Zhaojin Mining Industry Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01818  2006-12-08    
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
2026-01-12 0 36.54 36.50 36.56 35.88 37.00 15,785,250 574,066,231 36.367 36.54 36.50 36.56 35.88 37.00 15,785,250 36.367 2.70%
2026-01-09 0 35.58 35.50 35.58 33.96 35.90 15,245,636 540,141,165 35.429 35.58 35.50 35.58 33.96 35.90 15,245,636 35.429 4.10%
2026-01-08 0 34.18 34.16 34.18 33.00 34.90 15,433,788 528,721,379 34.257 34.18 34.16 34.18 33.00 34.90 15,433,788 34.257 1.36%
2026-01-07 0 33.72 33.70 33.72 33.30 34.60 15,514,087 524,901,958 33.834 33.72 33.70 33.72 33.30 34.60 15,514,087 33.834 -2.15%
2026-01-06 0 34.46 34.40 34.46 32.86 34.56 25,240,167 859,019,606 34.034 34.46 34.40 34.46 32.86 34.56 25,240,167 34.034 7.29%
2026-01-05 0 32.12 32.10 32.12 31.48 32.40 17,188,226 551,328,809 32.076 32.12 32.10 32.12 31.48 32.40 17,188,226 32.076 0.69%
2026-01-02 0 31.90 31.84 31.90 30.52 31.90 2,253,435 71,092,422 31.548 31.90 31.84 31.90 30.52 31.90 2,253,435 31.548 3.77%
2025-12-31 0 30.74 30.74 30.76 30.46 31.60 6,686,954 207,216,736 30.988 30.74 30.74 30.76 30.46 31.60 6,686,954 30.988 -1.41%
2025-12-30 0 31.18 31.16 31.18 30.42 31.66 11,717,286 365,027,852 31.153 31.18 31.16 31.18 30.42 31.66 11,717,286 31.153 -0.83%
2025-12-29 0 31.44 31.42 31.44 31.16 33.54 19,725,857 629,727,298 31.924 31.44 31.42 31.44 31.16 33.54 19,725,857 31.924 -5.24%
2025-12-24 0 33.18 33.02 33.18 32.70 33.98 6,857,205 228,559,370 33.331 33.18 33.02 33.18 32.70 33.98 6,857,205 33.331 0.00%
2025-12-23 0 33.18 33.14 33.18 32.68 33.74 16,527,009 548,763,638 33.204 33.18 33.14 33.18 32.68 33.74 16,527,009 33.204 2.79%
2025-12-22 0 32.28 32.26 32.28 30.54 32.32 15,127,138 481,216,556 31.811 32.28 32.26 32.28 30.54 32.32 15,127,138 31.811 6.04%
2025-12-19 0 30.44 30.42 30.44 30.22 31.28 22,338,547 680,552,475 30.465 30.44 30.42 30.44 30.22 31.28 22,338,547 30.465 -2.19%
2025-12-18 0 31.12 31.10 31.12 28.94 31.48 31,294,086 961,679,804 30.730 31.12 31.10 31.12 28.94 31.48 31,294,086 30.730 6.21%
2025-12-17 0 29.30 29.26 29.30 28.60 29.46 12,073,100 352,134,713 29.167 29.30 29.26 29.30 28.60 29.46 12,073,100 29.167 1.67%
2025-12-16 0 28.82 28.82 28.84 28.50 30.38 17,509,166 509,713,513 29.111 28.82 28.82 28.84 28.50 30.38 17,509,166 29.111 -3.81%
2025-12-15 0 29.96 29.94 29.96 28.96 30.08 15,060,719 447,308,612 29.700 29.96 29.94 29.96 28.96 30.08 15,060,719 29.700 1.90%
2025-12-12 0 29.40 29.30 29.40 28.48 29.40 14,075,178 408,660,338 29.034 29.40 29.30 29.40 28.48 29.40 14,075,178 29.034 3.38%
2025-12-11 0 28.44 28.40 28.44 27.90 28.98 7,908,092 224,708,112 28.415 28.44 28.40 28.44 27.90 28.98 7,908,092 28.415 0.07%
2025-12-10 0 28.42 28.36 28.42 27.54 28.50 9,436,076 264,969,769 28.081 28.42 28.36 28.42 27.54 28.50 9,436,076 28.081 3.35%
2025-12-09 0 27.50 27.46 27.50 26.94 28.40 17,450,030 476,859,900 27.327 27.50 27.46 27.50 26.94 28.40 17,450,030 27.327 -3.51%
2025-12-08 0 28.50 28.50 28.54 28.34 29.40 12,018,563 343,298,357 28.564 28.50 28.50 28.54 28.34 29.40 12,018,563 28.564 -3.46%
2025-12-05 0 29.52 29.50 29.52 28.50 29.52 6,871,364 200,734,542 29.213 29.52 29.50 29.52 28.50 29.52 6,871,364 29.213 2.86%
2025-12-04 0 28.70 28.68 28.70 28.42 30.00 10,183,092 294,416,152 28.912 28.70 28.68 28.70 28.42 30.00 10,183,092 28.912 -2.78%
2025-12-03 0 29.52 29.52 29.54 29.14 30.10 6,568,600 194,201,023 29.565 29.52 29.52 29.54 29.14 30.10 6,568,600 29.565 0.00%
2025-12-02 0 29.52 29.52 29.54 29.10 30.00 12,161,096 358,099,043 29.446 29.52 29.52 29.54 29.10 30.00 12,161,096 29.446 -2.06%
2025-12-01 0 30.14 30.14 30.16 29.30 30.98 15,824,769 478,667,209 30.248 30.14 30.14 30.16 29.30 30.98 15,824,769 30.248 3.72%
2025-11-28 0 29.06 29.04 29.06 28.82 29.48 10,605,546 308,747,754 29.112 29.06 29.04 29.06 28.82 29.48 10,605,546 29.112 1.18%
2025-11-27 0 28.72 28.70 28.72 28.46 29.56 9,328,500 269,116,591 28.849 28.72 28.70 28.72 28.46 29.56 9,328,500 28.849 0.00%
2025-11-26 0 28.72 28.70 28.72 28.52 29.22 8,026,750 231,693,106 28.865 28.72 28.70 28.72 28.52 29.22 8,026,750 28.865 -1.51%
2025-11-25 0 29.16 29.16 29.20 28.90 30.00 12,187,938 358,248,924 29.394 29.16 29.16 29.20 28.90 30.00 12,187,938 29.394 1.39%
2025-11-24 0 28.76 28.74 28.76 28.16 28.90 13,684,860 391,968,123 28.642 28.76 28.74 28.76 28.16 28.90 13,684,860 28.642 0.98%
2025-11-21 0 28.48 28.42 28.48 28.24 29.06 8,760,719 250,173,485 28.556 28.48 28.42 28.48 28.24 29.06 8,760,719 28.556 -2.13%
2025-11-20 0 29.10 29.08 29.10 28.72 29.54 7,205,000 209,199,263 29.035 29.10 29.08 29.10 28.72 29.54 7,205,000 29.035 -1.02%
2025-11-19 0 29.40 29.38 29.40 27.90 29.40 10,515,218 303,920,742 28.903 29.40 29.38 29.40 27.90 29.40 10,515,218 28.903 6.37%
2025-11-18 0 27.64 27.62 27.64 27.44 28.88 10,810,368 301,847,560 27.922 27.64 27.62 27.64 27.44 28.88 10,810,368 27.922 -5.08%
2025-11-17 0 29.12 29.10 29.12 28.70 29.76 11,196,293 324,534,323 28.986 29.12 29.10 29.12 28.70 29.76 11,196,293 28.986 -2.80%
2025-11-14 0 29.96 29.88 29.96 29.62 30.32 6,145,332 184,019,015 29.945 29.96 29.88 29.96 29.62 30.32 6,145,332 29.945 -2.41%
2025-11-13 0 30.70 30.68 30.70 30.10 30.96 9,305,358 284,856,648 30.612 30.70 30.68 30.70 30.10 30.96 9,305,358 30.612 2.68%
2025-11-12 0 29.90 29.88 29.90 29.64 30.68 5,412,772 162,453,641 30.013 29.90 29.88 29.90 29.64 30.68 5,412,772 30.013 -1.97%
2025-11-11 0 30.50 30.48 30.50 30.18 31.38 9,549,098 292,145,028 30.594 30.50 30.48 30.50 30.18 31.38 9,549,098 30.594 -0.33%
2025-11-10 0 30.60 30.56 30.60 29.78 30.92 11,789,513 359,460,775 30.490 30.60 30.56 30.60 29.78 30.92 11,789,513 30.490 3.80%
2025-11-07 0 29.48 29.46 29.48 29.10 29.88 8,872,457 262,353,973 29.569 29.48 29.46 29.48 29.10 29.88 8,872,457 29.569 1.31%
2025-11-06 0 29.10 29.08 29.10 28.30 29.18 10,132,117 291,715,420 28.791 29.10 29.08 29.10 28.30 29.18 10,132,117 28.791 2.68%
2025-11-05 0 28.34 28.32 28.34 27.06 28.60 10,311,849 289,593,407 28.084 28.34 28.32 28.34 27.06 28.60 10,311,849 28.084 1.80%
2025-11-04 0 27.84 27.82 27.84 27.70 29.66 12,827,368 361,025,862 28.145 27.84 27.82 27.84 27.70 29.66 12,827,368 28.145 -4.33%
2025-11-03 0 29.10 29.10 29.12 27.62 29.20 16,380,965 467,508,011 28.540 29.10 29.10 29.12 27.62 29.20 16,380,965 28.540 0.14%
2025-10-31 0 29.06 29.06 29.08 29.02 29.70 9,200,402 269,677,172 29.311 29.06 29.06 29.08 29.02 29.70 9,200,402 29.311 -0.27%
2025-10-30 0 29.14 29.14 29.16 28.48 29.24 13,192,811 382,337,989 28.981 29.14 29.14 29.16 28.48 29.24 13,192,811 28.981 3.63%
2025-10-28 0 28.12 28.12 28.14 27.82 28.88 20,538,533 580,346,701 28.256 28.12 28.12 28.14 27.82 28.88 20,538,533 28.256 -4.09%
2025-10-27 0 29.32 29.30 29.32 28.54 29.44 15,063,931 438,395,975 29.102 29.32 29.30 29.32 28.54 29.44 15,063,931 29.102 0.89%
2025-10-24 0 29.06 29.06 29.08 28.76 29.80 8,549,102 248,550,933 29.073 29.06 29.06 29.08 28.76 29.80 8,549,102 29.073 -1.02%
2025-10-23 0 29.36 29.32 29.36 28.30 29.54 14,336,964 414,500,494 28.911 29.36 29.32 29.36 28.30 29.54 14,336,964 28.911 -1.61%
2025-10-22 0 29.84 29.82 29.84 28.14 30.06 28,284,179 820,291,292 29.002 29.84 29.82 29.84 28.14 30.06 28,284,179 29.002 -2.29%
2025-10-21 0 30.54 30.50 30.54 30.32 32.18 16,138,538 503,447,550 31.195 30.54 30.50 30.54 30.32 32.18 16,138,538 31.195 0.07%
2025-10-20 0 30.52 30.46 30.52 29.80 31.24 22,937,110 697,771,058 30.421 30.52 30.46 30.52 29.80 31.24 22,937,110 30.421 -3.30%
2025-10-17 0 31.56 31.56 31.58 31.40 33.84 24,797,907 799,994,693 32.261 31.56 31.56 31.58 31.40 33.84 24,797,907 32.261 -2.53%
2025-10-16 0 32.38 32.36 32.38 31.78 33.58 16,058,796 523,298,319 32.586 32.38 32.36 32.38 31.78 33.58 16,058,796 32.586 0.06%
2025-10-15 0 32.36 32.34 32.36 31.44 32.64 19,266,843 617,512,067 32.051 32.36 32.34 32.36 31.44 32.64 19,266,843 32.051 2.34%
2025-10-14 0 31.62 31.62 31.64 31.20 35.06 24,735,063 808,424,492 32.683 31.62 31.62 31.64 31.20 35.06 24,735,063 32.683 -4.93%
2025-10-13 0 33.26 33.24 33.26 31.04 33.28 38,207,457 1,226,087,545 32.090 33.26 33.24 33.26 31.04 33.28 38,207,457 32.090 3.48%
2025-10-10 0 32.14 32.14 32.18 31.92 34.18 20,387,402 671,996,148 32.961 32.14 32.14 32.18 31.92 34.18 20,387,402 32.961 -7.43%
2025-10-09 0 34.72 34.68 34.72 33.90 35.06 17,397,164 602,777,669 34.648 34.72 34.68 34.72 33.90 35.06 17,397,164 34.648 1.11%
2025-10-08 0 34.34 34.24 34.34 32.72 34.64 14,055,241 476,719,923 33.918 34.34 34.24 34.34 32.72 34.64 14,055,241 33.918 4.06%
2025-10-06 0 33.00 32.92 33.00 31.92 33.00 6,779,123 222,541,084 32.827 33.00 32.92 33.00 31.92 33.00 6,779,123 32.827 3.84%
2025-10-03 0 31.78 31.76 31.78 31.28 31.96 4,912,537 155,158,370 31.584 31.78 31.76 31.78 31.28 31.96 4,912,537 31.584 -1.18%
2025-10-02 0 32.16 32.02 32.16 31.04 32.30 7,572,864 242,336,302 32.001 32.16 32.02 32.16 31.04 32.30 7,572,864 32.001 2.88%
2025-09-30 0 31.26 31.16 31.26 30.80 32.32 21,967,974 688,634,142 31.347 31.26 31.16 31.26 30.80 32.32 21,967,974 31.347 -0.13%
2025-09-29 0 31.30 31.28 31.30 29.66 31.56 19,995,176 617,052,441 30.860 31.30 31.28 31.30 29.66 31.56 19,995,176 30.860 6.68%
2025-09-26 0 29.34 29.32 29.34 29.04 30.00 9,295,824 273,507,423 29.423 29.34 29.32 29.34 29.04 30.00 9,295,824 29.423 -0.20%
2025-09-25 0 29.40 29.38 29.40 29.06 30.22 13,250,500 391,514,115 29.547 29.40 29.38 29.40 29.06 30.22 13,250,500 29.547 -1.61%
2025-09-24 0 29.88 29.84 29.88 29.56 30.48 11,038,186 330,183,425 29.913 29.88 29.84 29.88 29.56 30.48 11,038,186 29.913 -1.13%
2025-09-23 0 30.22 30.16 30.22 29.84 30.90 16,023,024 486,144,219 30.340 30.22 30.16 30.22 29.84 30.90 16,023,024 30.340 1.41%
2025-09-22 0 29.80 29.76 29.80 28.82 29.86 20,417,108 598,984,214 29.337 29.80 29.76 29.80 28.82 29.86 20,417,108 29.337 6.35%
2025-09-19 0 28.02 28.02 28.08 27.74 28.52 21,797,410 612,386,280 28.094 28.02 28.02 28.08 27.74 28.52 21,797,410 28.094 1.01%
2025-09-18 0 27.74 27.74 27.76 27.26 28.56 24,242,216 674,698,900 27.832 27.74 27.74 27.76 27.26 28.56 24,242,216 27.832 -2.67%
2025-09-17 0 28.50 28.48 28.50 27.86 29.00 22,209,550 629,157,191 28.328 28.50 28.48 28.50 27.86 29.00 22,209,550 28.328 -2.86%
2025-09-16 0 29.34 29.32 29.34 28.42 30.92 18,818,534 548,873,093 29.167 29.34 29.32 29.34 28.42 30.92 18,818,534 29.167 -1.28%
2025-09-15 0 29.72 29.70 29.72 29.34 30.28 13,041,781 388,247,042 29.769 29.72 29.70 29.72 29.34 30.28 13,041,781 29.769 -1.00%
2025-09-12 0 30.02 30.00 30.02 28.76 30.04 16,947,747 503,086,444 29.685 30.02 30.00 30.02 28.76 30.04 16,947,747 29.685 4.38%
2025-09-11 0 28.76 28.74 28.76 28.38 29.16 17,121,859 491,472,358 28.704 28.76 28.74 28.76 28.38 29.16 17,121,859 28.704 -0.48%
2025-09-10 0 28.90 28.88 28.90 27.66 28.90 16,208,691 460,023,570 28.381 28.90 28.88 28.90 27.66 28.90 16,208,691 28.381 -0.14%
2025-09-09 0 28.94 28.88 28.94 28.18 29.46 24,013,476 694,063,244 28.903 28.94 28.88 28.94 28.18 29.46 24,013,476 28.903 3.14%
2025-09-08 0 28.06 28.04 28.06 27.46 28.98 15,096,323 422,242,073 27.970 28.06 28.04 28.06 27.46 28.98 15,096,323 27.970 -0.64%
2025-09-05 0 28.24 28.18 28.24 26.94 28.88 18,992,488 535,147,128 28.177 28.24 28.18 28.24 26.94 28.88 18,992,488 28.177 4.44%
2025-09-04 0 27.04 27.02 27.04 26.62 28.38 20,647,933 562,099,062 27.223 27.04 27.02 27.04 26.62 28.38 20,647,933 27.223 -3.08%
2025-09-03 0 27.90 27.86 27.90 27.02 29.10 16,212,804 450,953,138 27.815 27.90 27.86 27.90 27.02 29.10 16,212,804 27.815 4.03%
2025-09-02 0 26.82 26.80 26.82 25.90 27.00 15,313,034 407,943,550 26.640 26.82 26.80 26.82 25.90 27.00 15,313,034 26.640 2.13%
2025-09-01 0 26.26 26.24 26.26 24.92 26.30 27,170,798 701,742,462 25.827 26.26 26.24 26.26 24.92 26.30 27,170,798 25.827 8.96%
2025-08-29 0 24.10 24.08 24.10 23.36 24.56 21,229,350 512,883,834 24.159 24.10 24.08 24.10 23.36 24.56 21,229,350 24.159 4.42%
2025-08-28 0 23.08 23.08 23.10 22.66 23.52 12,219,217 282,249,232 23.099 23.08 23.08 23.10 22.66 23.52 12,219,217 23.099 1.76%
2025-08-27 0 22.68 22.66 22.68 22.46 23.24 10,836,772 246,152,585 22.715 22.68 22.66 22.68 22.46 23.24 10,836,772 22.715 -0.70%
2025-08-26 0 22.84 22.82 22.84 21.56 23.06 22,712,573 512,197,770 22.551 22.84 22.82 22.84 21.56 23.06 22,712,573 22.551 5.35%
2025-08-25 0 21.68 21.64 21.68 20.82 22.18 27,164,246 585,756,732 21.564 21.68 21.64 21.68 20.82 22.18 27,164,246 21.564 1.31%
2025-08-22 0 21.40 21.34 21.40 20.92 21.84 8,896,168 189,673,617 21.321 21.40 21.34 21.40 20.92 21.84 8,896,168 21.321 0.28%
2025-08-21 0 21.34 21.32 21.34 21.18 21.74 9,117,402 195,175,564 21.407 21.34 21.32 21.34 21.18 21.74 9,117,402 21.407 -0.47%
2025-08-20 0 21.44 21.42 21.44 20.78 21.50 15,825,020 335,044,479 21.172 21.44 21.42 21.44 20.78 21.50 15,825,020 21.172 1.23%
2025-08-19 0 21.18 21.18 21.20 21.02 21.98 8,356,769 178,508,312 21.361 21.18 21.18 21.20 21.02 21.98 8,356,769 21.361 -3.11%
2025-08-18 0 21.86 21.84 21.86 21.60 22.78 13,841,846 304,943,366 22.031 21.86 21.84 21.86 21.60 22.78 13,841,846 22.031 -1.97%
2025-08-15 0 22.30 22.26 22.30 21.82 22.50 7,096,251 158,152,456 22.287 22.30 22.26 22.30 21.82 22.50 7,096,251 22.287 0.36%
2025-08-14 0 22.22 22.20 22.22 21.84 22.46 11,095,975 245,600,179 22.134 22.22 22.20 22.22 21.84 22.46 11,095,975 22.134 1.74%
2025-08-13 0 21.84 21.82 21.84 21.60 22.08 10,302,864 224,339,008 21.774 21.84 21.82 21.84 21.60 22.08 10,302,864 21.774 0.28%
2025-08-12 0 21.78 21.76 21.78 21.16 21.80 7,613,715 164,240,926 21.572 21.78 21.76 21.78 21.16 21.80 7,613,715 21.572 1.11%
2025-08-11 0 21.54 21.52 21.54 21.16 22.12 17,129,509 368,989,084 21.541 21.54 21.52 21.54 21.16 22.12 17,129,509 21.541 -4.77%
2025-08-08 0 22.62 22.62 22.64 22.04 22.80 14,110,932 317,484,124 22.499 22.62 22.62 22.64 22.04 22.80 14,110,932 22.499 3.10%
2025-08-07 0 21.94 21.94 21.96 21.30 21.94 11,411,354 247,382,430 21.679 21.94 21.94 21.96 21.30 21.94 11,411,354 21.679 2.33%
2025-08-06 0 21.44 21.42 21.44 21.20 21.78 12,142,855 260,270,298 21.434 21.44 21.42 21.44 21.20 21.78 12,142,855 21.434 2.10%
2025-08-05 0 21.00 20.98 21.00 20.74 21.48 11,571,835 243,164,421 21.013 21.00 20.98 21.00 20.74 21.48 11,571,835 21.013 0.10%
2025-08-04 0 20.98 20.96 20.98 20.02 21.18 29,687,886 619,288,779 20.860 20.98 20.96 20.98 20.02 21.18 29,687,886 20.860 7.70%
2025-08-01 0 19.48 19.48 19.50 19.42 19.80 6,441,733 126,349,690 19.614 19.48 19.48 19.50 19.42 19.80 6,441,733 19.614 -0.51%
2025-07-31 0 19.58 19.56 19.58 19.34 20.20 16,444,266 322,691,247 19.623 19.58 19.56 19.58 19.34 20.20 16,444,266 19.623 -3.78%
2025-07-30 0 20.35 20.30 20.35 20.05 20.65 12,022,154 245,388,624 20.411 20.35 20.30 20.35 20.05 20.65 12,022,154 20.411 1.24%
2025-07-29 0 20.10 20.10 20.15 19.30 20.25 14,819,286 293,200,684 19.785 20.10 20.10 20.15 19.30 20.25 14,819,286 19.785 2.13%
2025-07-28 0 19.68 19.66 19.68 19.52 20.20 18,321,910 360,220,975 19.661 19.68 19.66 19.68 19.52 20.20 18,321,910 19.661 -2.81%
2025-07-25 0 20.25 20.25 20.30 20.20 20.90 14,112,870 289,100,323 20.485 20.25 20.25 20.30 20.20 20.90 14,112,870 20.485 -3.11%
2025-07-24 0 20.90 20.90 20.95 20.75 21.35 14,666,318 307,343,512 20.956 20.90 20.90 20.95 20.75 21.35 14,666,318 20.956 -3.24%
2025-07-23 0 21.60 21.55 21.60 21.30 22.10 9,729,356 210,540,825 21.640 21.60 21.55 21.60 21.30 22.10 9,729,356 21.640 0.00%
2025-07-22 0 21.60 21.60 21.65 21.10 21.90 14,149,158 305,077,167 21.562 21.60 21.60 21.65 21.10 21.90 14,149,158 21.562 2.13%
2025-07-21 0 21.15 21.10 21.15 20.45 21.15 8,854,723 184,586,195 20.846 21.15 21.10 21.15 20.45 21.15 8,854,723 20.846 1.44%
2025-07-18 0 20.85 20.80 20.85 20.35 21.10 8,097,623 168,223,169 20.774 20.85 20.80 20.85 20.35 21.10 8,097,623 20.774 1.46%
2025-07-17 0 20.55 20.45 20.55 20.30 21.50 10,707,728 222,675,360 20.796 20.55 20.45 20.55 20.30 21.50 10,707,728 20.796 -2.84%
2025-07-16 0 21.15 21.10 21.15 20.85 21.60 8,832,500 186,733,224 21.142 21.15 21.10 21.15 20.85 21.60 8,832,500 21.142 -1.40%
2025-07-15 0 21.45 21.40 21.45 20.65 21.60 12,930,367 273,721,447 21.169 21.45 21.40 21.45 20.65 21.60 12,930,367 21.169 1.90%
2025-07-14 0 21.05 21.00 21.05 20.20 21.30 13,986,340 289,706,505 20.714 21.05 21.00 21.05 20.20 21.30 13,986,340 20.714 5.46%
2025-07-11 0 19.96 19.90 19.96 19.30 20.15 14,622,056 289,527,240 19.801 19.96 19.90 19.96 19.30 20.15 14,622,056 19.801 3.53%
2025-07-10 0 19.28 19.24 19.28 19.16 19.96 11,882,121 230,445,296 19.394 19.28 19.24 19.28 19.16 19.96 11,882,121 19.394 -2.03%
2025-07-09 0 19.68 19.66 19.68 19.44 19.88 13,629,678 268,452,405 19.696 19.68 19.66 19.68 19.44 19.88 13,629,678 19.696 -1.40%
2025-07-08 0 19.96 19.96 19.98 19.76 20.25 9,154,256 182,604,283 19.947 19.96 19.96 19.98 19.76 20.25 9,154,256 19.947 0.91%
2025-07-07 0 19.78 19.76 19.78 19.76 21.05 16,458,560 330,370,765 20.073 19.78 19.76 19.78 19.76 21.05 16,458,560 20.073 -6.48%
2025-07-04 0 21.15 21.10 21.15 20.25 21.15 8,326,973 172,623,047 20.731 21.15 21.10 21.15 20.25 21.15 8,326,973 20.731 0.71%
2025-07-03 0 21.00 20.95 21.00 20.60 21.50 7,907,975 165,184,786 20.888 21.00 20.95 21.00 20.60 21.50 7,907,975 20.888 0.72%
2025-07-02 0 20.85 20.80 20.85 20.55 21.10 13,419,703 279,020,260 20.792 20.85 20.80 20.85 20.55 21.10 13,419,703 20.792 2.21%
2025-06-30 0 20.40 20.35 20.40 19.16 20.70 26,859,018 533,894,346 19.878 20.40 20.35 20.40 19.16 20.70 26,859,018 19.878 -0.24%
2025-06-27 0 20.45 20.40 20.45 20.30 21.30 12,554,609 259,471,635 20.667 20.45 20.40 20.45 20.30 21.30 12,554,609 20.667 -1.21%
2025-06-26 0 20.70 20.70 20.75 19.90 20.80 10,735,700 218,793,040 20.380 20.70 20.70 20.75 19.90 20.80 10,735,700 20.380 2.73%
2025-06-25 0 20.15 20.10 20.15 19.96 20.45 9,018,896 181,727,945 20.150 20.15 20.10 20.15 19.96 20.45 9,018,896 20.150 0.00%
2025-06-24 0 20.15 20.15 20.20 19.82 20.65 15,178,678 306,553,753 20.196 20.15 20.15 20.20 19.82 20.65 15,178,678 20.196 -1.47%
2025-06-23 0 20.45 20.40 20.45 20.00 20.50 8,599,167 174,298,162 20.269 20.45 20.40 20.45 20.00 20.50 8,599,167 20.269 0.99%
2025-06-20 0 20.25 20.20 20.25 19.94 20.60 16,681,427 337,030,666 20.204 20.25 20.20 20.25 19.94 20.60 16,681,427 20.204 0.25%
2025-06-19 0 20.20 20.15 20.20 20.00 20.95 10,266,700 209,071,566 20.364 20.20 20.15 20.20 20.00 20.95 10,266,700 20.364 -3.81%
2025-06-18 0 21.00 20.95 21.00 20.00 21.10 16,795,630 342,987,365 20.421 21.00 20.95 21.00 20.00 21.10 16,795,630 20.421 1.94%
2025-06-17 0 20.60 20.55 20.60 20.35 21.25 13,124,155 272,504,269 20.764 20.60 20.55 20.60 20.35 21.25 13,124,155 20.764 -0.72%
2025-06-16 0 20.75 20.70 20.75 20.65 22.10 15,953,475 337,208,662 21.137 20.75 20.70 20.75 20.65 22.10 15,953,475 21.137 -4.38%
2025-06-13 0 21.70 21.65 21.70 21.50 22.20 21,153,167 461,022,089 21.794 21.70 21.65 21.70 21.50 22.20 21,153,167 21.794 4.08%
2025-06-12 0 20.85 20.85 20.90 20.30 21.45 15,152,708 316,996,589 20.920 20.85 20.85 20.90 20.30 21.45 15,152,708 20.920 2.96%
2025-06-11 0 20.25 20.20 20.25 19.82 20.45 11,129,320 223,699,316 20.100 20.25 20.20 20.25 19.82 20.45 11,129,320 20.100 -0.98%
2025-06-10 0 20.45 20.40 20.45 19.54 20.60 9,163,731 184,108,733 20.091 20.45 20.40 20.45 19.54 20.60 9,163,731 20.091 3.28%
2025-06-09 0 19.80 19.78 19.80 19.08 19.94 22,059,405 428,784,886 19.438 19.80 19.78 19.80 19.08 19.94 22,059,405 19.438 -3.88%
2025-06-06 0 20.60 20.60 20.65 19.94 21.10 13,049,002 269,698,946 20.668 20.60 20.60 20.65 19.94 21.10 13,049,002 20.668 1.73%
2025-06-05 0 20.25 20.15 20.25 19.76 21.05 9,940,178 200,809,065 20.202 20.25 20.15 20.25 19.76 21.05 9,940,178 20.202 -2.64%
2025-06-04 0 20.80 20.75 20.80 20.40 21.15 12,568,774 261,388,798 20.797 20.80 20.75 20.80 20.40 21.15 12,568,774 20.797 0.99%
2025-06-03 0 20.65 20.60 20.65 20.40 21.25 12,786,039 265,007,116 20.726 20.60 20.55 20.60 20.35 21.19 12,819,874 20.672 2.23%
2025-06-02 0 20.20 20.10 20.20 19.62 20.25 5,025,129 100,439,412 19.987 20.15 20.05 20.15 19.57 20.20 5,038,427 19.935 1.92%
2025-05-30 0 19.82 19.80 19.82 19.50 20.20 9,878,086 195,276,074 19.769 19.77 19.75 19.77 19.45 20.15 9,904,225 19.716 -0.10%
2025-05-29 0 19.84 19.78 19.84 19.22 19.90 10,187,100 200,483,075 19.680 19.79 19.73 19.79 19.17 19.85 10,214,057 19.628 -0.40%
2025-05-28 0 19.92 19.90 19.92 19.68 20.15 6,277,800 124,764,464 19.874 19.87 19.85 19.87 19.63 20.10 6,294,412 19.821 -0.90%
2025-05-27 0 20.10 20.05 20.10 19.96 21.25 13,328,887 272,145,575 20.418 20.05 20.00 20.05 19.91 21.19 13,364,158 20.364 -4.06%
2025-05-26 0 20.95 20.90 20.95 19.96 21.20 22,334,004 464,657,719 20.805 20.89 20.84 20.89 19.91 21.14 22,393,104 20.750 3.71%
2025-05-23 0 20.20 20.20 20.25 19.18 20.35 23,195,043 459,540,425 19.812 20.15 20.15 20.20 19.13 20.30 23,256,422 19.760 1.51%
2025-05-22 0 19.90 19.86 19.90 19.68 20.20 13,797,242 275,380,545 19.959 19.85 19.81 19.85 19.63 20.15 13,833,752 19.906 1.43%
2025-05-21 0 19.62 19.60 19.62 18.80 19.74 21,470,760 414,815,320 19.320 19.57 19.55 19.57 18.75 19.69 21,527,576 19.269 7.80%
2025-05-20 0 18.20 18.20 18.22 17.92 18.48 9,259,149 169,773,304 18.336 18.15 18.15 18.17 17.87 18.43 9,283,651 18.287 0.89%
2025-05-19 0 18.04 18.04 18.06 17.76 18.28 8,756,024 157,706,032 18.011 17.99 17.99 18.01 17.71 18.23 8,779,194 17.964 1.35%
2025-05-16 0 17.80 17.80 17.82 17.68 18.00 13,374,056 238,659,034 17.845 17.75 17.75 17.77 17.63 17.95 13,409,447 17.798 1.83%
2025-05-15 0 17.48 17.48 17.50 17.18 17.58 21,370,334 371,874,402 17.401 17.43 17.43 17.45 17.13 17.53 21,426,884 17.356 -2.13%
2025-05-14 0 17.86 17.86 17.92 17.52 17.96 16,323,706 289,238,620 17.719 17.81 17.81 17.87 17.47 17.91 16,366,902 17.672 -0.78%
2025-05-13 0 18.00 17.98 18.00 17.10 18.10 19,354,126 343,333,064 17.740 17.95 17.93 17.95 17.05 18.05 19,405,341 17.693 3.45%
2025-05-12 0 17.40 17.40 17.42 17.04 18.18 42,534,743 748,755,273 17.603 17.35 17.35 17.37 17.00 18.13 42,647,299 17.557 -7.55%
2025-05-09 0 18.82 18.78 18.82 18.34 18.84 11,330,249 211,488,259 18.666 18.77 18.73 18.77 18.29 18.79 11,360,231 18.617 -0.11%
2025-05-08 0 18.84 18.82 18.84 18.62 19.50 17,456,941 331,063,542 18.965 18.79 18.77 18.79 18.57 19.45 17,503,136 18.915 -2.18%
2025-05-07 0 19.26 19.24 19.26 18.60 19.66 22,558,130 434,551,771 19.264 19.21 19.19 19.21 18.55 19.61 22,617,824 19.213 0.31%
2025-05-06 0 19.20 19.18 19.20 18.86 19.80 20,492,601 394,930,541 19.272 19.15 19.13 19.15 18.81 19.75 20,546,829 19.221 4.12%
2025-05-02 0 18.44 18.42 18.44 17.94 18.44 14,447,002 262,903,666 18.198 18.39 18.37 18.39 17.89 18.39 14,485,232 18.150 -0.11%
2025-04-30 0 18.46 18.42 18.46 18.08 18.70 14,663,559 268,419,378 18.305 18.41 18.37 18.41 18.03 18.65 14,702,362 18.257 -1.18%
2025-04-29 0 18.68 18.66 18.68 18.36 18.98 19,552,166 363,967,585 18.615 18.63 18.61 18.63 18.31 18.93 19,603,905 18.566 0.76%
2025-04-28 0 18.54 18.50 18.54 17.92 18.76 16,545,824 304,478,006 18.402 18.49 18.45 18.49 17.87 18.71 16,589,608 18.354 1.31%
2025-04-25 0 18.30 18.28 18.30 18.16 19.20 23,010,801 426,207,909 18.522 18.25 18.23 18.25 18.11 19.15 23,071,692 18.473 -2.03%
2025-04-24 0 18.68 18.66 18.68 18.18 19.08 27,960,036 519,431,867 18.578 18.63 18.61 18.63 18.13 19.03 28,034,024 18.529 1.97%
2025-04-23 0 18.32 18.30 18.32 17.90 19.46 64,031,533 1,182,851,297 18.473 18.27 18.25 18.27 17.85 19.41 64,200,974 18.424 -8.40%
2025-04-22 0 20.00 19.92 20.00 19.56 20.85 75,017,245 1,511,789,321 20.153 19.95 19.87 19.95 19.51 20.79 75,215,756 20.099 5.71%
2025-04-17 0 18.92 18.90 18.92 18.58 20.35 44,796,600 860,188,165 19.202 18.87 18.85 18.87 18.53 20.30 44,915,141 19.151 -2.57%
2025-04-16 0 19.42 19.38 19.42 18.10 19.68 50,585,789 955,850,563 18.896 19.37 19.33 19.37 18.05 19.63 50,719,650 18.846 8.49%
2025-04-15 0 17.90 17.88 17.90 17.36 18.08 21,911,918 389,096,394 17.757 17.85 17.83 17.85 17.31 18.03 21,969,902 17.710 -0.67%
2025-04-14 0 18.02 18.00 18.02 16.96 18.04 41,391,394 725,714,646 17.533 17.97 17.95 17.97 16.92 17.99 41,500,924 17.487 6.88%
2025-04-11 0 16.86 16.84 16.86 16.40 17.38 48,415,972 821,883,192 16.975 16.82 16.80 16.82 16.36 17.33 48,544,091 16.931 4.59%
2025-04-10 0 16.12 16.10 16.12 15.30 16.36 34,093,305 544,992,951 15.985 16.08 16.06 16.08 15.26 16.32 34,183,523 15.943 7.04%
2025-04-09 0 15.06 15.00 15.06 13.98 15.10 19,657,716 286,574,422 14.578 15.02 14.96 15.02 13.94 15.06 19,709,734 14.540 3.43%
2025-04-08 0 14.56 14.56 14.58 13.58 14.60 29,193,370 415,886,600 14.246 14.52 14.52 14.54 13.54 14.56 29,270,622 14.208 6.43%
2025-04-07 0 13.68 13.68 13.70 13.64 14.56 46,917,025 658,188,864 14.029 13.64 13.64 13.66 13.60 14.52 47,041,177 13.992 -9.16%
2025-04-03 0 15.06 15.06 15.08 14.94 15.50 32,563,302 493,540,375 15.156 15.02 15.02 15.04 14.90 15.46 32,649,471 15.116 1.07%
2025-04-02 0 14.90 14.88 14.90 14.68 15.46 29,617,835 442,640,913 14.945 14.86 14.84 14.86 14.64 15.42 29,696,210 14.906 -3.62%
2025-04-01 0 15.46 15.42 15.46 15.14 15.90 30,393,898 471,324,517 15.507 15.42 15.38 15.42 15.10 15.86 30,474,327 15.466 -0.13%
2025-03-31 0 15.48 15.46 15.48 15.04 15.70 37,240,452 572,014,661 15.360 15.44 15.42 15.44 15.00 15.66 37,338,998 15.319 0.78%
2025-03-28 0 15.36 15.28 15.36 15.06 15.60 28,207,495 431,326,508 15.291 15.32 15.24 15.32 15.02 15.56 28,282,138 15.251 2.40%
2025-03-27 0 15.00 14.98 15.00 14.52 15.04 10,252,648 152,297,995 14.855 14.96 14.94 14.96 14.48 15.00 10,279,779 14.815 0.81%
2025-03-26 0 14.88 14.86 14.88 14.62 15.36 15,369,044 228,450,798 14.864 14.84 14.82 14.84 14.58 15.32 15,409,714 14.825 0.00%
2025-03-25 0 14.88 14.88 14.90 14.16 14.98 27,986,262 409,240,572 14.623 14.84 14.84 14.86 14.12 14.94 28,060,320 14.584 -0.67%
2025-03-24 0 14.98 14.98 15.00 14.50 15.24 32,986,038 491,570,634 14.902 14.94 14.94 14.96 14.46 15.20 33,073,326 14.863 -0.40%
2025-03-21 0 15.04 15.02 15.04 15.00 16.16 48,660,942 747,510,225 15.362 15.00 14.98 15.00 14.96 16.12 48,789,709 15.321 -5.88%
2025-03-20 0 15.98 15.96 15.98 15.94 16.66 28,024,156 454,347,210 16.213 15.94 15.92 15.94 15.90 16.62 28,098,314 16.170 -3.15%
2025-03-19 0 16.50 16.48 16.50 15.92 16.52 29,804,679 486,599,995 16.326 16.46 16.44 16.46 15.88 16.48 29,883,548 16.283 3.13%
2025-03-18 0 16.00 16.00 16.02 15.20 16.12 29,418,270 467,060,993 15.877 15.96 15.96 15.98 15.16 16.08 29,496,117 15.835 5.68%
2025-03-17 0 15.14 15.14 15.16 14.84 15.22 14,153,000 212,796,544 15.035 15.10 15.10 15.12 14.80 15.18 14,190,452 14.996 0.93%
2025-03-14 0 15.00 14.98 15.00 14.76 15.28 28,128,556 423,508,338 15.056 14.96 14.94 14.96 14.72 15.24 28,202,990 15.016 5.34%
2025-03-13 0 14.24 14.22 14.24 14.08 14.46 6,655,808 94,535,039 14.203 14.20 14.18 14.20 14.04 14.42 6,673,421 14.166 0.28%
2025-03-12 0 14.20 14.16 14.20 13.76 14.24 9,590,750 134,871,252 14.063 14.16 14.12 14.16 13.72 14.20 9,616,129 14.026 3.50%
2025-03-11 0 13.72 13.70 13.72 13.52 13.96 14,059,642 192,097,968 13.663 13.68 13.66 13.68 13.48 13.92 14,096,847 13.627 -2.83%
2025-03-10 0 14.12 14.10 14.12 13.88 14.18 9,260,639 130,170,572 14.056 14.08 14.06 14.08 13.84 14.14 9,285,145 14.019 0.71%
2025-03-07 0 14.02 14.02 14.04 13.82 14.20 8,031,000 112,269,640 13.980 13.98 13.98 14.00 13.78 14.16 8,052,252 13.943 -1.27%
2025-03-06 0 14.20 14.18 14.20 13.92 14.24 8,917,509 125,679,198 14.094 14.16 14.14 14.16 13.88 14.20 8,941,107 14.056 0.71%
2025-03-05 0 14.10 14.02 14.10 13.60 14.12 10,778,759 149,929,544 13.910 14.06 13.98 14.06 13.56 14.08 10,807,282 13.873 2.62%
2025-03-04 0 13.74 13.70 13.74 13.40 13.84 15,910,246 217,262,439 13.656 13.70 13.66 13.70 13.36 13.80 15,952,348 13.619 3.93%
2025-03-03 0 13.22 13.18 13.24 13.06 13.44 10,753,344 142,612,345 13.262 13.19 13.15 13.21 13.03 13.40 10,781,800 13.227 1.69%
2025-02-28 0 13.00 12.96 13.00 12.74 13.34 18,107,979 233,735,678 12.908 12.97 12.93 12.97 12.71 13.30 18,155,896 12.874 -2.55%
2025-02-27 0 13.34 13.32 13.34 13.12 13.60 13,389,146 178,399,976 13.324 13.30 13.28 13.30 13.09 13.56 13,424,576 13.289 -2.20%
2025-02-26 0 13.64 13.64 13.66 13.50 14.30 15,667,397 216,737,002 13.834 13.60 13.60 13.62 13.46 14.26 15,708,856 13.797 -3.54%
2025-02-25 0 14.14 14.12 14.14 14.02 14.80 13,522,562 194,200,035 14.361 14.10 14.08 14.10 13.98 14.76 13,558,346 14.323 -2.88%
2025-02-24 0 14.56 14.52 14.56 13.84 14.56 14,927,335 211,453,811 14.166 14.52 14.48 14.52 13.80 14.52 14,966,836 14.128 1.68%
2025-02-21 0 14.32 14.30 14.32 14.06 14.58 13,647,357 195,088,017 14.295 14.28 14.26 14.28 14.02 14.54 13,683,471 14.257 -1.38%
2025-02-20 0 14.52 14.52 14.54 13.92 14.68 13,950,533 200,653,510 14.383 14.48 14.48 14.50 13.88 14.64 13,987,449 14.345 3.86%
2025-02-19 0 13.98 13.98 14.00 13.92 14.54 13,945,209 196,502,540 14.091 13.94 13.94 13.96 13.88 14.50 13,982,111 14.054 -0.43%
2025-02-18 0 14.04 14.02 14.04 13.50 14.06 13,850,789 191,025,944 13.792 14.00 13.98 14.00 13.46 14.02 13,887,441 13.755 2.63%
2025-02-17 0 13.68 13.66 13.68 13.10 13.82 26,822,878 359,768,377 13.413 13.64 13.62 13.64 13.07 13.78 26,893,857 13.377 -4.07%
2025-02-14 0 14.26 14.24 14.26 14.02 14.34 9,525,748 134,849,062 14.156 14.22 14.20 14.22 13.98 14.30 9,550,955 14.119 1.71%
2025-02-13 0 14.02 14.00 14.02 13.96 14.46 12,084,156 171,244,415 14.171 13.98 13.96 13.98 13.92 14.42 12,116,133 14.134 -0.71%
2025-02-12 0 14.12 14.12 14.14 13.98 14.42 13,636,132 192,263,393 14.100 14.08 14.08 14.10 13.94 14.38 13,672,216 14.062 -2.08%
2025-02-11 0 14.42 14.40 14.42 14.32 15.22 24,205,888 354,858,153 14.660 14.38 14.36 14.38 14.28 15.18 24,269,942 14.621 -1.37%
2025-02-10 0 14.62 14.60 14.62 13.96 14.64 19,251,065 275,694,358 14.321 14.58 14.56 14.58 13.92 14.60 19,302,007 14.283 4.58%
2025-02-07 0 13.98 13.94 13.98 13.76 14.20 15,000,058 209,479,584 13.965 13.94 13.90 13.94 13.72 14.16 15,039,751 13.928 -0.43%
2025-02-06 0 14.04 14.04 14.06 13.58 14.30 28,839,614 404,827,029 14.037 14.00 14.00 14.02 13.54 14.26 28,915,930 14.000 2.93%
2025-02-05 0 13.64 13.62 13.64 12.98 13.66 21,548,408 288,120,163 13.371 13.60 13.58 13.60 12.95 13.62 21,605,430 13.336 6.07%
2025-02-04 0 12.86 12.84 12.86 12.70 13.02 6,488,553 83,305,638 12.839 12.83 12.81 12.83 12.67 12.99 6,505,723 12.805 -0.31%
2025-02-03 0 12.90 12.90 12.92 12.44 13.04 7,300,814 93,377,963 12.790 12.87 12.87 12.89 12.41 13.01 7,320,133 12.756 6.26%
2025-01-28 0 12.14 12.14 12.20 12.14 12.50 1,784,000 21,752,960 12.193 12.11 12.11 12.17 12.11 12.47 1,788,721 12.161 -2.88%
2025-01-27 0 12.50 12.48 12.50 12.30 12.84 6,258,342 78,964,963 12.618 12.47 12.45 12.47 12.27 12.81 6,274,903 12.584 0.16%
2025-01-24 0 12.48 12.48 12.50 12.14 12.58 5,752,144 71,390,648 12.411 12.45 12.45 12.47 12.11 12.55 5,767,365 12.378 1.79%
2025-01-23 0 12.26 12.24 12.26 12.12 12.48 6,769,800 82,976,373 12.257 12.23 12.21 12.23 12.09 12.45 6,787,714 12.224 -2.23%
2025-01-22 0 12.54 12.52 12.54 12.24 12.66 10,511,945 131,354,114 12.496 12.51 12.49 12.51 12.21 12.63 10,539,762 12.463 2.62%
2025-01-21 0 12.22 12.20 12.22 11.92 12.26 5,837,567 70,813,895 12.131 12.19 12.17 12.19 11.89 12.23 5,853,014 12.099 2.17%
2025-01-20 0 11.96 11.96 11.98 11.94 12.30 11,326,000 136,892,110 12.087 11.93 11.93 11.95 11.91 12.27 11,355,971 12.055 -3.55%
2025-01-17 0 12.40 12.38 12.40 12.14 12.48 9,029,500 111,808,990 12.383 12.37 12.35 12.37 12.11 12.45 9,053,394 12.350 2.31%
2025-01-16 0 12.12 12.10 12.12 12.02 12.24 7,887,856 95,788,005 12.144 12.09 12.07 12.09 11.99 12.21 7,908,729 12.112 1.68%
2025-01-15 0 11.92 11.92 11.94 11.42 12.02 10,388,419 121,661,464 11.711 11.89 11.89 11.91 11.39 11.99 10,415,909 11.680 -0.67%
2025-01-14 0 12.00 11.98 12.00 11.74 12.14 13,271,120 159,106,152 11.989 11.97 11.95 11.97 11.71 12.11 13,306,238 11.957 -1.32%
2025-01-13 0 12.16 12.16 12.18 11.82 12.32 13,391,020 162,939,583 12.168 12.13 12.13 12.15 11.79 12.29 13,426,455 12.136 2.01%
2025-01-10 0 11.92 11.92 11.94 11.76 12.18 9,563,394 114,041,708 11.925 11.89 11.89 11.91 11.73 12.15 9,588,701 11.893 -0.17%
2025-01-09 0 11.94 11.94 11.96 11.70 12.14 11,567,480 138,041,331 11.934 11.91 11.91 11.93 11.67 12.11 11,598,090 11.902 1.88%
2025-01-08 0 11.72 11.72 11.74 11.62 11.88 9,068,496 106,562,184 11.751 11.69 11.69 11.71 11.59 11.85 9,092,493 11.720 0.51%
2025-01-07 0 11.66 11.66 11.68 11.36 11.72 10,025,646 116,135,571 11.584 11.63 11.63 11.65 11.33 11.69 10,052,176 11.553 1.75%
2025-01-06 0 11.46 11.44 11.48 11.24 11.54 8,122,557 92,419,693 11.378 11.43 11.41 11.45 11.21 11.51 8,144,051 11.348 0.35%
2025-01-03 0 11.42 11.42 11.44 11.30 11.76 13,477,331 155,512,261 11.539 11.39 11.39 11.41 11.27 11.73 13,512,995 11.508 0.00%
2025-01-02 0 11.42 11.40 11.42 10.94 11.68 19,279,186 220,256,232 11.425 11.39 11.37 11.39 10.91 11.65 19,330,203 11.394 4.20%
2024-12-31 0 10.96 10.96 10.98 10.72 11.00 8,157,012 88,873,490 10.895 10.93 10.93 10.95 10.69 10.97 8,178,597 10.867 3.01%
2024-12-30 0 10.64 10.64 10.66 10.48 10.84 8,823,890 94,186,544 10.674 10.61 10.61 10.63 10.45 10.81 8,847,240 10.646 1.33%
2024-12-27 0 10.50 10.48 10.50 10.34 10.84 9,248,976 97,137,227 10.502 10.47 10.45 10.47 10.31 10.81 9,273,451 10.475 -1.69%
2024-12-24 0 10.68 10.68 10.74 10.58 10.80 4,551,889 48,611,120 10.679 10.65 10.65 10.71 10.55 10.77 4,563,934 10.651 -0.19%
2024-12-23 0 10.70 10.68 10.70 10.28 10.72 12,510,727 132,013,237 10.552 10.67 10.65 10.67 10.25 10.69 12,543,833 10.524 4.09%
2024-12-20 0 10.28 10.28 10.30 10.20 10.48 22,486,512 231,082,095 10.276 10.25 10.25 10.27 10.17 10.45 22,546,016 10.249 -1.91%
2024-12-19 0 10.48 10.46 10.48 10.08 10.54 8,609,123 89,307,065 10.374 10.45 10.43 10.45 10.05 10.51 8,631,905 10.346 -0.19%
2024-12-18 0 10.50 10.48 10.50 10.40 10.58 10,403,948 109,110,713 10.487 10.47 10.45 10.47 10.37 10.55 10,431,479 10.460 0.19%
2024-12-17 0 10.48 10.46 10.48 10.40 10.76 10,949,000 115,267,420 10.528 10.45 10.43 10.45 10.37 10.73 10,977,973 10.500 -1.87%
2024-12-16 0 10.68 10.66 10.68 10.64 11.18 10,628,500 114,897,175 10.810 10.65 10.63 10.65 10.61 11.15 10,656,625 10.782 -4.47%
2024-12-13 0 11.18 11.16 11.18 11.06 11.62 10,466,730 117,080,005 11.186 11.15 11.13 11.15 11.03 11.59 10,494,427 11.156 -3.79%
2024-12-12 0 11.62 11.60 11.62 11.58 11.90 8,899,000 104,322,288 11.723 11.59 11.57 11.59 11.55 11.87 8,922,549 11.692 0.00%
2024-12-11 0 11.62 11.60 11.62 11.12 11.88 23,712,783 274,084,169 11.558 11.59 11.57 11.59 11.09 11.85 23,775,532 11.528 6.02%
2024-12-10 0 10.96 10.94 10.96 10.88 11.42 8,541,072 94,604,030 11.076 10.93 10.91 10.93 10.85 11.39 8,563,673 11.047 -1.08%
2024-12-09 0 11.08 11.06 11.08 10.72 11.08 15,420,671 167,772,907 10.880 11.05 11.03 11.05 10.69 11.05 15,461,477 10.851 2.78%
2024-12-06 0 10.78 10.78 10.80 10.44 10.78 8,490,000 90,293,299 10.635 10.75 10.75 10.77 10.41 10.75 8,512,466 10.607 0.37%
2024-12-05 0 10.74 10.72 10.74 10.50 10.84 11,387,200 121,208,728 10.644 10.71 10.69 10.71 10.47 10.81 11,417,333 10.616 -0.92%
2024-12-04 0 10.84 10.84 10.86 10.80 11.12 13,767,283 149,895,715 10.888 10.81 10.81 10.83 10.77 11.09 13,803,714 10.859 -1.99%
2024-12-03 0 11.06 11.04 11.06 10.88 11.20 11,657,465 128,290,642 11.005 11.03 11.01 11.03 10.85 11.17 11,688,313 10.976 -0.90%
2024-12-02 0 11.16 11.14 11.16 11.02 11.44 10,324,249 115,318,589 11.170 11.13 11.11 11.13 10.99 11.41 10,351,569 11.140 -1.76%
2024-11-29 0 11.36 11.34 11.36 11.08 11.58 6,388,500 72,470,785 11.344 11.33 11.31 11.33 11.05 11.55 6,405,405 11.314 1.79%
2024-11-28 0 11.16 11.14 11.16 11.02 11.38 5,075,600 56,458,618 11.124 11.13 11.11 11.13 10.99 11.35 5,089,031 11.094 -2.28%
2024-11-27 0 11.42 11.40 11.42 11.04 11.42 4,383,998 49,441,761 11.278 11.39 11.37 11.39 11.01 11.39 4,395,599 11.248 1.60%
2024-11-26 0 11.24 11.20 11.24 10.84 11.36 8,502,934 95,238,093 11.201 11.21 11.17 11.21 10.81 11.33 8,525,435 11.171 -0.53%
2024-11-25 0 11.30 11.28 11.30 11.18 11.82 13,778,387 156,318,201 11.345 11.27 11.25 11.27 11.15 11.79 13,814,847 11.315 -3.42%
2024-11-22 0 11.70 11.66 11.70 11.54 12.06 10,052,100 117,985,396 11.737 11.67 11.63 11.67 11.51 12.03 10,078,700 11.706 -1.85%
2024-11-21 0 11.92 11.90 11.92 11.58 11.96 9,317,369 110,367,323 11.845 11.89 11.87 11.89 11.55 11.93 9,342,025 11.814 2.41%
2024-11-20 0 11.64 11.62 11.64 11.42 11.78 7,643,139 88,541,416 11.584 11.61 11.59 11.61 11.39 11.75 7,663,364 11.554 0.52%
2024-11-19 0 11.58 11.56 11.58 11.38 11.88 14,824,905 172,152,832 11.612 11.55 11.53 11.55 11.35 11.85 14,864,135 11.582 2.66%
2024-11-18 0 11.28 11.26 11.28 11.16 11.62 12,539,223 142,536,061 11.367 11.25 11.23 11.25 11.13 11.59 12,572,404 11.337 -0.53%
2024-11-15 0 11.34 11.32 11.34 10.96 11.46 10,960,500 123,594,046 11.276 11.31 11.29 11.31 10.93 11.43 10,989,504 11.247 2.72%
2024-11-14 0 11.04 11.04 11.06 10.98 11.40 10,482,040 116,170,033 11.083 11.01 11.01 11.03 10.95 11.37 10,509,778 11.054 -3.50%
2024-11-13 0 11.44 11.42 11.44 11.26 11.52 10,672,320 121,898,192 11.422 11.41 11.39 11.41 11.23 11.49 10,700,561 11.392 0.88%
2024-11-12 0 11.34 11.32 11.34 11.20 11.80 22,122,390 252,182,611 11.399 11.31 11.29 11.31 11.17 11.77 22,180,930 11.369 -5.03%
2024-11-11 0 11.94 11.92 11.94 11.78 12.26 13,782,500 164,213,425 11.915 11.91 11.89 11.91 11.75 12.23 13,818,971 11.883 -3.40%
2024-11-08 0 12.36 12.34 12.36 12.12 12.98 12,639,072 156,322,523 12.368 12.33 12.31 12.33 12.09 12.95 12,672,518 12.336 -2.22%
2024-11-07 0 12.64 12.64 12.66 11.80 12.72 20,640,743 255,195,739 12.364 12.61 12.61 12.63 11.77 12.69 20,695,363 12.331 0.16%
2024-11-06 0 12.62 12.62 12.64 12.50 13.18 17,333,000 221,277,691 12.766 12.59 12.59 12.61 12.47 13.15 17,378,867 12.733 -4.25%
2024-11-05 0 13.18 13.16 13.18 12.96 13.32 11,579,700 151,563,296 13.089 13.15 13.13 13.15 12.93 13.28 11,610,342 13.054 -0.45%
2024-11-04 0 13.24 13.24 13.26 13.04 13.46 8,042,435 105,891,371 13.167 13.21 13.21 13.23 13.01 13.42 8,063,717 13.132 -1.34%
2024-11-01 0 13.42 13.40 13.42 13.14 13.58 10,048,221 134,595,381 13.395 13.38 13.36 13.38 13.11 13.54 10,074,811 13.360 -2.04%
2024-10-31 0 13.70 13.70 13.72 13.60 14.12 14,645,552 201,545,450 13.762 13.66 13.66 13.68 13.56 14.08 14,684,307 13.725 -1.86%
2024-10-30 0 13.96 13.96 13.98 13.88 14.28 19,799,475 278,250,403 14.053 13.92 13.92 13.94 13.84 14.24 19,851,869 14.016 1.01%
2024-10-29 0 13.82 13.80 13.82 13.58 13.98 12,185,000 167,950,920 13.783 13.78 13.76 13.78 13.54 13.94 12,217,244 13.747 1.47%
2024-10-28 0 13.62 13.60 13.62 13.42 13.98 13,685,922 186,284,020 13.611 13.58 13.56 13.58 13.38 13.94 13,722,138 13.575 -2.85%
2024-10-25 0 14.02 14.02 14.04 13.90 14.24 9,406,944 132,409,231 14.076 13.98 13.98 14.00 13.86 14.20 9,431,837 14.039 -1.54%
2024-10-24 0 14.24 14.22 14.24 13.98 14.32 10,835,500 153,167,716 14.136 14.20 14.18 14.20 13.94 14.28 10,864,173 14.098 -2.33%
2024-10-23 0 14.58 14.56 14.58 14.26 14.64 21,887,921 317,238,077 14.494 14.54 14.52 14.54 14.22 14.60 21,945,841 14.455 3.40%
2024-10-22 0 14.10 14.08 14.10 13.88 14.24 15,205,500 213,709,274 14.055 14.06 14.04 14.06 13.84 14.20 15,245,737 14.018 -1.12%
2024-10-21 0 14.26 14.24 14.26 14.16 14.72 24,333,781 350,032,931 14.385 14.22 14.20 14.22 14.12 14.68 24,398,173 14.347 1.13%
2024-10-18 0 14.10 14.06 14.10 13.88 14.40 22,945,550 323,327,926 14.091 14.06 14.02 14.06 13.84 14.36 23,006,269 14.054 3.98%
2024-10-17 0 13.56 13.54 13.56 13.34 14.00 15,011,978 205,943,342 13.719 13.52 13.50 13.52 13.30 13.96 15,051,703 13.682 0.30%
2024-10-16 0 13.52 13.48 13.52 13.06 13.64 19,752,676 265,982,450 13.466 13.48 13.44 13.48 13.03 13.60 19,804,946 13.430 4.97%
2024-10-15 0 12.88 12.86 12.88 12.72 13.42 18,924,200 246,100,176 13.005 12.85 12.83 12.85 12.69 13.38 18,974,277 12.970 -4.45%
2024-10-14 0 13.48 13.46 13.48 13.14 13.86 22,635,558 305,394,709 13.492 13.44 13.42 13.44 13.11 13.82 22,695,456 13.456 2.90%
2024-10-10 0 13.10 13.08 13.10 12.92 13.50 17,958,761 236,518,875 13.170 13.07 13.05 13.07 12.89 13.46 18,006,284 13.135 -0.91%
2024-10-09 0 13.22 13.22 13.24 12.88 13.98 23,812,668 318,284,368 13.366 13.19 13.19 13.21 12.85 13.94 23,875,681 13.331 -2.79%
2024-10-08 0 13.60 13.60 13.62 12.72 14.88 40,256,258 547,122,875 13.591 13.56 13.56 13.58 12.69 14.84 40,362,784 13.555 -5.42%
2024-10-07 0 14.38 14.36 14.38 14.10 14.50 9,786,160 139,491,367 14.254 14.34 14.32 14.34 14.06 14.46 9,812,056 14.216 0.98%
2024-10-04 0 14.24 14.22 14.24 13.72 14.24 6,875,010 96,775,607 14.076 14.20 14.18 14.20 13.68 14.20 6,893,203 14.039 1.42%
2024-10-03 0 14.04 14.02 14.04 13.48 14.30 9,645,788 133,649,970 13.856 14.00 13.98 14.00 13.44 14.26 9,671,313 13.819 -1.54%
2024-10-02 0 14.26 14.22 14.26 13.68 14.50 14,965,700 211,971,771 14.164 14.22 14.18 14.22 13.64 14.46 15,005,302 14.126 3.48%
2024-09-30 0 13.78 13.78 13.80 13.04 14.36 53,827,659 735,549,071 13.665 13.74 13.74 13.76 13.01 14.32 53,970,098 13.629 1.62%
2024-09-27 0 13.56 13.54 13.56 13.18 14.00 42,460,328 571,394,591 13.457 13.52 13.50 13.52 13.15 13.96 42,572,687 13.422 -1.17%
2024-09-26 0 13.72 13.70 13.72 13.54 14.02 26,816,420 368,511,517 13.742 13.68 13.66 13.68 13.50 13.98 26,887,382 13.706 -0.58%
2024-09-25 0 13.80 13.78 13.80 13.64 14.46 19,162,059 268,638,749 14.019 13.76 13.74 13.76 13.60 14.42 19,212,766 13.982 0.15%
2024-09-24 0 13.78 13.76 13.78 13.58 14.14 19,380,996 267,082,803 13.781 13.74 13.72 13.74 13.54 14.10 19,432,282 13.744 -0.72%
2024-09-23 0 13.88 13.86 13.88 13.38 14.08 22,696,660 313,366,746 13.807 13.84 13.82 13.84 13.34 14.04 22,756,720 13.770 3.89%
2024-09-20 0 13.36 13.34 13.36 12.98 13.48 16,261,668 216,509,095 13.314 13.32 13.30 13.32 12.95 13.44 16,304,700 13.279 3.57%
2024-09-19 0 12.90 12.90 12.92 12.46 12.98 15,022,045 192,417,160 12.809 12.87 12.87 12.89 12.43 12.95 15,061,796 12.775 -3.01%
2024-09-17 0 13.30 13.28 13.30 12.86 13.30 6,700,000 88,225,320 13.168 13.26 13.24 13.26 12.83 13.26 6,717,730 13.133 2.62%
2024-09-16 0 12.96 12.92 12.96 12.68 13.00 7,525,500 97,220,923 12.919 12.93 12.89 12.93 12.65 12.97 7,545,414 12.885 3.35%
2024-09-13 0 12.54 12.54 12.56 12.52 12.88 10,700,309 135,587,038 12.671 12.51 12.51 12.53 12.49 12.85 10,728,624 12.638 3.64%
2024-09-12 0 12.10 12.08 12.10 11.98 12.34 5,330,132 64,579,564 12.116 12.07 12.05 12.07 11.95 12.31 5,344,237 12.084 -1.94%
2024-09-11 0 12.34 12.32 12.34 11.58 12.36 11,032,952 133,757,794 12.123 12.31 12.29 12.31 11.55 12.33 11,062,147 12.091 4.75%
2024-09-10 0 11.78 11.76 11.78 11.60 11.90 6,051,633 71,380,007 11.795 11.75 11.73 11.75 11.57 11.87 6,067,647 11.764 0.00%
2024-09-09 0 11.78 11.78 11.80 11.44 11.82 11,125,883 129,233,465 11.616 11.75 11.75 11.77 11.41 11.79 11,155,324 11.585 -1.34%
2024-09-05 0 11.94 11.94 11.96 11.72 12.06 7,503,000 88,977,130 11.859 11.91 11.91 11.93 11.69 12.03 7,522,855 11.828 0.34%
2024-09-04 0 11.90 11.88 11.90 11.82 12.24 13,271,000 158,548,262 11.947 11.87 11.85 11.87 11.79 12.21 13,306,118 11.915 -2.78%
2024-09-03 0 12.24 12.24 12.26 12.18 12.54 7,857,285 97,001,817 12.345 12.21 12.21 12.23 12.15 12.51 7,878,077 12.313 -1.61%
2024-09-02 0 12.44 12.42 12.44 11.96 12.82 13,198,036 161,622,438 12.246 12.41 12.39 12.41 11.93 12.79 13,232,961 12.214 -2.96%
2024-08-30 0 12.82 12.82 12.84 12.60 13.22 17,948,406 229,798,327 12.803 12.79 12.79 12.81 12.57 13.19 17,995,901 12.769 -2.73%
2024-08-29 0 13.18 13.16 13.18 12.90 13.30 8,823,274 115,182,086 13.054 13.15 13.13 13.15 12.87 13.26 8,846,622 13.020 -0.45%
2024-08-28 0 13.24 13.22 13.24 13.06 13.64 9,664,000 127,932,958 13.238 13.21 13.19 13.21 13.03 13.60 9,689,573 13.203 -2.07%
2024-08-27 0 13.52 13.50 13.52 13.26 13.98 12,819,400 173,110,124 13.504 13.48 13.46 13.48 13.23 13.94 12,853,323 13.468 -3.84%
2024-08-26 0 14.06 14.02 14.06 13.60 14.44 11,516,040 160,641,409 13.949 14.02 13.98 14.02 13.56 14.40 11,546,514 13.913 2.78%
2024-08-23 0 13.68 13.68 13.70 13.42 14.08 9,584,500 130,479,593 13.614 13.64 13.64 13.66 13.38 14.04 9,609,863 13.578 -3.39%
2024-08-22 0 14.16 14.12 14.16 13.96 14.30 4,934,818 69,544,770 14.093 14.12 14.08 14.12 13.92 14.26 4,947,877 14.055 -0.28%
2024-08-21 0 14.20 14.18 14.20 13.70 14.48 10,206,267 145,086,739 14.215 14.16 14.14 14.16 13.66 14.44 10,233,275 14.178 2.75%
2024-08-20 0 13.82 13.80 13.82 13.62 13.98 6,452,001 88,885,213 13.776 13.78 13.76 13.78 13.58 13.94 6,469,074 13.740 0.73%
2024-08-19 0 13.72 13.72 13.74 13.28 14.06 13,732,405 188,882,683 13.755 13.68 13.68 13.70 13.24 14.02 13,768,744 13.718 5.05%
2024-08-16 0 13.06 13.06 13.08 12.88 13.46 6,552,500 85,577,222 13.060 13.03 13.03 13.05 12.85 13.42 6,569,839 13.026 -1.21%
2024-08-15 0 13.22 13.16 13.22 12.78 13.28 4,089,000 53,549,585 13.096 13.19 13.13 13.19 12.75 13.24 4,099,820 13.061 0.46%
2024-08-14 0 13.16 13.14 13.16 13.02 13.32 3,166,534 41,511,193 13.109 13.13 13.11 13.13 12.99 13.28 3,174,913 13.075 -0.75%
2024-08-13 0 13.26 13.24 13.26 13.04 13.72 7,089,999 94,017,868 13.261 13.23 13.21 13.23 13.01 13.68 7,108,761 13.226 1.07%
2024-08-12 0 13.12 13.10 13.12 12.86 13.14 4,127,608 53,887,576 13.055 13.09 13.07 13.09 12.83 13.11 4,138,531 13.021 0.77%
2024-08-09 0 13.02 13.00 13.02 12.94 13.18 6,584,428 86,026,926 13.065 12.99 12.97 12.99 12.91 13.15 6,601,852 13.031 2.68%
2024-08-08 0 12.68 12.68 12.70 12.40 13.18 20,203,346 254,896,801 12.617 12.65 12.65 12.67 12.37 13.15 20,256,808 12.583 -4.52%
2024-08-07 0 13.28 13.22 13.28 12.88 13.30 9,892,618 129,836,094 13.125 13.24 13.19 13.24 12.85 13.26 9,918,796 13.090 1.68%
2024-08-06 0 13.06 13.04 13.06 12.88 13.80 13,928,792 183,021,513 13.140 13.03 13.01 13.03 12.85 13.76 13,965,650 13.105 -3.69%
2024-08-05 0 13.56 13.54 13.56 13.32 13.84 15,497,853 210,146,715 13.560 13.52 13.50 13.52 13.28 13.80 15,538,864 13.524 -3.42%
2024-08-02 0 14.04 14.04 14.06 13.56 14.12 10,171,344 141,929,614 13.954 14.00 14.00 14.02 13.52 14.08 10,198,260 13.917 -1.40%
2024-08-01 0 14.24 14.24 14.26 14.00 14.68 11,028,178 157,849,961 14.313 14.20 14.20 14.22 13.96 14.64 11,057,361 14.276 1.86%
2024-07-31 0 13.98 13.96 13.98 13.50 14.04 12,105,144 168,055,726 13.883 13.94 13.92 13.94 13.46 14.00 12,137,177 13.846 4.33%
2024-07-30 0 13.40 13.38 13.40 12.80 13.50 10,684,097 141,560,418 13.250 13.36 13.34 13.36 12.77 13.46 10,712,369 13.215 1.82%
2024-07-29 0 13.16 13.16 13.18 13.12 13.62 11,580,786 154,234,306 13.318 13.13 13.13 13.15 13.09 13.58 11,611,431 13.283 -0.15%
2024-07-26 0 13.18 13.16 13.18 12.94 13.30 12,669,080 166,762,405 13.163 13.15 13.13 13.15 12.91 13.26 12,702,605 13.128 1.70%
2024-07-25 0 12.96 12.94 12.96 12.80 14.02 27,843,580 366,682,337 13.169 12.93 12.91 12.93 12.77 13.98 27,917,260 13.135 -10.00%
2024-07-24 0 14.40 14.38 14.40 14.08 14.60 6,194,500 89,237,391 14.406 14.36 14.34 14.36 14.04 14.56 6,210,892 14.368 0.70%
2024-07-23 0 14.30 14.28 14.30 14.02 14.86 10,790,000 154,104,194 14.282 14.26 14.24 14.26 13.98 14.82 10,818,553 14.244 -3.25%
2024-07-22 0 14.78 14.76 14.78 14.30 15.04 9,805,000 142,881,959 14.572 14.74 14.72 14.74 14.26 15.00 9,830,946 14.534 -0.67%
2024-07-19 0 14.88 14.86 14.88 14.66 15.60 18,121,190 270,281,985 14.915 14.84 14.82 14.84 14.62 15.56 18,169,142 14.876 -7.12%
2024-07-18 0 16.02 15.98 16.02 15.38 16.08 11,647,500 183,302,515 15.737 15.98 15.94 15.98 15.34 16.04 11,678,322 15.696 1.91%
2024-07-17 0 15.72 15.68 15.72 15.36 16.70 20,411,675 324,279,443 15.887 15.68 15.64 15.68 15.32 16.66 20,465,689 15.845 -0.88%
2024-07-16 0 15.86 15.84 15.86 15.20 16.02 16,590,348 261,467,889 15.760 15.82 15.80 15.82 15.16 15.98 16,634,250 15.719 4.07%
2024-07-15 0 15.24 15.22 15.24 14.72 15.56 10,995,744 168,596,485 15.333 15.20 15.18 15.20 14.68 15.52 11,024,841 15.292 1.87%
2024-07-12 0 14.96 14.94 14.96 14.50 16.00 60,224,000 883,223,013 14.666 14.92 14.90 14.92 14.46 15.96 60,383,365 14.627 -2.22%
2024-07-11 0 15.30 15.28 15.30 14.70 15.36 13,931,956 211,653,884 15.192 15.26 15.24 15.26 14.66 15.32 13,968,823 15.152 4.37%
2024-07-10 0 14.66 14.64 14.66 14.48 15.20 9,813,471 144,536,829 14.728 14.62 14.60 14.62 14.44 15.16 9,839,439 14.690 -2.14%
2024-07-09 0 14.98 14.96 14.98 14.46 15.16 9,568,224 143,033,998 14.949 14.94 14.92 14.94 14.42 15.12 9,593,544 14.909 1.63%
2024-07-08 0 14.74 14.72 14.74 14.60 15.14 12,996,000 192,790,069 14.835 14.70 14.68 14.70 14.56 15.10 13,030,390 14.795 0.68%
2024-07-05 0 14.64 14.62 14.64 13.96 14.76 17,843,361 258,102,543 14.465 14.60 14.58 14.60 13.92 14.72 17,890,578 14.427 4.13%
2024-07-04 0 14.06 14.04 14.06 13.80 14.78 15,875,750 225,062,755 14.177 14.02 14.00 14.02 13.76 14.74 15,917,761 14.139 3.08%
2024-07-03 0 13.64 13.62 13.64 13.16 13.68 7,630,500 102,844,423 13.478 13.60 13.58 13.60 13.13 13.64 7,650,692 13.442 3.65%
2024-07-02 0 13.16 13.14 13.16 13.00 13.40 7,369,393 96,923,130 13.152 13.13 13.11 13.13 12.97 13.36 7,388,894 13.117 0.46%
2024-06-28 0 13.10 13.08 13.10 12.68 13.20 6,304,000 82,348,467 13.063 13.07 13.05 13.07 12.65 13.17 6,320,682 13.028 3.31%
2024-06-27 0 12.68 12.68 12.70 12.52 13.18 15,106,155 192,069,372 12.715 12.65 12.65 12.67 12.49 13.15 15,146,129 12.681 -3.94%
2024-06-26 0 13.20 13.18 13.20 12.90 13.42 11,297,763 147,549,561 13.060 13.17 13.15 13.17 12.87 13.38 11,327,659 13.026 -1.49%
2024-06-25 0 13.40 13.40 13.42 13.36 13.74 7,406,185 100,033,195 13.507 13.36 13.36 13.38 13.32 13.70 7,425,783 13.471 -1.76%
2024-06-24 0 13.64 13.58 13.64 13.30 13.64 6,051,554 81,632,738 13.490 13.60 13.54 13.60 13.26 13.60 6,067,568 13.454 -1.59%
2024-06-21 0 13.86 13.84 13.86 13.76 14.28 21,128,141 293,650,943 13.899 13.82 13.80 13.82 13.72 14.24 21,184,050 13.862 1.32%
2024-06-20 0 13.68 13.66 13.68 13.54 13.84 5,165,000 70,696,606 13.688 13.64 13.62 13.64 13.50 13.80 5,178,668 13.652 0.29%
2024-06-19 0 13.64 13.62 13.64 13.08 13.78 10,473,212 142,188,751 13.576 13.60 13.58 13.60 13.05 13.74 10,500,926 13.541 4.44%
2024-06-18 0 13.06 13.04 13.06 12.80 13.48 11,740,382 154,512,758 13.161 13.03 13.01 13.03 12.77 13.44 11,771,450 13.126 -0.15%
2024-06-17 0 13.08 13.08 13.10 12.92 13.44 8,745,000 114,950,108 13.145 13.05 13.05 13.07 12.89 13.40 8,768,141 13.110 0.46%
2024-06-14 0 13.02 13.02 13.04 12.92 13.34 13,900,900 182,428,935 13.124 12.99 12.99 13.01 12.89 13.30 13,937,685 13.089 -2.54%
2024-06-13 0 13.36 13.34 13.36 12.80 13.64 20,695,494 271,859,028 13.136 13.32 13.30 13.32 12.77 13.60 20,750,259 13.101 -2.05%
2024-06-12 0 13.64 13.62 13.64 13.44 13.76 7,383,000 100,481,381 13.610 13.60 13.58 13.60 13.40 13.72 7,402,537 13.574 0.74%
2024-06-11 0 13.54 13.54 13.56 13.22 14.32 25,701,899 351,168,067 13.663 13.50 13.50 13.52 13.19 14.28 25,769,912 13.627 -10.33%
2024-06-07 0 15.10 15.08 15.10 14.84 15.22 14,983,021 225,339,366 15.040 15.06 15.04 15.06 14.80 15.18 15,022,669 15.000 3.14%
2024-06-06 0 14.64 14.64 14.66 14.24 14.78 20,242,348 295,292,634 14.588 14.60 14.60 14.62 14.20 14.74 20,295,913 14.549 6.09%
2024-06-05 0 13.80 13.78 13.80 13.60 14.20 12,557,988 174,688,201 13.911 13.76 13.74 13.76 13.56 14.16 12,591,219 13.874 -1.82%
2024-06-04 0 14.10 14.06 14.10 13.64 14.20 12,752,578 179,033,923 14.039 14.02 13.98 14.02 13.56 14.12 12,826,349 13.958 4.60%
2024-06-03 0 13.48 13.48 13.50 13.24 13.94 16,056,710 216,694,933 13.496 13.40 13.40 13.42 13.16 13.86 16,149,595 13.418 -2.03%
2024-05-31 0 13.76 13.74 13.76 13.46 14.10 21,878,879 301,280,326 13.770 13.68 13.66 13.68 13.38 14.02 22,005,445 13.691 1.03%
2024-05-30 0 13.62 13.62 13.64 13.26 14.20 14,870,579 201,342,916 13.540 13.54 13.54 13.56 13.18 14.12 14,956,603 13.462 -3.54%
2024-05-29 0 14.12 14.10 14.12 13.92 14.72 15,119,651 216,342,103 14.309 14.04 14.02 14.04 13.84 14.64 15,207,116 14.226 -0.98%
2024-05-28 0 14.26 14.18 14.26 14.12 14.84 8,267,275 119,287,329 14.429 14.18 14.10 14.18 14.04 14.75 8,315,100 14.346 -1.38%
2024-05-27 0 14.46 14.38 14.46 13.76 14.48 10,139,921 144,463,375 14.247 14.38 14.30 14.38 13.68 14.40 10,198,579 14.165 5.09%
2024-05-24 0 13.76 13.74 13.76 13.52 14.00 12,367,653 170,039,448 13.749 13.68 13.66 13.68 13.44 13.92 12,439,198 13.670 -1.01%
2024-05-23 0 13.90 13.90 13.96 12.86 13.98 20,540,352 281,093,262 13.685 13.82 13.82 13.88 12.79 13.90 20,659,174 13.606 -2.25%
2024-05-22 0 14.22 14.20 14.22 14.02 14.94 13,149,429 187,558,195 14.264 14.14 14.12 14.14 13.94 14.85 13,225,496 14.182 -2.47%
2024-05-21 0 14.58 14.54 14.58 14.38 15.18 14,150,124 207,454,729 14.661 14.50 14.46 14.50 14.30 15.09 14,231,980 14.577 -3.95%
2024-05-20 0 15.18 15.16 15.18 14.92 15.40 20,667,996 313,549,751 15.171 15.09 15.07 15.09 14.83 15.31 20,787,557 15.084 4.69%
2024-05-17 0 14.50 14.46 14.50 13.98 14.60 12,802,674 184,557,776 14.416 14.42 14.38 14.42 13.90 14.52 12,876,735 14.333 2.84%
2024-05-16 0 14.10 14.08 14.10 14.02 14.80 24,830,121 356,272,953 14.348 14.02 14.00 14.02 13.94 14.71 24,973,759 14.266 2.17%
2024-05-14 0 13.80 13.78 13.80 13.40 14.08 12,232,448 168,574,048 13.781 13.72 13.70 13.72 13.32 14.00 12,303,211 13.702 1.62%
2024-05-13 0 13.58 13.56 13.58 13.20 13.82 11,517,000 156,715,455 13.607 13.50 13.48 13.50 13.12 13.74 11,583,624 13.529 -0.44%
2024-05-10 0 13.64 13.62 13.64 13.22 13.74 16,184,976 218,813,189 13.520 13.56 13.54 13.56 13.14 13.66 16,278,603 13.442 3.81%
2024-05-09 0 13.14 13.14 13.16 12.80 13.26 10,025,786 131,599,567 13.126 13.06 13.06 13.08 12.73 13.18 10,083,783 13.051 0.61%
2024-05-08 0 13.06 13.04 13.06 12.80 13.30 9,435,810 123,506,403 13.089 12.98 12.96 12.98 12.73 13.22 9,490,395 13.014 0.62%
2024-05-07 0 12.98 12.96 12.98 12.80 13.56 15,015,433 197,620,286 13.161 12.91 12.89 12.91 12.73 13.48 15,102,295 13.085 -0.76%
2024-05-06 0 13.08 13.06 13.08 12.26 13.10 19,336,432 246,935,430 12.770 13.00 12.98 13.00 12.19 13.02 19,448,290 12.697 3.65%
2024-05-03 0 12.62 12.62 12.64 12.58 12.78 4,738,500 60,027,937 12.668 12.55 12.55 12.57 12.51 12.71 4,765,911 12.595 -0.94%
2024-05-02 0 12.74 12.72 12.74 12.42 12.92 7,851,217 99,949,082 12.730 12.67 12.65 12.67 12.35 12.85 7,896,635 12.657 -0.47%
2024-04-30 0 12.80 12.76 12.80 12.68 13.08 14,320,155 183,926,716 12.844 12.73 12.69 12.73 12.61 13.00 14,402,995 12.770 -0.78%
2024-04-29 0 12.90 12.84 12.90 12.42 13.10 18,580,000 237,242,730 12.769 12.83 12.77 12.83 12.35 13.02 18,687,482 12.695 -0.92%
2024-04-26 0 13.02 13.02 13.04 12.72 13.42 35,304,911 462,615,053 13.103 12.95 12.95 12.96 12.65 13.34 35,509,144 13.028 4.16%
2024-04-25 0 12.50 12.50 12.52 12.10 12.64 21,865,329 272,696,003 12.472 12.43 12.43 12.45 12.03 12.57 21,991,816 12.400 2.29%
2024-04-24 0 12.22 12.22 12.24 11.86 12.36 21,884,463 266,149,245 12.162 12.15 12.15 12.17 11.79 12.29 22,011,061 12.092 3.56%
2024-04-23 0 11.80 11.80 11.82 11.68 12.18 41,150,236 489,450,586 11.894 11.73 11.73 11.75 11.61 12.11 41,388,283 11.826 -3.59%
2024-04-22 0 12.24 12.22 12.24 11.96 12.96 39,336,345 483,228,383 12.285 12.17 12.15 12.17 11.89 12.89 39,563,899 12.214 -5.56%
2024-04-19 0 12.96 12.96 12.98 12.76 13.22 39,997,000 520,332,833 13.009 12.89 12.89 12.91 12.69 13.14 40,228,376 12.934 1.57%
2024-04-18 0 12.76 12.76 12.78 12.18 12.90 47,387,467 591,637,740 12.485 12.69 12.69 12.71 12.11 12.83 47,661,595 12.413 0.63%
2024-04-17 0 12.68 12.68 12.70 12.58 13.26 34,692,865 443,432,337 12.782 12.61 12.61 12.63 12.51 13.18 34,893,557 12.708 -0.78%
2024-04-16 0 12.78 12.76 12.78 12.62 13.38 54,044,969 696,905,070 12.895 12.71 12.69 12.71 12.55 13.30 54,357,610 12.821 -3.33%
2024-04-15 0 13.22 13.20 13.22 13.08 13.62 116,134,378 1,546,457,174 13.316 13.14 13.12 13.14 13.00 13.54 116,806,195 13.240 -9.58%
2024-04-12 0 14.62 14.60 14.62 13.90 14.86 36,385,362 526,446,361 14.469 14.54 14.52 14.54 13.82 14.77 36,595,845 14.385 6.56%
2024-04-11 0 13.72 13.72 13.78 13.08 13.98 29,670,400 407,397,993 13.731 13.64 13.64 13.70 13.00 13.90 29,842,038 13.652 1.63%
2024-04-10 0 13.50 13.48 13.50 13.42 14.12 38,827,904 534,335,186 13.762 13.42 13.40 13.42 13.34 14.04 39,052,517 13.682 0.60%
2024-04-09 0 13.42 13.40 13.42 12.40 13.44 33,102,203 432,150,108 13.055 13.34 13.32 13.34 12.33 13.36 33,293,694 12.980 5.34%
2024-04-08 0 12.74 12.70 12.74 12.26 12.98 47,168,711 597,864,984 12.675 12.67 12.63 12.67 12.19 12.91 47,441,574 12.602 6.52%
2024-04-05 0 11.96 11.92 11.96 11.72 12.02 9,281,500 110,436,505 11.899 11.89 11.85 11.89 11.65 11.95 9,335,192 11.830 -0.17%
2024-04-03 0 11.98 11.94 11.98 11.42 12.18 43,576,924 518,160,696 11.891 11.91 11.87 11.91 11.35 12.11 43,829,009 11.822 6.39%
2024-04-02 0 11.26 11.24 11.26 11.14 11.68 43,611,242 495,076,591 11.352 11.20 11.18 11.20 11.08 11.61 43,863,526 11.287 6.03%
2024-03-28 0 10.62 10.60 10.62 9.880 10.78 23,513,682 245,649,972 10.447 10.56 10.54 10.56 9.823 10.72 23,649,705 10.387 8.26%
2024-03-27 0 9.810 9.770 9.810 9.370 9.970 22,736,095 222,575,150 9.7895 9.754 9.714 9.754 9.316 9.913 22,867,619 9.7332 4.92%
2024-03-26 0 9.350 9.340 9.350 9.220 9.790 13,992,809 131,024,581 9.3637 9.296 9.286 9.296 9.167 9.734 14,073,755 9.3099 -2.81%
2024-03-25 0 9.620 9.610 9.620 9.160 9.880 25,374,477 244,375,716 9.6308 9.565 9.555 9.565 9.107 9.823 25,521,264 9.5754 4.68%
2024-03-22 0 9.190 9.170 9.190 8.980 9.400 11,668,500 106,662,278 9.1410 9.137 9.117 9.137 8.928 9.346 11,736,000 9.0885 -3.67%
2024-03-21 0 9.540 9.530 9.540 9.260 9.640 17,884,097 169,617,671 9.4843 9.485 9.475 9.485 9.207 9.585 17,987,553 9.4297 6.95%
2024-03-20 0 8.920 8.920 8.930 8.740 9.040 11,328,258 100,256,614 8.8501 8.869 8.869 8.879 8.690 8.988 11,393,790 8.7992 -1.44%
2024-03-19 0 9.050 9.040 9.050 8.960 9.200 8,022,993 72,587,122 9.0474 8.998 8.988 8.998 8.908 9.147 8,069,405 8.9954 -1.31%
2024-03-18 0 9.170 9.160 9.170 8.950 9.390 12,959,671 118,277,771 9.1266 9.117 9.107 9.117 8.899 9.336 13,034,640 9.0741 -2.34%
2024-03-15 0 9.390 9.390 9.400 9.120 9.600 31,096,455 291,318,648 9.3682 9.336 9.336 9.346 9.068 9.545 31,276,343 9.3143 -0.11%
2024-03-14 0 9.400 9.370 9.400 9.230 9.750 11,721,600 110,855,125 9.4573 9.346 9.316 9.346 9.177 9.694 11,789,407 9.4029 1.18%
2024-03-13 0 9.290 9.280 9.290 8.910 9.380 13,535,339 124,043,377 9.1644 9.237 9.227 9.237 8.859 9.326 13,613,639 9.1117 1.20%
2024-03-12 0 9.180 9.180 9.190 9.110 9.700 19,540,986 180,838,171 9.2543 9.127 9.127 9.137 9.058 9.644 19,654,027 9.2011 -4.08%
2024-03-11 0 9.570 9.550 9.570 9.430 9.790 15,323,385 147,183,697 9.6052 9.515 9.495 9.515 9.376 9.734 15,412,028 9.5499 -0.42%
2024-03-08 0 9.610 9.600 9.610 9.380 9.640 10,704,483 101,999,575 9.5287 9.555 9.545 9.555 9.326 9.585 10,766,407 9.4739 1.37%
2024-03-07 0 9.480 9.480 9.490 9.320 9.700 20,496,796 195,332,535 9.5299 9.425 9.425 9.435 9.266 9.644 20,615,366 9.4751 2.82%
2024-03-06 0 9.220 9.210 9.220 9.030 9.450 16,860,138 156,226,431 9.2660 9.167 9.157 9.167 8.978 9.396 16,957,671 9.2127 1.43%
2024-03-05 0 9.090 9.080 9.090 9.030 9.430 15,844,023 145,696,006 9.1956 9.038 9.028 9.038 8.978 9.376 15,935,678 9.1428 2.25%
2024-03-04 0 8.890 8.880 8.890 8.790 9.110 15,959,219 142,697,620 8.9414 8.839 8.829 8.839 8.739 9.058 16,051,540 8.8900 3.86%
2024-03-01 0 8.560 8.550 8.560 8.110 8.630 10,476,163 88,244,621 8.4234 8.511 8.501 8.511 8.063 8.580 10,536,766 8.3749 5.03%
2024-02-29 0 8.150 8.150 8.160 8.020 8.290 10,010,787 81,669,100 8.1581 8.103 8.103 8.113 7.974 8.242 10,068,698 8.1112 0.37%
2024-02-28 0 8.120 8.120 8.130 8.060 8.440 5,444,000 44,516,842 8.1772 8.073 8.073 8.083 8.014 8.391 5,475,493 8.1302 -2.52%
2024-02-27 0 8.330 8.320 8.330 8.180 8.440 6,857,916 56,786,925 8.2805 8.282 8.272 8.282 8.133 8.391 6,897,588 8.2329 0.73%
2024-02-26 0 8.270 8.270 8.290 8.180 8.450 4,501,651 37,284,947 8.2825 8.222 8.222 8.242 8.133 8.401 4,527,692 8.2349 -1.19%
2024-02-23 0 8.370 8.340 8.370 8.130 8.400 8,673,671 71,910,377 8.2907 8.322 8.292 8.322 8.083 8.352 8,723,847 8.2430 0.00%
2024-02-22 0 8.370 8.370 8.380 7.980 8.450 10,839,243 89,733,795 8.2786 8.322 8.322 8.332 7.934 8.401 10,901,946 8.2310 3.46%
2024-02-21 0 8.090 8.080 8.090 7.550 8.230 11,260,189 91,244,058 8.1032 8.043 8.034 8.043 7.507 8.183 11,325,327 8.0566 4.93%
2024-02-20 0 7.710 7.710 7.720 7.590 7.970 6,915,170 53,006,672 7.6653 7.666 7.666 7.676 7.546 7.924 6,955,173 7.6212 -2.03%
2024-02-19 0 7.870 7.860 7.870 7.690 8.000 6,830,523 53,574,286 7.8434 7.825 7.815 7.825 7.646 7.954 6,870,036 7.7983 -0.25%
2024-02-16 0 7.890 7.870 7.890 7.510 7.950 2,918,500 22,801,854 7.8129 7.845 7.825 7.845 7.467 7.904 2,935,383 7.7679 6.62%
2024-02-15 0 7.400 7.390 7.400 7.220 7.550 2,507,000 18,515,265 7.3854 7.357 7.347 7.357 7.178 7.507 2,521,503 7.3429 0.00%
2024-02-14 0 7.400 7.400 7.410 7.160 7.490 4,980,922 36,621,316 7.3523 7.357 7.357 7.367 7.119 7.447 5,009,736 7.3100 -1.33%
2024-02-09 0 7.500 7.500 7.520 7.390 7.930 1,120,434 8,389,501 7.4877 7.457 7.457 7.477 7.347 7.884 1,126,916 7.4447 -2.47%
2024-02-08 0 7.690 7.670 7.690 7.660 7.800 5,534,183 42,728,279 7.7208 7.646 7.626 7.646 7.616 7.755 5,566,197 7.6764 0.26%
2024-02-07 0 7.670 7.670 7.680 7.610 7.920 8,402,500 64,835,717 7.7162 7.626 7.626 7.636 7.566 7.874 8,451,107 7.6719 -1.92%
2024-02-06 0 7.820 7.810 7.820 7.310 7.870 11,008,742 84,246,477 7.6527 7.775 7.765 7.775 7.268 7.825 11,072,426 7.6087 6.11%
2024-02-05 0 7.370 7.360 7.370 7.050 7.470 17,041,134 123,858,244 7.2682 7.328 7.318 7.328 7.009 7.427 17,139,714 7.2264 -4.29%
2024-02-02 0 7.700 7.680 7.700 7.380 7.940 14,911,986 114,879,596 7.7038 7.656 7.636 7.656 7.338 7.894 14,998,249 7.6595 4.76%
2024-02-01 0 7.350 7.350 7.360 7.060 7.430 7,386,238 53,909,362 7.2986 7.308 7.308 7.318 7.019 7.387 7,428,966 7.2566 0.68%
2024-01-31 0 7.300 7.300 7.310 7.220 7.440 7,020,792 51,256,603 7.3007 7.258 7.258 7.268 7.178 7.397 7,061,406 7.2587 -1.48%
2024-01-30 0 7.410 7.400 7.410 7.380 7.560 6,649,210 49,606,845 7.4606 7.367 7.357 7.367 7.338 7.517 6,687,675 7.4177 -1.59%
2024-01-29 0 7.530 7.520 7.530 7.430 7.980 12,281,306 92,959,538 7.5692 7.487 7.477 7.487 7.387 7.934 12,352,351 7.5257 -3.59%
2024-01-26 0 7.810 7.810 7.820 7.700 8.030 9,818,378 77,043,968 7.8469 7.765 7.765 7.775 7.656 7.984 9,875,176 7.8018 -2.86%
2024-01-25 0 8.040 8.040 8.050 7.620 8.050 9,396,497 73,879,285 7.8624 7.994 7.994 8.004 7.576 8.004 9,450,854 7.8172 2.68%
2024-01-24 0 7.830 7.820 7.830 7.490 7.870 12,437,888 94,921,383 7.6316 7.785 7.775 7.785 7.447 7.825 12,509,839 7.5877 2.49%
2024-01-23 0 7.640 7.630 7.640 7.370 7.740 6,313,000 48,011,539 7.6052 7.596 7.586 7.596 7.328 7.695 6,349,520 7.5614 0.79%
2024-01-22 0 7.580 7.570 7.580 7.430 8.020 10,838,057 82,192,424 7.5837 7.536 7.526 7.536 7.387 7.974 10,900,753 7.5401 -3.56%
2024-01-19 0 7.860 7.850 7.860 7.810 8.080 8,256,670 65,387,090 7.9193 7.815 7.805 7.815 7.765 8.034 8,304,433 7.8738 -1.13%
2024-01-18 0 7.950 7.940 7.950 7.380 8.020 15,037,780 116,299,410 7.7338 7.904 7.894 7.904 7.338 7.974 15,124,771 7.6893 4.06%
2024-01-17 0 7.640 7.630 7.640 7.480 8.100 22,145,587 170,179,554 7.6846 7.596 7.586 7.596 7.437 8.053 22,273,695 7.6404 -6.83%
2024-01-16 0 8.200 8.200 8.210 8.200 8.590 6,525,116 54,173,312 8.3023 8.153 8.153 8.163 8.153 8.541 6,562,863 8.2545 -4.54%
2024-01-15 0 8.590 8.560 8.590 8.510 8.660 3,946,000 33,880,523 8.5860 8.541 8.511 8.541 8.461 8.610 3,968,827 8.5367 0.35%
2024-01-12 0 8.560 8.550 8.560 8.330 8.680 4,540,739 38,980,740 8.5847 8.511 8.501 8.511 8.282 8.630 4,567,006 8.5353 1.30%
2024-01-11 0 8.450 8.440 8.450 8.340 8.520 4,576,228 38,680,977 8.4526 8.401 8.391 8.401 8.292 8.471 4,602,701 8.4040 1.20%
2024-01-10 0 8.350 8.340 8.350 8.270 8.820 15,952,756 135,684,145 8.5054 8.302 8.292 8.302 8.222 8.769 16,045,040 8.4565 -5.33%
2024-01-09 0 8.820 8.820 8.830 8.800 8.980 3,823,000 33,879,566 8.8620 8.769 8.769 8.779 8.749 8.928 3,845,115 8.8111 -0.79%
2024-01-08 0 8.890 8.880 8.890 8.830 9.180 6,910,202 62,067,851 8.9821 8.839 8.829 8.839 8.779 9.127 6,950,176 8.9304 -1.44%
2024-01-05 0 9.020 9.010 9.020 8.860 9.050 5,210,449 46,670,825 8.9572 8.968 8.958 8.968 8.809 8.998 5,240,591 8.9056 0.33%
2024-01-04 0 8.990 8.990 9.000 8.710 9.200 18,978,248 168,646,697 8.8863 8.938 8.938 8.948 8.660 9.147 19,088,034 8.8352 -2.71%
2024-01-03 0 9.240 9.240 9.250 9.210 9.660 9,246,766 86,025,215 9.3033 9.187 9.187 9.197 9.157 9.604 9,300,257 9.2498 -4.64%
2024-01-02 0 9.690 9.690 9.700 9.500 9.830 6,118,925 59,540,428 9.7305 9.634 9.634 9.644 9.445 9.773 6,154,322 9.6746 -0.21%
2023-12-29 0 9.710 9.670 9.710 9.390 9.850 12,251,842 117,902,632 9.6233 9.654 9.614 9.654 9.336 9.793 12,322,717 9.5679 0.00%
2023-12-28 0 9.710 9.660 9.710 9.620 9.860 7,518,692 73,504,642 9.7763 9.654 9.604 9.654 9.565 9.803 7,562,186 9.7200 1.04%
2023-12-27 0 9.610 9.610 9.630 9.400 9.660 7,063,282 67,453,591 9.5499 9.555 9.555 9.575 9.346 9.604 7,104,142 9.4950 3.11%
2023-12-22 0 9.320 9.310 9.320 9.150 9.360 4,600,093 42,699,667 9.2823 9.266 9.256 9.266 9.097 9.306 4,626,704 9.2290 0.43%
2023-12-21 0 9.280 9.270 9.280 9.120 9.350 2,883,774 26,729,150 9.2688 9.227 9.217 9.227 9.068 9.296 2,900,456 9.2155 -0.96%
2023-12-20 0 9.370 9.350 9.370 9.150 9.480 8,201,000 76,719,115 9.3548 9.316 9.296 9.316 9.097 9.425 8,248,441 9.3010 3.65%
2023-12-19 0 9.040 9.030 9.040 8.970 9.230 4,750,729 43,109,906 9.0744 8.988 8.978 8.988 8.918 9.177 4,778,211 9.0222 -1.95%
2023-12-18 0 9.220 9.200 9.220 9.060 9.250 7,888,583 72,411,505 9.1793 9.167 9.147 9.167 9.008 9.197 7,934,217 9.1265 0.00%
2023-12-15 0 9.220 9.220 9.230 9.080 9.320 15,642,703 144,104,404 9.2122 9.167 9.167 9.177 9.028 9.266 15,733,193 9.1593 1.32%
2023-12-14 0 9.100 9.070 9.100 9.020 9.250 15,490,996 141,326,367 9.1231 9.048 9.018 9.048 8.968 9.197 15,580,609 9.0707 4.72%
2023-12-13 0 8.690 8.690 8.700 8.570 9.130 22,115,136 194,066,511 8.7753 8.640 8.640 8.650 8.521 9.077 22,243,068 8.7248 -6.76%
2023-12-12 0 9.320 9.280 9.320 9.040 9.360 5,133,316 47,184,074 9.1917 9.266 9.227 9.266 8.988 9.306 5,163,011 9.1389 0.00%
2023-12-11 0 9.320 9.300 9.320 8.900 9.380 14,113,377 129,226,034 9.1563 9.266 9.247 9.266 8.849 9.326 14,195,020 9.1036 -1.69%
2023-12-08 0 9.480 9.480 9.500 9.470 10.18 11,836,994 114,847,350 9.7024 9.425 9.425 9.445 9.416 10.12 11,905,469 9.6466 -7.24%
2023-12-07 0 10.22 10.20 10.22 10.04 10.34 3,815,839 38,896,152 10.193 10.16 10.14 10.16 9.982 10.28 3,837,913 10.135 -0.58%
2023-12-06 0 10.28 10.26 10.28 9.770 10.28 6,265,551 63,459,598 10.128 10.22 10.20 10.22 9.714 10.22 6,301,796 10.070 1.78%
2023-12-05 0 10.10 10.08 10.10 9.890 10.30 11,825,660 119,120,987 10.073 10.04 10.02 10.04 9.833 10.24 11,894,069 10.015 -2.88%
2023-12-04 0 10.40 10.36 10.40 10.20 10.78 24,527,329 257,299,257 10.490 10.34 10.30 10.34 10.14 10.72 24,669,215 10.430 4.10%
2023-12-01 0 9.990 9.980 9.990 9.930 10.20 4,880,485 48,983,096 10.037 9.933 9.923 9.933 9.873 10.14 4,908,718 9.9788 -1.28%
2023-11-30 0 10.12 10.10 10.12 10.04 10.42 8,634,391 87,808,683 10.170 10.06 10.04 10.06 9.982 10.36 8,684,339 10.111 -1.94%
2023-11-29 0 10.32 10.30 10.32 9.930 10.34 19,114,352 194,496,634 10.175 10.26 10.24 10.26 9.873 10.28 19,224,925 10.117 5.31%
2023-11-28 0 9.800 9.780 9.800 9.760 9.930 4,203,293 41,236,541 9.8105 9.744 9.724 9.744 9.704 9.873 4,227,608 9.7541 -0.20%
2023-11-27 0 9.820 9.800 9.820 9.600 9.980 6,984,046 68,643,715 9.8286 9.764 9.744 9.764 9.545 9.923 7,024,448 9.7721 3.04%
2023-11-24 0 9.530 9.530 9.540 9.460 9.670 1,832,819 17,525,519 9.5621 9.475 9.475 9.485 9.406 9.614 1,843,422 9.5071 -1.55%
2023-11-23 0 9.680 9.670 9.680 9.550 9.950 4,489,400 43,292,149 9.6432 9.624 9.614 9.624 9.495 9.893 4,515,370 9.5877 -2.02%
2023-11-22 0 9.880 9.870 9.880 9.600 9.950 9,735,400 95,823,935 9.8428 9.823 9.813 9.823 9.545 9.893 9,791,718 9.7862 3.02%
2023-11-21 0 9.590 9.560 9.590 9.500 9.800 6,489,000 62,701,955 9.6628 9.535 9.505 9.535 9.445 9.744 6,526,538 9.6072 1.05%
2023-11-20 0 9.490 9.480 9.490 9.350 9.660 4,176,314 39,667,082 9.4981 9.435 9.425 9.435 9.296 9.604 4,200,473 9.4435 0.32%
2023-11-17 0 9.460 9.460 9.480 9.360 9.680 7,058,500 67,290,735 9.5333 9.406 9.406 9.425 9.306 9.624 7,099,332 9.4785 1.50%
2023-11-16 0 9.320 9.320 9.330 9.150 9.630 5,116,600 47,519,291 9.2873 9.266 9.266 9.276 9.097 9.575 5,146,199 9.2339 -2.61%
2023-11-15 0 9.570 9.550 9.570 9.330 9.640 8,686,001 82,895,588 9.5436 9.515 9.495 9.515 9.276 9.585 8,736,248 9.4887 4.59%
2023-11-14 0 9.150 9.150 9.160 9.070 9.280 3,414,196 31,156,137 9.1255 9.097 9.097 9.107 9.018 9.227 3,433,947 9.0730 -0.97%
2023-11-13 0 9.240 9.230 9.240 9.100 9.240 2,329,847 21,364,193 9.1698 9.187 9.177 9.187 9.048 9.187 2,343,325 9.1170 0.76%
2023-11-10 0 9.170 9.160 9.170 9.110 9.360 3,531,505 32,346,171 9.1593 9.117 9.107 9.117 9.058 9.306 3,551,934 9.1066 -1.08%
2023-11-09 0 9.270 9.270 9.280 9.080 9.360 5,453,611 50,490,110 9.2581 9.217 9.217 9.227 9.028 9.306 5,485,159 9.2049 -0.86%
2023-11-08 0 9.350 9.340 9.350 9.220 9.490 6,361,749 59,359,900 9.3308 9.296 9.286 9.296 9.167 9.435 6,398,551 9.2771 -1.48%
2023-11-07 0 9.490 9.480 9.490 9.410 9.870 10,883,000 103,304,866 9.4923 9.435 9.425 9.435 9.356 9.813 10,945,956 9.4377 -2.77%
2023-11-06 0 9.760 9.750 9.760 9.690 10.02 7,318,566 72,138,838 9.8570 9.704 9.694 9.704 9.634 9.962 7,360,903 9.8003 0.62%
2023-11-03 0 9.700 9.690 9.700 9.530 9.890 8,485,578 81,961,145 9.6589 9.644 9.634 9.644 9.475 9.833 8,534,666 9.6033 -1.62%
2023-11-02 0 9.860 9.860 9.880 9.600 9.990 10,548,290 104,006,087 9.8600 9.803 9.803 9.823 9.545 9.933 10,609,310 9.8033 3.68%
2023-11-01 0 9.510 9.500 9.510 9.210 9.720 17,284,560 163,182,550 9.4409 9.455 9.445 9.455 9.157 9.664 17,384,548 9.3866 -2.76%
2023-10-31 0 9.780 9.770 9.780 9.360 10.50 38,399,662 374,886,296 9.7627 9.724 9.714 9.724 9.306 10.44 38,621,797 9.7066 -7.21%
2023-10-30 0 10.54 10.52 10.54 10.28 11.20 11,007,600 116,660,733 10.598 10.48 10.46 10.48 10.22 11.14 11,071,277 10.537 -1.68%
2023-10-27 0 10.72 10.72 10.74 10.48 10.84 9,528,000 101,964,589 10.702 10.66 10.66 10.68 10.42 10.78 9,583,118 10.640 -1.11%
2023-10-26 0 10.84 10.84 10.86 10.64 10.86 7,539,118 81,170,167 10.767 10.78 10.78 10.80 10.58 10.80 7,582,731 10.705 0.56%
2023-10-25 0 10.78 10.76 10.78 10.70 11.26 8,470,334 91,753,524 10.832 10.72 10.70 10.72 10.64 11.20 8,519,333 10.770 -2.88%
2023-10-24 0 11.10 11.08 11.10 10.54 11.28 11,036,224 120,694,783 10.936 11.04 11.02 11.04 10.48 11.22 11,100,067 10.873 1.46%
2023-10-20 0 10.94 10.90 10.94 10.66 11.38 12,181,258 133,246,127 10.939 10.88 10.84 10.88 10.60 11.31 12,251,724 10.876 1.86%
2023-10-19 0 10.74 10.74 10.78 10.48 10.90 6,173,090 65,862,964 10.669 10.68 10.68 10.72 10.42 10.84 6,208,800 10.608 -0.37%
2023-10-18 0 10.78 10.78 10.80 10.68 11.20 5,595,522 61,094,011 10.918 10.72 10.72 10.74 10.62 11.14 5,627,891 10.856 -0.74%
2023-10-17 0 10.86 10.84 10.86 10.78 10.96 4,447,963 48,211,488 10.839 10.80 10.78 10.80 10.72 10.90 4,473,694 10.777 -0.18%
2023-10-16 0 10.88 10.88 10.90 10.84 11.42 7,096,739 78,361,441 11.042 10.82 10.82 10.84 10.78 11.35 7,137,792 10.978 -0.18%
2023-10-13 0 10.90 10.88 10.90 10.68 10.96 4,372,707 47,298,143 10.817 10.84 10.82 10.84 10.62 10.90 4,398,002 10.754 -1.27%
2023-10-12 0 11.04 11.02 11.04 10.86 11.20 4,084,558 45,145,608 11.053 10.98 10.96 10.98 10.80 11.14 4,108,186 10.989 0.91%
2023-10-11 0 10.94 10.92 10.94 10.70 11.08 7,640,446 83,262,132 10.898 10.88 10.86 10.88 10.64 11.02 7,684,645 10.835 1.67%
2023-10-10 0 10.76 10.74 10.76 10.68 11.06 5,398,000 58,659,008 10.867 10.70 10.68 10.70 10.62 11.00 5,429,227 10.804 -0.19%
2023-10-09 0 10.78 10.78 10.80 10.56 11.10 4,308,678 46,751,266 10.850 10.72 10.72 10.74 10.50 11.04 4,333,603 10.788 4.66%
2023-10-06 0 10.30 10.30 10.34 10.20 10.46 1,066,069 11,014,741 10.332 10.24 10.24 10.28 10.14 10.40 1,072,236 10.273 1.18%
2023-10-05 0 10.18 10.16 10.18 10.14 10.32 1,522,533 15,572,625 10.228 10.12 10.10 10.12 10.08 10.26 1,531,341 10.169 -1.36%
2023-10-04 0 10.32 10.32 10.34 10.10 10.44 3,303,866 33,914,994 10.265 10.26 10.26 10.28 10.04 10.38 3,322,978 10.206 -1.15%
2023-10-03 0 10.44 10.42 10.44 10.26 10.66 3,398,735 35,428,485 10.424 10.38 10.36 10.38 10.20 10.60 3,418,396 10.364 -4.40%
2023-09-29 0 10.92 10.92 10.94 10.70 11.00 2,184,970 23,846,454 10.914 10.86 10.86 10.88 10.64 10.94 2,197,610 10.851 1.68%
2023-09-28 0 10.74 10.72 10.74 10.68 11.22 8,403,188 91,322,466 10.868 10.68 10.66 10.68 10.62 11.16 8,451,799 10.805 -4.96%
2023-09-27 0 11.30 11.26 11.30 11.06 11.36 5,976,000 67,254,030 11.254 11.24 11.20 11.24 11.00 11.29 6,010,570 11.189 0.00%
2023-09-26 0 11.30 11.30 11.32 11.10 11.38 6,568,546 73,769,711 11.231 11.24 11.24 11.25 11.04 11.31 6,606,544 11.166 -0.53%
2023-09-25 0 11.36 11.34 11.36 11.12 11.54 4,886,000 55,406,296 11.340 11.29 11.27 11.29 11.06 11.47 4,914,265 11.275 -0.70%
2023-09-22 0 11.44 11.44 11.46 11.00 11.50 9,985,581 112,708,777 11.287 11.37 11.37 11.39 10.94 11.43 10,043,346 11.222 -0.35%
2023-09-21 0 11.48 11.46 11.48 11.36 11.82 8,304,089 95,478,729 11.498 11.41 11.39 11.41 11.29 11.75 8,352,127 11.432 -3.69%
2023-09-20 0 11.92 11.92 11.94 11.68 12.04 5,749,472 68,636,986 11.938 11.85 11.85 11.87 11.61 11.97 5,782,732 11.869 -0.67%
2023-09-19 0 12.00 11.98 12.00 11.74 12.10 8,174,692 97,649,521 11.945 11.93 11.91 11.93 11.67 12.03 8,221,981 11.877 -0.33%
2023-09-18 0 12.04 12.00 12.04 11.78 12.20 7,228,888 86,404,933 11.953 11.97 11.93 11.97 11.71 12.13 7,270,706 11.884 -0.33%
2023-09-15 0 12.08 12.08 12.10 11.86 12.40 28,572,768 346,617,049 12.131 12.01 12.01 12.03 11.79 12.33 28,738,057 12.061 3.60%
2023-09-14 0 11.66 11.64 11.66 11.16 11.86 12,103,307 142,011,716 11.733 11.59 11.57 11.59 11.10 11.79 12,173,323 11.666 3.74%
2023-09-13 0 11.24 11.24 11.28 11.18 11.56 4,178,566 47,290,153 11.317 11.18 11.18 11.22 11.12 11.49 4,202,738 11.252 -1.06%
2023-09-12 0 11.36 11.34 11.36 11.30 11.56 5,227,706 59,395,709 11.362 11.29 11.27 11.29 11.24 11.49 5,257,947 11.296 -1.39%
2023-09-11 0 11.52 11.48 11.52 10.78 11.56 8,770,451 100,014,024 11.404 11.45 11.41 11.45 10.72 11.49 8,821,187 11.338 5.88%
2023-09-07 0 10.88 10.86 10.88 10.88 11.14 6,258,994 68,735,613 10.982 10.82 10.80 10.82 10.82 11.08 6,295,201 10.919 -1.98%
2023-09-06 0 11.10 11.08 11.10 10.94 11.24 5,191,664 57,486,632 11.073 11.04 11.02 11.04 10.88 11.18 5,221,697 11.009 -1.07%
2023-09-05 0 11.22 11.20 11.22 11.08 11.40 5,997,793 67,404,165 11.238 11.16 11.14 11.16 11.02 11.33 6,032,489 11.174 -2.77%
2023-09-04 0 11.54 11.54 11.56 10.96 11.62 9,374,604 107,105,020 11.425 11.47 11.47 11.49 10.90 11.55 9,428,834 11.359 4.15%
2023-08-31 0 11.08 11.08 11.10 10.82 11.38 28,681,664 320,872,896 11.187 11.02 11.02 11.04 10.76 11.31 28,847,583 11.123 2.78%
2023-08-30 0 10.78 10.78 10.80 10.50 10.98 13,280,393 143,636,849 10.816 10.72 10.72 10.74 10.44 10.92 13,357,218 10.754 3.85%
2023-08-29 0 10.38 10.38 10.40 10.06 10.46 4,498,913 46,546,545 10.346 10.32 10.32 10.34 10.00 10.40 4,524,938 10.287 1.76%
2023-08-28 0 10.20 10.20 10.22 9.960 10.76 10,126,712 103,224,652 10.193 10.14 10.14 10.16 9.903 10.70 10,185,293 10.135 -2.86%
2023-08-25 0 10.50 10.50 10.52 10.34 10.62 5,153,688 54,101,126 10.498 10.44 10.44 10.46 10.28 10.56 5,183,501 10.437 -0.38%
2023-08-24 0 10.54 10.52 10.54 10.24 10.88 12,871,794 136,666,710 10.618 10.48 10.46 10.48 10.18 10.82 12,946,255 10.556 5.61%
2023-08-23 0 9.980 9.980 9.990 9.880 10.14 5,512,000 55,231,790 10.020 9.923 9.923 9.933 9.823 10.08 5,543,886 9.9626 0.40%
2023-08-22 0 9.940 9.940 9.960 9.720 10.10 5,006,250 49,845,725 9.9567 9.883 9.883 9.903 9.664 10.04 5,035,210 9.8994 1.84%
2023-08-21 0 9.760 9.760 9.780 9.710 10.02 5,336,801 52,458,427 9.8296 9.704 9.704 9.724 9.654 9.962 5,367,673 9.7730 -3.17%
2023-08-18 0 10.08 10.08 10.10 10.02 10.46 7,591,333 77,599,537 10.222 10.02 10.02 10.04 9.962 10.40 7,635,248 10.163 -1.37%
2023-08-17 0 10.22 10.20 10.22 9.940 10.30 4,047,718 40,938,075 10.114 10.16 10.14 10.16 9.883 10.24 4,071,133 10.056 0.00%
2023-08-16 0 10.22 10.22 10.24 10.00 10.44 18,335,402 186,796,732 10.188 10.16 10.16 10.18 9.942 10.38 18,441,469 10.129 0.79%
2023-08-15 0 10.14 10.14 10.16 9.970 10.32 7,753,526 78,535,575 10.129 10.08 10.08 10.10 9.913 10.26 7,798,379 10.071 -1.55%
2023-08-14 0 10.30 10.30 10.38 10.16 10.62 5,833,000 60,391,486 10.353 10.24 10.24 10.32 10.10 10.56 5,866,743 10.294 -1.90%
2023-08-11 0 10.50 10.50 10.54 10.50 10.72 3,149,500 33,315,849 10.578 10.44 10.44 10.48 10.44 10.66 3,167,719 10.517 -1.13%
2023-08-10 0 10.62 10.62 10.64 10.44 10.78 3,551,564 37,865,266 10.662 10.56 10.56 10.58 10.38 10.72 3,572,109 10.600 -0.75%
2023-08-09 0 10.70 10.70 10.72 10.50 10.92 5,938,416 63,605,111 10.711 10.64 10.64 10.66 10.44 10.86 5,972,769 10.649 -0.56%
2023-08-08 0 10.76 10.74 10.76 10.24 10.96 7,859,500 84,682,725 10.775 10.70 10.68 10.70 10.18 10.90 7,904,966 10.713 3.46%
2023-08-07 0 10.40 10.40 10.44 10.28 10.56 4,915,000 51,197,633 10.417 10.34 10.34 10.38 10.22 10.50 4,943,432 10.357 0.97%
2023-08-04 0 10.30 10.30 10.32 10.22 10.78 13,366,904 138,489,769 10.361 10.24 10.24 10.26 10.16 10.72 13,444,229 10.301 -3.38%
2023-08-03 0 10.66 10.64 10.66 10.56 10.90 8,743,500 93,367,180 10.678 10.60 10.58 10.60 10.50 10.84 8,794,080 10.617 -1.84%
2023-08-02 0 10.86 10.84 10.86 10.76 11.30 5,450,261 59,706,697 10.955 10.80 10.78 10.80 10.70 11.24 5,481,790 10.892 -3.38%
2023-08-01 0 11.24 11.20 11.24 11.00 11.58 11,455,800 128,022,709 11.175 11.18 11.14 11.18 10.94 11.51 11,522,070 11.111 0.00%
2023-07-31 0 11.24 11.20 11.24 10.88 11.26 9,311,614 103,308,303 11.095 11.18 11.14 11.18 10.82 11.20 9,365,480 11.031 2.55%
2023-07-28 0 10.96 10.96 10.98 10.70 11.22 23,184,104 253,930,936 10.953 10.90 10.90 10.92 10.64 11.16 23,318,220 10.890 -5.03%
2023-07-27 0 11.54 11.52 11.54 11.38 11.68 8,558,000 98,116,168 11.465 11.47 11.45 11.47 11.31 11.61 8,607,507 11.399 -0.52%
2023-07-26 0 11.60 11.58 11.60 11.18 11.70 6,270,736 72,089,553 11.496 11.53 11.51 11.53 11.12 11.63 6,307,011 11.430 2.84%
2023-07-25 0 11.28 11.26 11.28 11.24 11.78 8,134,000 92,813,183 11.411 11.22 11.20 11.22 11.18 11.71 8,181,054 11.345 -2.59%
2023-07-24 0 11.58 11.56 11.58 11.38 11.98 5,543,236 64,336,931 11.606 11.51 11.49 11.51 11.31 11.91 5,575,303 11.540 0.87%
2023-07-21 0 11.48 11.46 11.48 11.36 11.74 4,461,950 51,241,625 11.484 11.41 11.39 11.41 11.29 11.67 4,487,762 11.418 -1.54%
2023-07-20 0 11.66 11.62 11.66 11.50 11.98 8,561,459 100,880,092 11.783 11.59 11.55 11.59 11.43 11.91 8,610,986 11.715 -0.51%
2023-07-19 0 11.72 11.70 11.72 11.50 11.98 14,799,060 173,700,685 11.737 11.65 11.63 11.65 11.43 11.91 14,884,670 11.670 1.38%
2023-07-18 0 11.56 11.54 11.56 11.14 11.78 9,573,395 110,196,724 11.511 11.49 11.47 11.49 11.08 11.71 9,628,775 11.445 1.94%
2023-07-14 0 11.34 11.30 11.34 11.12 11.70 10,303,127 117,837,291 11.437 11.27 11.24 11.27 11.06 11.63 10,362,729 11.371 -0.18%
2023-07-13 0 11.36 11.34 11.36 11.06 11.86 20,014,317 229,207,755 11.452 11.29 11.27 11.29 11.00 11.79 20,130,096 11.386 4.80%
2023-07-12 0 10.84 10.82 10.84 10.74 11.00 10,139,903 110,383,048 10.886 10.78 10.76 10.78 10.68 10.94 10,198,561 10.823 -0.18%
2023-07-11 0 10.86 10.84 10.86 10.24 11.00 11,236,506 121,379,357 10.802 10.80 10.78 10.80 10.18 10.94 11,301,507 10.740 6.05%
2023-07-10 0 10.24 10.22 10.24 10.18 10.44 3,243,222 33,331,396 10.277 10.18 10.16 10.18 10.12 10.38 3,261,983 10.218 1.59%
2023-07-07 0 10.08 10.08 10.10 9.730 10.16 6,522,865 65,003,680 9.9655 10.02 10.02 10.04 9.674 10.10 6,560,599 9.9082 -0.59%
2023-07-06 0 10.14 10.14 10.16 9.820 10.20 5,478,500 55,372,960 10.107 10.08 10.08 10.10 9.764 10.14 5,510,192 10.049 0.00%
2023-07-05 0 10.14 10.14 10.16 10.04 10.36 5,708,500 57,992,507 10.159 10.08 10.08 10.10 9.982 10.30 5,741,523 10.101 -1.36%
2023-07-04 0 10.28 10.26 10.28 10.12 10.44 2,250,000 23,033,806 10.237 10.22 10.20 10.22 10.06 10.38 2,263,016 10.178 0.98%
2023-07-03 0 10.18 10.18 10.20 9.880 10.32 8,460,444 85,908,044 10.154 10.12 10.12 10.14 9.823 10.26 8,509,386 10.096 4.09%
2023-06-30 0 9.780 9.780 9.800 9.710 10.04 7,408,446 72,989,229 9.8522 9.724 9.724 9.744 9.654 9.982 7,451,303 9.7955 -1.01%
2023-06-29 0 9.880 9.860 9.880 9.760 10.02 7,069,256 69,584,828 9.8433 9.823 9.803 9.823 9.704 9.962 7,110,150 9.7867 -1.79%
2023-06-28 0 10.06 10.04 10.06 9.680 10.44 13,832,861 137,020,326 9.9054 10.00 9.982 10.00 9.624 10.38 13,912,882 9.8485 -3.64%
2023-06-27 0 10.44 10.42 10.44 10.36 10.62 6,627,907 69,490,853 10.485 10.38 10.36 10.38 10.30 10.56 6,666,248 10.424 0.38%
2023-06-26 0 10.40 10.40 10.42 10.30 10.66 5,773,970 60,358,522 10.454 10.34 10.34 10.36 10.24 10.60 5,807,371 10.393 0.58%
2023-06-23 0 10.34 10.34 10.36 10.20 10.46 3,102,000 31,996,541 10.315 10.28 10.28 10.30 10.14 10.40 3,119,945 10.255 -1.34%
2023-06-21 0 10.48 10.46 10.48 10.34 10.80 6,499,197 68,138,914 10.484 10.42 10.40 10.42 10.28 10.74 6,536,794 10.424 -4.03%
2023-06-20 0 10.92 10.90 10.92 10.72 11.00 5,775,000 62,903,077 10.892 10.86 10.84 10.86 10.66 10.94 5,808,407 10.830 -0.36%
2023-06-19 0 10.96 10.90 10.96 10.54 11.06 9,858,966 106,991,577 10.852 10.90 10.84 10.90 10.48 11.00 9,915,998 10.790 0.37%
2023-06-16 0 10.92 10.90 10.92 10.52 10.92 28,517,433 309,279,185 10.845 10.86 10.84 10.86 10.46 10.86 28,682,401 10.783 5.00%
2023-06-15 0 10.40 10.40 10.42 10.08 10.90 21,458,052 221,359,774 10.316 10.34 10.34 10.36 10.02 10.84 21,582,183 10.257 -5.11%
2023-06-14 0 10.96 10.92 10.96 10.54 10.96 18,457,992 198,281,810 10.742 10.90 10.86 10.90 10.48 10.90 18,564,768 10.681 -0.90%
2023-06-13 0 11.06 11.04 11.06 10.78 11.06 9,879,500 107,989,380 10.931 11.00 10.98 11.00 10.72 11.00 9,936,651 10.868 0.73%
2023-06-12 0 10.98 10.98 11.00 10.72 11.40 7,347,469 80,810,780 10.998 10.92 10.92 10.94 10.66 11.33 7,389,973 10.935 -3.51%
2023-06-09 0 11.38 11.38 11.40 11.20 11.54 9,843,521 112,055,168 11.384 11.31 11.31 11.33 11.14 11.47 9,900,464 11.318 4.02%
2023-06-08 0 10.94 10.92 10.94 10.70 10.98 6,367,976 68,965,488 10.830 10.88 10.86 10.88 10.64 10.92 6,404,814 10.768 -2.15%
2023-06-07 0 11.18 11.16 11.18 11.00 11.28 4,259,247 47,493,874 11.151 11.12 11.10 11.12 10.94 11.22 4,283,886 11.087 0.94%
2023-06-06 0 11.12 11.10 11.12 10.60 11.18 13,374,456 146,463,423 10.951 11.01 10.99 11.01 10.50 11.07 13,505,507 10.845 6.11%
2023-06-05 0 10.48 10.46 10.48 10.40 11.60 29,190,376 313,951,886 10.755 10.38 10.36 10.38 10.30 11.49 29,476,401 10.651 -11.34%
2023-06-02 0 11.82 11.82 11.84 11.52 12.10 22,689,874 268,967,842 11.854 11.71 11.71 11.73 11.41 11.98 22,912,203 11.739 3.68%
2023-06-01 0 11.40 11.38 11.40 11.18 11.66 13,183,469 150,846,895 11.442 11.29 11.27 11.29 11.07 11.55 13,312,648 11.331 2.52%
2023-05-31 0 11.12 11.10 11.12 10.34 11.30 23,809,618 260,017,407 10.921 11.01 10.99 11.01 10.24 11.19 24,042,919 10.815 3.54%
2023-05-30 0 10.74 10.72 10.74 10.52 11.28 12,428,500 135,263,637 10.883 10.64 10.62 10.64 10.42 11.17 12,550,282 10.778 -1.10%
2023-05-29 0 10.86 10.84 10.86 10.74 11.12 9,672,132 105,451,798 10.903 10.75 10.73 10.75 10.64 11.01 9,766,905 10.797 -0.55%
2023-05-25 0 10.92 10.92 10.98 10.70 11.06 8,435,457 91,536,892 10.851 10.81 10.81 10.87 10.60 10.95 8,518,113 10.746 -1.09%
2023-05-24 0 11.04 11.00 11.04 10.50 11.26 8,605,037 95,075,212 11.049 10.93 10.89 10.93 10.40 11.15 8,689,354 10.942 1.28%
2023-05-23 0 10.90 10.88 10.90 10.80 11.26 6,695,026 73,157,529 10.927 10.79 10.77 10.79 10.70 11.15 6,760,628 10.821 -2.50%
2023-05-22 0 11.18 11.18 11.20 11.08 11.42 8,193,000 92,415,304 11.280 11.07 11.07 11.09 10.97 11.31 8,273,280 11.170 0.90%
2023-05-19 0 11.08 11.06 11.08 10.62 11.12 15,367,257 166,511,360 10.835 10.97 10.95 10.97 10.52 11.01 15,517,835 10.730 -1.25%
2023-05-18 0 11.22 11.20 11.22 11.02 11.52 9,405,593 105,674,147 11.235 11.11 11.09 11.11 10.91 11.41 9,497,755 11.126 0.36%
2023-05-17 0 11.18 11.16 11.18 11.06 11.58 12,737,242 143,152,541 11.239 11.07 11.05 11.07 10.95 11.47 12,862,049 11.130 -5.25%
2023-05-16 0 11.80 11.78 11.80 11.54 11.84 5,916,535 69,136,322 11.685 11.69 11.67 11.69 11.43 11.73 5,974,509 11.572 0.51%
2023-05-15 0 11.74 11.72 11.74 11.52 12.00 8,846,463 104,418,393 11.803 11.63 11.61 11.63 11.41 11.88 8,933,146 11.689 2.09%
2023-05-12 0 11.50 11.48 11.50 11.44 12.54 17,659,500 208,164,719 11.788 11.39 11.37 11.39 11.33 12.42 17,832,538 11.673 -8.73%
2023-05-11 0 12.60 12.60 12.62 12.50 13.26 6,958,115 87,993,160 12.646 12.48 12.48 12.50 12.38 13.13 7,026,295 12.523 -4.26%
2023-05-10 0 13.16 13.14 13.16 12.94 13.40 3,241,569 42,504,355 13.112 13.03 13.01 13.03 12.81 13.27 3,273,332 12.985 -0.30%
2023-05-09 0 13.20 13.14 13.20 13.10 13.80 12,203,235 162,508,407 13.317 13.07 13.01 13.07 12.97 13.67 12,322,810 13.188 -3.79%
2023-05-08 0 13.72 13.70 13.72 13.12 13.84 13,938,354 189,870,978 13.622 13.59 13.57 13.59 12.99 13.71 14,074,930 13.490 1.48%
2023-05-05 0 13.52 13.48 13.52 13.20 13.70 11,044,103 148,801,522 13.473 13.39 13.35 13.39 13.07 13.57 11,152,320 13.343 0.30%
2023-05-04 0 13.48 13.44 13.48 13.40 14.16 24,410,025 335,264,597 13.735 13.35 13.31 13.35 13.27 14.02 24,649,209 13.601 2.12%
2023-05-03 0 13.20 13.16 13.20 12.86 13.50 7,222,712 94,189,969 13.041 13.07 13.03 13.07 12.74 13.37 7,293,484 12.914 4.27%
2023-05-02 0 12.66 12.64 12.66 12.34 12.82 4,196,460 53,099,710 12.653 12.54 12.52 12.54 12.22 12.70 4,237,579 12.531 1.44%
2023-04-28 0 12.48 12.48 12.50 12.20 12.66 11,880,000 148,202,779 12.475 12.36 12.36 12.38 12.08 12.54 11,996,407 12.354 -0.32%
2023-04-27 0 12.52 12.52 12.54 11.84 12.68 8,676,114 107,830,625 12.428 12.40 12.40 12.42 11.73 12.56 8,761,128 12.308 1.79%
2023-04-26 0 12.30 12.28 12.30 12.06 12.64 7,851,881 96,289,894 12.263 12.18 12.16 12.18 11.94 12.52 7,928,818 12.144 -1.91%
2023-04-25 0 12.54 12.54 12.56 12.28 13.20 17,584,990 220,638,414 12.547 12.42 12.42 12.44 12.16 13.07 17,757,298 12.425 0.00%
2023-04-24 0 12.54 12.52 12.54 12.10 12.90 12,277,859 151,859,172 12.369 12.42 12.40 12.42 11.98 12.77 12,398,165 12.249 -2.34%
2023-04-21 0 12.84 12.82 12.84 12.72 13.44 8,974,165 117,181,587 13.058 12.72 12.70 12.72 12.60 13.31 9,062,099 12.931 -3.31%
2023-04-20 0 13.28 13.26 13.28 12.84 13.44 11,016,602 144,700,411 13.135 13.15 13.13 13.15 12.72 13.31 11,124,549 13.007 -0.45%
2023-04-19 0 13.34 13.34 13.36 13.22 13.58 8,731,000 116,776,119 13.375 13.21 13.21 13.23 13.09 13.45 8,816,552 13.245 -0.60%
2023-04-18 0 13.42 13.42 13.44 12.96 13.58 11,700,922 156,664,020 13.389 13.29 13.29 13.31 12.83 13.45 11,815,575 13.259 -0.15%
2023-04-17 0 13.44 13.42 13.44 13.16 13.64 21,603,148 289,704,338 13.410 13.31 13.29 13.31 13.03 13.51 21,814,829 13.280 -3.59%
2023-04-14 0 13.94 13.92 13.94 13.70 14.70 26,672,079 375,175,274 14.066 13.80 13.78 13.80 13.57 14.56 26,933,428 13.930 1.60%
2023-04-13 0 13.72 13.68 13.72 13.22 14.04 17,842,478 245,235,497 13.744 13.59 13.55 13.59 13.09 13.90 18,017,309 13.611 1.18%
2023-04-12 0 13.56 13.54 13.56 13.02 13.80 19,530,617 264,518,806 13.544 13.43 13.41 13.43 12.89 13.67 19,721,990 13.412 4.63%
2023-04-11 0 12.96 12.96 12.98 12.02 13.28 29,077,198 370,805,395 12.752 12.83 12.83 12.85 11.90 13.15 29,362,114 12.629 1.09%
2023-04-06 0 12.82 12.78 12.82 12.44 13.46 23,864,222 308,206,149 12.915 12.70 12.66 12.70 12.32 13.33 24,098,058 12.790 4.06%
2023-04-04 0 12.32 12.28 12.32 11.64 12.46 14,554,428 177,296,250 12.182 12.20 12.16 12.20 11.53 12.34 14,697,041 12.063 6.94%
2023-04-03 0 11.52 11.50 11.52 11.28 11.86 12,143,273 138,995,322 11.446 11.41 11.39 11.41 11.17 11.74 12,262,260 11.335 -3.36%
2023-03-31 0 11.92 11.90 11.92 11.56 12.18 10,838,685 129,283,868 11.928 11.80 11.78 11.80 11.45 12.06 10,944,889 11.812 1.53%
2023-03-30 0 11.74 11.70 11.74 11.26 11.76 9,054,774 104,113,841 11.498 11.63 11.59 11.63 11.15 11.65 9,143,498 11.387 -0.17%
2023-03-29 0 11.76 11.72 11.76 11.34 12.00 8,528,837 98,993,755 11.607 11.65 11.61 11.65 11.23 11.88 8,612,408 11.494 0.17%
2023-03-28 0 11.74 11.68 11.74 11.34 11.84 15,453,280 179,577,999 11.621 11.63 11.57 11.63 11.23 11.73 15,604,700 11.508 1.56%
2023-03-27 0 11.56 11.56 11.58 11.40 12.30 37,825,008 444,924,883 11.763 11.45 11.45 11.47 11.29 12.18 38,195,640 11.649 -5.25%
2023-03-24 0 12.20 12.14 12.20 11.48 12.56 33,459,664 406,401,767 12.146 12.08 12.02 12.08 11.37 12.44 33,787,522 12.028 4.63%
2023-03-23 0 11.66 11.62 11.66 11.04 11.90 29,087,250 336,347,795 11.563 11.55 11.51 11.55 10.93 11.78 29,372,264 11.451 8.36%
2023-03-22 0 10.76 10.72 10.76 10.56 10.86 16,953,974 180,889,328 10.669 10.66 10.62 10.66 10.46 10.75 17,120,099 10.566 -1.65%
2023-03-21 0 10.94 10.94 10.96 10.48 11.14 19,264,399 210,205,972 10.912 10.83 10.83 10.85 10.38 11.03 19,453,163 10.806 1.11%
2023-03-20 0 10.82 10.80 10.82 9.960 10.90 33,055,296 343,091,464 10.379 10.72 10.70 10.72 9.863 10.79 33,379,191 10.279 10.97%
2023-03-17 0 9.750 9.740 9.750 9.300 9.800 29,166,894 282,602,984 9.6892 9.655 9.645 9.655 9.210 9.705 29,452,689 9.5952 2.20%
2023-03-16 0 9.540 9.500 9.540 9.260 9.790 15,228,837 144,371,348 9.4801 9.447 9.408 9.447 9.170 9.695 15,378,058 9.3881 0.95%
2023-03-15 0 9.450 9.450 9.460 9.380 9.750 19,952,332 191,066,045 9.5761 9.358 9.358 9.368 9.289 9.655 20,147,837 9.4832 -0.94%
2023-03-14 0 9.540 9.500 9.540 9.320 9.850 25,784,637 247,047,976 9.5812 9.447 9.408 9.447 9.230 9.754 26,037,290 9.4882 3.70%
2023-03-13 0 9.200 9.180 9.200 8.660 9.440 22,774,638 209,492,195 9.1985 9.111 9.091 9.111 8.576 9.348 22,997,797 9.1092 9.13%
2023-03-10 0 8.430 8.410 8.430 8.070 8.460 8,592,360 71,666,758 8.3408 8.348 8.328 8.348 7.992 8.378 8,676,553 8.2598 4.59%
2023-03-09 0 8.060 8.050 8.060 8.060 8.310 6,249,500 50,952,785 8.1531 7.982 7.972 7.982 7.982 8.229 6,310,736 8.0740 -3.01%
2023-03-08 0 8.310 8.310 8.320 8.230 8.580 6,297,000 52,372,016 8.3170 8.229 8.229 8.239 8.150 8.497 6,358,702 8.2363 -4.48%
2023-03-07 0 8.700 8.690 8.700 8.640 8.860 6,592,080 57,714,323 8.7551 8.616 8.606 8.616 8.556 8.774 6,656,673 8.6701 -0.91%
2023-03-06 0 8.780 8.750 8.780 8.660 8.930 8,711,997 76,634,678 8.7965 8.695 8.665 8.695 8.576 8.843 8,797,362 8.7111 1.15%
2023-03-03 0 8.680 8.670 8.680 8.550 8.710 5,522,500 47,721,215 8.6412 8.596 8.586 8.596 8.467 8.625 5,576,613 8.5574 1.05%
2023-03-02 0 8.590 8.590 8.600 8.450 8.870 8,035,576 69,750,801 8.6802 8.507 8.507 8.517 8.368 8.784 8,114,313 8.5960 1.54%
2023-03-01 0 8.460 8.440 8.460 8.230 8.580 12,649,888 106,605,534 8.4274 8.378 8.358 8.378 8.150 8.497 12,773,839 8.3456 2.79%
2023-02-28 0 8.230 8.230 8.240 8.200 8.640 6,806,500 56,198,832 8.2566 8.150 8.150 8.160 8.120 8.556 6,873,194 8.1765 0.37%
2023-02-27 0 8.200 8.190 8.200 8.100 8.390 6,783,973 55,441,333 8.1724 8.120 8.111 8.120 8.021 8.309 6,850,446 8.0931 -2.26%
2023-02-24 0 8.390 8.380 8.390 8.300 8.560 2,547,000 21,356,420 8.3849 8.309 8.299 8.309 8.219 8.477 2,571,957 8.3036 -0.83%
2023-02-23 0 8.460 8.460 8.470 8.400 8.660 3,153,635 26,812,541 8.5021 8.378 8.378 8.388 8.318 8.576 3,184,536 8.4196 -1.28%
2023-02-22 0 8.570 8.550 8.570 8.490 8.730 4,869,708 41,755,476 8.5745 8.487 8.467 8.487 8.408 8.645 4,917,424 8.4913 -1.38%
2023-02-21 0 8.690 8.650 8.690 8.400 8.910 12,490,568 109,873,118 8.7965 8.606 8.566 8.606 8.318 8.824 12,612,958 8.7111 1.28%
2023-02-20 0 8.580 8.570 8.580 8.220 8.640 9,313,534 79,128,557 8.4961 8.497 8.487 8.497 8.140 8.556 9,404,794 8.4136 5.15%
2023-02-17 0 8.160 8.150 8.160 8.060 8.440 7,207,943 58,949,719 8.1784 8.081 8.071 8.081 7.982 8.358 7,278,571 8.0991 -0.85%
2023-02-16 0 8.230 8.230 8.260 8.110 8.450 8,309,000 69,033,325 8.3083 8.150 8.150 8.180 8.031 8.368 8,390,417 8.2276 0.61%
2023-02-15 0 8.180 8.160 8.180 8.120 8.450 5,395,128 44,652,180 8.2764 8.101 8.081 8.101 8.041 8.368 5,447,993 8.1961 -2.73%
2023-02-14 0 8.410 8.400 8.410 8.190 8.480 6,579,100 55,183,643 8.3877 8.328 8.318 8.328 8.111 8.398 6,643,566 8.3063 0.84%
2023-02-13 0 8.340 8.340 8.360 8.210 8.450 5,139,357 42,702,009 8.3088 8.259 8.259 8.279 8.130 8.368 5,189,715 8.2282 -0.36%
2023-02-10 0 8.370 8.370 8.380 8.200 8.650 8,526,241 70,852,351 8.3099 8.289 8.289 8.299 8.120 8.566 8,609,786 8.2293 -3.13%
2023-02-09 0 8.640 8.640 8.650 8.480 8.700 4,604,000 39,600,746 8.6014 8.556 8.556 8.566 8.398 8.616 4,649,113 8.5179 0.58%
2023-02-08 0 8.590 8.580 8.590 8.400 8.730 9,531,116 81,271,435 8.5270 8.507 8.497 8.507 8.318 8.645 9,624,508 8.4442 -0.92%
2023-02-07 0 8.670 8.670 8.680 8.590 8.840 6,401,208 55,518,057 8.6731 8.586 8.586 8.596 8.507 8.754 6,463,931 8.5889 -1.48%
2023-02-06 0 8.800 8.800 8.810 8.600 8.930 14,307,450 124,891,540 8.7291 8.715 8.715 8.725 8.517 8.843 14,447,643 8.6444 -4.56%
2023-02-03 0 9.220 9.210 9.220 8.900 9.600 21,005,843 192,064,543 9.1434 9.131 9.121 9.131 8.814 9.507 21,211,671 9.0547 -4.65%
2023-02-02 0 9.670 9.640 9.670 9.300 9.800 23,490,500 225,141,946 9.5844 9.576 9.546 9.576 9.210 9.705 23,720,674 9.4914 4.65%
2023-02-01 0 9.240 9.230 9.240 9.000 9.290 12,431,272 113,988,861 9.1695 9.150 9.140 9.150 8.913 9.200 12,553,081 9.0805 2.78%
2023-01-31 0 8.990 8.990 9.000 8.950 9.160 5,662,976 51,097,266 9.0230 8.903 8.903 8.913 8.863 9.071 5,718,465 8.9355 -0.33%
2023-01-30 0 9.020 9.010 9.020 8.930 9.470 9,539,640 86,828,349 9.1018 8.932 8.923 8.932 8.843 9.378 9,633,115 9.0135 -4.75%
2023-01-27 0 9.470 9.450 9.470 9.250 9.490 3,608,573 33,994,720 9.4205 9.378 9.358 9.378 9.160 9.398 3,643,932 9.3291 0.42%
2023-01-26 0 9.430 9.430 9.440 9.300 9.550 3,927,500 36,878,099 9.3897 9.338 9.338 9.348 9.210 9.457 3,965,984 9.2986 1.84%
2023-01-20 0 9.260 9.250 9.260 9.110 9.350 5,357,338 49,684,113 9.2740 9.170 9.160 9.170 9.022 9.259 5,409,832 9.1840 2.21%
2023-01-19 0 9.060 9.060 9.070 8.940 9.140 3,290,008 29,674,612 9.0196 8.972 8.972 8.982 8.853 9.051 3,322,245 8.9321 -0.44%
2023-01-18 0 9.100 9.100 9.110 9.050 9.260 9,525,500 87,050,380 9.1387 9.012 9.012 9.022 8.962 9.170 9,618,837 9.0500 -1.09%
2023-01-17 0 9.200 9.190 9.200 8.900 9.310 10,390,046 94,780,392 9.1222 9.111 9.101 9.111 8.814 9.220 10,491,854 9.0337 -0.97%
2023-01-16 0 9.290 9.270 9.290 8.990 9.660 66,596,000 601,904,103 9.0381 9.200 9.180 9.200 8.903 9.566 67,248,547 8.9504 -1.59%
2023-01-13 0 9.440 9.440 9.450 9.300 9.740 20,353,500 193,415,266 9.5028 9.348 9.348 9.358 9.210 9.645 20,552,936 9.4106 0.53%
2023-01-12 0 9.390 9.370 9.390 9.300 9.560 7,869,525 73,950,943 9.3971 9.299 9.279 9.299 9.210 9.467 7,946,635 9.3059 0.32%
2023-01-11 0 9.360 9.350 9.360 9.300 9.590 11,265,106 105,869,760 9.3980 9.269 9.259 9.269 9.210 9.497 11,375,488 9.3068 -0.64%
2023-01-10 0 9.420 9.420 9.430 9.320 9.680 12,640,325 119,704,370 9.4700 9.329 9.329 9.338 9.230 9.586 12,764,182 9.3781 -2.48%
2023-01-09 0 9.660 9.650 9.660 9.300 9.720 14,237,851 137,112,160 9.6301 9.566 9.556 9.566 9.210 9.626 14,377,362 9.5367 7.45%
2023-01-06 0 8.990 8.980 8.990 8.860 9.380 11,633,878 105,455,222 9.0645 8.903 8.893 8.903 8.774 9.289 11,747,874 8.9765 -3.33%
2023-01-05 0 9.300 9.290 9.300 9.160 9.800 16,617,033 157,930,929 9.5042 9.210 9.200 9.210 9.071 9.705 16,779,857 9.4119 -1.38%
2023-01-04 0 9.430 9.420 9.430 9.040 9.520 15,375,100 144,187,507 9.3780 9.338 9.329 9.338 8.952 9.428 15,525,754 9.2870 3.06%
2023-01-03 0 9.150 9.150 9.160 8.530 9.240 16,173,113 146,787,691 9.0760 9.061 9.061 9.071 8.447 9.150 16,331,587 8.9880 5.41%
2022-12-30 0 8.680 8.680 8.700 8.570 8.750 5,365,827 46,582,139 8.6813 8.596 8.596 8.616 8.487 8.665 5,418,405 8.5970 1.76%
2022-12-29 0 8.530 8.520 8.530 8.400 8.620 1,720,700 14,680,693 8.5318 8.447 8.437 8.447 8.318 8.536 1,737,560 8.4490 -1.16%
2022-12-28 0 8.630 8.630 8.640 8.340 8.650 4,101,700 35,341,232 8.6162 8.546 8.546 8.556 8.259 8.566 4,141,891 8.5326 3.23%
2022-12-23 0 8.360 8.360 8.370 8.280 8.460 2,380,000 19,877,775 8.3520 8.279 8.279 8.289 8.200 8.378 2,403,321 8.2710 -1.18%
2022-12-22 0 8.460 8.450 8.460 8.420 8.670 2,460,199 20,934,325 8.5092 8.378 8.368 8.378 8.338 8.586 2,484,305 8.4266 -1.74%
2022-12-21 0 8.610 8.600 8.610 8.400 8.640 5,121,498 43,806,238 8.5534 8.526 8.517 8.526 8.318 8.556 5,171,681 8.4704 4.49%
2022-12-20 0 8.240 8.230 8.240 8.130 8.330 4,655,913 38,362,509 8.2395 8.160 8.150 8.160 8.051 8.249 4,701,534 8.1596 -2.94%
2022-12-19 0 8.490 8.480 8.490 8.250 8.510 4,113,240 34,598,647 8.4115 8.408 8.398 8.408 8.170 8.427 4,153,544 8.3299 1.43%
2022-12-16 0 8.370 8.370 8.390 8.280 8.580 18,249,205 153,129,405 8.3910 8.289 8.289 8.309 8.200 8.497 18,428,022 8.3096 -3.13%
2022-12-15 0 8.640 8.610 8.640 8.520 8.830 8,363,959 72,133,769 8.6244 8.556 8.526 8.556 8.437 8.744 8,445,914 8.5407 -1.59%
2022-12-14 0 8.780 8.780 8.790 8.670 8.940 5,517,512 48,634,827 8.8146 8.695 8.695 8.705 8.586 8.853 5,571,576 8.7291 2.93%
2022-12-13 0 8.530 8.520 8.530 8.390 8.580 2,118,664 18,063,363 8.5258 8.447 8.437 8.447 8.309 8.497 2,139,424 8.4431 0.47%
2022-12-12 0 8.490 8.480 8.500 8.440 8.680 6,758,616 57,553,095 8.5155 8.408 8.398 8.418 8.358 8.596 6,824,841 8.4329 -2.30%
2022-12-09 0 8.690 8.680 8.690 8.500 8.700 4,604,000 39,609,102 8.6032 8.606 8.596 8.606 8.418 8.616 4,649,113 8.5197 2.84%
2022-12-08 0 8.450 8.440 8.450 8.370 8.590 5,070,100 42,840,988 8.4497 8.368 8.358 8.368 8.289 8.507 5,119,780 8.3677 1.20%
2022-12-07 0 8.350 8.350 8.370 8.350 8.720 5,908,918 50,282,136 8.5095 8.269 8.269 8.289 8.269 8.635 5,966,817 8.4270 -3.91%
2022-12-06 0 8.690 8.690 8.700 8.190 8.740 15,250,432 131,216,063 8.6041 8.606 8.606 8.616 8.111 8.655 15,399,865 8.5206 3.58%
2022-12-05 0 8.390 8.390 8.400 8.380 8.940 22,033,104 187,254,285 8.4988 8.309 8.309 8.318 8.299 8.853 22,248,997 8.4163 -4.55%
2022-12-02 0 8.790 8.790 8.800 8.730 9.270 18,236,010 163,369,454 8.9586 8.705 8.705 8.715 8.645 9.180 18,414,697 8.8717 -1.12%
2022-12-01 0 8.890 8.880 8.890 8.650 9.050 14,065,608 124,490,515 8.8507 8.804 8.794 8.804 8.566 8.962 14,203,431 8.7648 2.77%
2022-11-30 0 8.650 8.650 8.660 8.480 8.680 14,291,013 123,300,414 8.6278 8.566 8.566 8.576 8.398 8.596 14,431,045 8.5441 1.88%
2022-11-29 0 8.490 8.480 8.490 8.390 8.620 11,327,200 96,086,354 8.4828 8.408 8.398 8.408 8.309 8.536 11,438,191 8.4005 -1.96%
2022-11-28 0 8.660 8.650 8.660 8.240 8.690 11,529,948 98,140,693 8.5118 8.576 8.566 8.576 8.160 8.606 11,642,925 8.4292 -0.12%
2022-11-25 0 8.670 8.670 8.680 8.330 8.710 16,838,350 145,061,358 8.6149 8.586 8.586 8.596 8.249 8.625 17,003,342 8.5313 2.12%
2022-11-24 0 8.490 8.460 8.490 8.380 8.650 13,835,234 117,566,938 8.4976 8.408 8.378 8.408 8.299 8.566 13,970,800 8.4152 2.66%
2022-11-23 0 8.270 8.260 8.270 8.200 8.350 6,352,438 52,609,733 8.2818 8.190 8.180 8.190 8.120 8.269 6,414,683 8.2015 1.22%
2022-11-22 0 8.170 8.160 8.170 8.080 8.370 5,566,500 45,542,989 8.1816 8.091 8.081 8.091 8.002 8.289 5,621,044 8.1022 -1.45%
2022-11-21 0 8.290 8.260 8.290 7.900 8.340 15,579,679 128,485,896 8.2470 8.210 8.180 8.210 7.823 8.259 15,732,338 8.1670 2.85%
2022-11-18 0 8.060 8.050 8.060 7.900 8.320 11,242,140 90,441,763 8.0449 7.982 7.972 7.982 7.823 8.239 11,352,297 7.9668 -0.98%
2022-11-17 0 8.140 8.130 8.140 7.970 8.330 11,414,041 92,914,902 8.1404 8.061 8.051 8.061 7.893 8.249 11,525,883 8.0614 -1.69%
2022-11-16 0 8.280 8.280 8.290 8.160 8.450 9,946,412 82,710,530 8.3156 8.200 8.200 8.210 8.081 8.368 10,043,873 8.2349 -1.43%
2022-11-15 0 8.400 8.370 8.400 8.000 8.420 13,869,387 114,869,472 8.2822 8.318 8.289 8.318 7.922 8.338 14,005,288 8.2019 3.58%
2022-11-14 0 8.110 8.090 8.110 7.960 8.630 15,662,738 127,034,420 8.1106 8.031 8.011 8.031 7.883 8.546 15,816,211 8.0319 -3.57%
2022-11-11 0 8.410 8.390 8.410 8.290 8.730 60,112,700 509,806,626 8.4808 8.328 8.309 8.328 8.210 8.645 60,701,720 8.3986 9.22%
2022-11-10 0 7.700 7.690 7.700 7.680 7.980 674,164,032 4,551,699,051 6.7516 7.625 7.615 7.625 7.605 7.903 680,769,893 6.6861 -3.27%
2022-11-09 0 7.960 7.960 7.970 7.900 8.280 39,168,508 316,984,498 8.0928 7.883 7.883 7.893 7.823 8.200 39,552,304 8.0143 4.05%
2022-11-08 0 7.650 7.620 7.650 7.360 7.700 14,687,500 110,847,695 7.5471 7.576 7.546 7.576 7.289 7.625 14,831,417 7.4738 2.00%
2022-11-07 0 7.500 7.490 7.500 7.400 8.010 62,069,633 471,903,406 7.6028 7.427 7.417 7.427 7.328 7.932 62,677,828 7.5290 9.65%
2022-11-04 0 6.840 6.820 6.840 6.560 6.900 14,933,361 100,590,371 6.7359 6.774 6.754 6.774 6.496 6.833 15,079,687 6.6706 1.63%
2022-11-03 0 6.730 6.720 6.730 6.550 6.840 8,500,920 57,203,582 6.7291 6.665 6.655 6.665 6.486 6.774 8,584,217 6.6638 -2.46%
2022-11-02 0 6.900 6.890 6.900 6.590 6.920 5,714,775 38,711,622 6.7740 6.833 6.823 6.833 6.526 6.853 5,770,772 6.7082 3.92%
2022-11-01 0 6.640 6.630 6.640 6.370 6.920 17,131,270 114,832,091 6.7031 6.576 6.566 6.576 6.308 6.853 17,299,132 6.6380 2.47%
2022-10-31 0 6.480 6.480 6.490 6.420 6.680 8,123,270 53,204,105 6.5496 6.417 6.417 6.427 6.358 6.615 8,202,867 6.4860 -2.41%
2022-10-28 0 6.640 6.600 6.640 6.560 6.820 7,390,600 49,289,082 6.6692 6.576 6.536 6.576 6.496 6.754 7,463,018 6.6044 -1.78%
2022-10-27 0 6.760 6.760 6.770 6.560 6.950 15,969,560 109,214,634 6.8389 6.694 6.694 6.704 6.496 6.883 16,126,039 6.7726 3.05%
2022-10-26 0 6.560 6.550 6.560 6.110 6.650 20,825,121 135,140,002 6.4893 6.496 6.486 6.496 6.051 6.585 21,029,178 6.4263 7.36%
2022-10-25 0 6.110 6.100 6.110 5.910 6.190 9,509,280 58,063,208 6.1060 6.051 6.041 6.051 5.853 6.130 9,602,458 6.0467 0.00%
2022-10-24 0 6.110 6.110 6.130 6.050 6.300 24,067,662 149,111,988 6.1955 6.051 6.051 6.071 5.991 6.239 24,303,491 6.1354 2.17%
2022-10-21 0 5.980 5.970 5.980 5.910 6.210 9,813,600 59,589,054 6.0721 5.922 5.912 5.922 5.853 6.150 9,909,760 6.0132 0.34%
2022-10-20 0 5.960 5.950 5.960 5.780 6.100 11,236,168 66,642,783 5.9311 5.902 5.892 5.902 5.724 6.041 11,346,267 5.8735 -1.32%
2022-10-19 0 6.040 6.030 6.040 6.010 6.230 6,150,402 37,498,342 6.0969 5.981 5.971 5.981 5.952 6.170 6,210,667 6.0377 -1.95%
2022-10-18 0 6.160 6.160 6.170 6.040 6.240 9,528,996 58,279,270 6.1160 6.100 6.100 6.110 5.981 6.179 9,622,367 6.0566 0.82%
2022-10-17 0 6.110 6.110 6.120 5.990 6.170 11,189,500 67,767,636 6.0564 6.051 6.051 6.061 5.932 6.110 11,299,141 5.9976 -0.49%
2022-10-14 0 6.140 6.130 6.140 5.990 6.270 13,560,038 83,420,603 6.1519 6.080 6.071 6.080 5.932 6.209 13,692,907 6.0922 2.50%
2022-10-13 0 5.990 5.990 6.000 5.820 6.110 16,178,270 97,286,852 6.0134 5.932 5.932 5.942 5.764 6.051 16,336,794 5.9551 3.10%
2022-10-12 0 5.810 5.810 5.820 5.620 5.890 13,576,174 78,498,967 5.7821 5.754 5.754 5.764 5.565 5.833 13,709,201 5.7260 1.75%
2022-10-11 0 5.710 5.680 5.710 5.510 5.790 9,772,041 55,197,056 5.6485 5.655 5.625 5.655 5.457 5.734 9,867,793 5.5937 2.15%
2022-10-10 0 5.590 5.590 5.600 5.470 5.770 10,761,236 60,763,179 5.6465 5.536 5.536 5.546 5.417 5.714 10,866,681 5.5917 -2.95%
2022-10-07 0 5.760 5.740 5.760 5.720 5.820 2,357,000 13,562,090 5.7540 5.704 5.684 5.704 5.664 5.764 2,380,095 5.6981 -0.52%
2022-10-06 0 5.790 5.780 5.790 5.670 5.820 2,759,000 15,899,711 5.7629 5.734 5.724 5.734 5.615 5.764 2,786,034 5.7069 0.70%
2022-10-05 0 5.750 5.750 5.760 5.590 5.820 7,732,337 44,135,366 5.7079 5.694 5.694 5.704 5.536 5.764 7,808,103 5.6525 5.12%
2022-10-03 0 5.470 5.440 5.470 5.340 5.550 8,997,878 49,144,653 5.4618 5.417 5.387 5.417 5.288 5.496 9,086,045 5.4088 2.05%
2022-09-30 0 5.360 5.350 5.360 5.300 5.450 5,835,751 31,392,411 5.3793 5.308 5.298 5.308 5.249 5.397 5,892,933 5.3271 1.52%
2022-09-29 0 5.280 5.270 5.280 5.240 5.660 6,572,944 35,135,180 5.3454 5.229 5.219 5.229 5.189 5.605 6,637,350 5.2936 0.96%
2022-09-28 0 5.230 5.220 5.230 5.160 5.460 11,388,507 60,325,274 5.2970 5.179 5.169 5.179 5.110 5.407 11,500,098 5.2456 -4.21%
2022-09-27 0 5.460 5.460 5.470 5.310 5.490 6,975,200 37,688,592 5.4032 5.407 5.407 5.417 5.258 5.437 7,043,547 5.3508 0.55%
2022-09-26 0 5.430 5.420 5.430 5.350 5.680 12,602,537 68,921,404 5.4689 5.377 5.367 5.377 5.298 5.625 12,726,024 5.4158 -5.24%
2022-09-23 0 5.730 5.730 5.740 5.710 5.800 7,408,368 42,630,106 5.7543 5.674 5.674 5.684 5.655 5.744 7,480,960 5.6985 -0.87%
2022-09-22 0 5.780 5.760 5.780 5.650 5.840 9,172,384 52,817,361 5.7583 5.724 5.704 5.724 5.595 5.783 9,262,260 5.7024 0.17%
2022-09-21 0 5.770 5.760 5.770 5.630 5.840 6,207,500 35,725,036 5.7551 5.714 5.704 5.714 5.575 5.783 6,268,325 5.6993 0.70%
2022-09-20 0 5.730 5.720 5.730 5.650 5.780 4,643,728 26,590,414 5.7261 5.674 5.664 5.674 5.595 5.724 4,689,230 5.6705 2.50%
2022-09-19 0 5.590 5.590 5.600 5.550 5.700 6,825,563 38,361,327 5.6202 5.536 5.536 5.546 5.496 5.645 6,892,444 5.5657 -1.06%
2022-09-16 0 5.650 5.640 5.650 5.580 5.750 15,464,868 87,169,925 5.6366 5.595 5.585 5.595 5.526 5.694 15,616,402 5.5819 -2.75%
2022-09-15 0 5.810 5.800 5.810 5.680 5.840 6,455,064 37,446,257 5.8011 5.754 5.744 5.754 5.625 5.783 6,518,315 5.7448 1.22%
2022-09-14 0 5.740 5.740 5.750 5.610 5.900 12,385,803 70,495,374 5.6916 5.684 5.684 5.694 5.556 5.843 12,507,166 5.6364 -4.01%
2022-09-13 0 5.980 5.980 5.990 5.930 6.230 12,602,809 76,388,343 6.0612 5.922 5.922 5.932 5.872 6.170 12,726,299 6.0024 0.67%
2022-09-09 0 5.940 5.940 5.960 5.860 6.090 11,895,029 70,959,204 5.9655 5.882 5.882 5.902 5.803 6.031 12,011,584 5.9076 0.00%
2022-09-08 0 5.940 5.920 5.940 5.810 6.070 18,790,389 111,516,792 5.9348 5.882 5.863 5.882 5.754 6.011 18,974,508 5.8772 0.85%
2022-09-07 0 5.890 5.880 5.890 5.770 6.060 10,943,400 64,250,684 5.8712 5.833 5.823 5.833 5.714 6.001 11,050,630 5.8142 -3.28%
2022-09-06 0 6.090 6.090 6.100 5.990 6.190 10,150,199 62,160,554 6.1241 6.031 6.031 6.041 5.932 6.130 10,249,657 6.0646 1.67%
2022-09-05 0 5.990 5.990 6.010 5.880 6.250 15,244,606 91,205,992 5.9828 5.932 5.932 5.952 5.823 6.189 15,393,982 5.9248 -3.07%
2022-09-02 0 6.180 6.180 6.190 6.120 6.500 87,293,097 512,594,162 5.8721 6.120 6.120 6.130 6.061 6.437 88,148,447 5.8151 -5.79%
2022-09-01 0 6.560 6.550 6.570 6.520 6.680 4,623,809 30,335,526 6.5607 6.496 6.486 6.506 6.457 6.615 4,669,116 6.4971 -1.80%
2022-08-31 0 6.680 6.630 6.680 6.450 6.760 9,136,942 60,786,425 6.6528 6.615 6.566 6.615 6.387 6.694 9,226,471 6.5883 1.98%
2022-08-30 0 6.550 6.540 6.550 6.520 6.660 5,159,350 33,852,574 6.5614 6.486 6.477 6.486 6.457 6.595 5,209,904 6.4977 -0.91%
2022-08-29 0 6.610 6.610 6.620 6.510 6.650 5,135,000 33,733,050 6.5692 6.546 6.546 6.556 6.447 6.585 5,185,316 6.5055 -2.07%
2022-08-26 0 6.750 6.740 6.750 6.700 6.910 3,899,000 26,389,689 6.7683 6.685 6.675 6.685 6.635 6.843 3,937,205 6.7026 -2.32%
2022-08-25 0 6.910 6.910 6.930 6.750 6.930 5,228,700 35,788,545 6.8446 6.843 6.843 6.863 6.685 6.863 5,279,934 6.7782 2.52%
2022-08-24 0 6.740 6.730 6.740 6.710 7.020 4,244,000 28,877,095 6.8042 6.675 6.665 6.675 6.645 6.952 4,285,585 6.7382 -2.18%
2022-08-23 0 6.890 6.880 6.890 6.820 7.260 7,012,670 48,722,699 6.9478 6.823 6.813 6.823 6.754 7.190 7,081,384 6.8804 -4.70%
2022-08-22 0 7.230 7.220 7.230 7.030 7.270 3,246,900 23,310,373 7.1793 7.160 7.150 7.160 6.962 7.199 3,278,715 7.1096 0.56%
2022-08-19 0 7.190 7.180 7.190 7.060 7.200 4,099,000 29,249,905 7.1359 7.120 7.110 7.120 6.991 7.130 4,139,164 7.0666 0.28%
2022-08-18 0 7.170 7.160 7.170 7.040 7.330 5,909,500 42,410,677 7.1767 7.100 7.091 7.100 6.972 7.259 5,967,405 7.1071 -2.98%
2022-08-17 0 7.390 7.380 7.390 7.280 7.460 1,997,500 14,672,130 7.3452 7.318 7.308 7.318 7.209 7.388 2,017,073 7.2740 -0.94%
2022-08-16 0 7.460 7.460 7.470 7.400 7.640 2,423,000 18,096,800 7.4688 7.388 7.388 7.398 7.328 7.566 2,446,742 7.3963 -2.36%
2022-08-15 0 7.640 7.630 7.640 7.530 7.670 2,641,338 20,159,332 7.6322 7.566 7.556 7.566 7.457 7.596 2,667,219 7.5582 0.13%
2022-08-12 0 7.630 7.630 7.640 7.600 7.750 4,064,918 31,134,530 7.6593 7.556 7.556 7.566 7.526 7.675 4,104,748 7.5850 0.26%
2022-08-11 0 7.610 7.610 7.620 7.570 7.650 5,032,213 38,319,084 7.6148 7.536 7.536 7.546 7.497 7.576 5,081,522 7.5409 0.53%
2022-08-10 0 7.570 7.570 7.580 7.480 7.760 6,847,600 52,311,560 7.6394 7.497 7.497 7.506 7.407 7.685 6,914,697 7.5653 0.93%
2022-08-09 0 7.500 7.470 7.500 7.420 7.590 3,403,368 25,552,398 7.5080 7.427 7.398 7.427 7.348 7.516 3,436,716 7.4351 1.08%
2022-08-08 0 7.420 7.410 7.420 7.380 7.500 1,852,000 13,765,020 7.4325 7.348 7.338 7.348 7.308 7.427 1,870,147 7.3604 -1.46%
2022-08-05 0 7.530 7.490 7.530 7.350 7.600 9,721,088 72,919,987 7.5012 7.457 7.417 7.457 7.279 7.526 9,816,341 7.4284 4.58%
2022-08-04 0 7.200 7.180 7.200 7.030 7.250 6,185,793 44,286,452 7.1594 7.130 7.110 7.130 6.962 7.180 6,246,405 7.0899 0.56%
2022-08-03 0 7.160 7.160 7.170 7.030 7.600 9,113,735 65,420,782 7.1783 7.091 7.091 7.100 6.962 7.526 9,203,037 7.1086 -4.53%
2022-08-02 0 7.500 7.480 7.500 7.380 7.600 11,939,316 89,473,239 7.4940 7.427 7.407 7.427 7.308 7.526 12,056,305 7.4213 1.21%
2022-08-01 0 7.410 7.410 7.420 7.370 7.720 8,008,422 60,055,491 7.4990 7.338 7.338 7.348 7.298 7.645 8,086,893 7.4263 -1.20%
2022-07-29 0 7.500 7.480 7.500 7.190 7.550 14,593,000 108,318,945 7.4227 7.427 7.407 7.427 7.120 7.477 14,735,991 7.3506 4.46%
2022-07-28 0 7.180 7.150 7.180 6.940 7.200 9,881,012 70,322,308 7.1169 7.110 7.081 7.110 6.873 7.130 9,977,832 7.0479 3.91%
2022-07-27 0 6.910 6.900 6.910 6.760 6.910 6,813,735 46,713,274 6.8558 6.843 6.833 6.843 6.694 6.843 6,880,500 6.7892 1.32%
2022-07-26 0 6.820 6.780 6.820 6.660 6.880 4,144,000 28,063,595 6.7721 6.754 6.714 6.754 6.595 6.813 4,184,605 6.7064 1.49%
2022-07-25 0 6.720 6.700 6.720 6.640 6.750 3,350,325 22,481,125 6.7101 6.655 6.635 6.655 6.576 6.685 3,383,153 6.6450 2.44%
2022-07-22 0 6.560 6.530 6.560 6.520 6.790 5,086,500 33,841,047 6.6531 6.496 6.467 6.496 6.457 6.724 5,136,341 6.5886 0.92%
2022-07-21 0 6.500 6.480 6.500 6.480 6.650 2,561,092 16,734,687 6.5342 6.437 6.417 6.437 6.417 6.585 2,586,187 6.4708 -1.52%
2022-07-20 0 6.600 6.580 6.600 6.400 6.650 2,631,896 17,403,446 6.6125 6.536 6.516 6.536 6.338 6.585 2,657,685 6.5483 1.69%
2022-07-19 0 6.490 6.480 6.490 6.430 6.560 1,806,166 11,697,992 6.4767 6.427 6.417 6.427 6.368 6.496 1,823,864 6.4139 -1.07%
2022-07-18 0 6.560 6.550 6.560 6.410 6.590 6,427,375 41,899,276 6.5189 6.496 6.486 6.496 6.348 6.526 6,490,354 6.4556 3.31%
2022-07-15 0 6.350 6.330 6.350 6.330 6.650 6,952,500 44,495,285 6.3999 6.288 6.269 6.288 6.269 6.585 7,020,625 6.3378 -4.51%
2022-07-14 0 6.650 6.610 6.650 6.430 6.650 6,108,100 40,082,867 6.5622 6.585 6.546 6.585 6.368 6.585 6,167,951 6.4986 2.47%
2022-07-13 0 6.490 6.480 6.490 6.340 6.510 4,321,574 27,680,003 6.4051 6.427 6.417 6.427 6.278 6.447 4,363,919 6.3429 0.78%
2022-07-12 0 6.440 6.430 6.440 6.430 6.570 3,121,385 20,194,240 6.4696 6.378 6.368 6.378 6.368 6.506 3,151,970 6.4069 -1.53%
2022-07-11 0 6.540 6.530 6.540 6.440 6.850 7,943,009 51,652,493 6.5029 6.477 6.467 6.477 6.378 6.784 8,020,839 6.4398 -2.10%
2022-07-08 0 6.680 6.670 6.680 6.650 6.800 4,376,709 29,371,833 6.7109 6.615 6.605 6.615 6.585 6.734 4,419,595 6.6458 0.15%
2022-07-07 0 6.670 6.650 6.670 6.540 6.680 3,421,444 22,643,082 6.6180 6.605 6.585 6.605 6.477 6.615 3,454,969 6.5538 0.45%
2022-07-06 0 6.640 6.630 6.640 6.500 6.840 8,393,502 55,383,332 6.5984 6.576 6.566 6.576 6.437 6.774 8,475,747 6.5343 -3.49%
2022-07-05 0 6.880 6.860 6.880 6.810 6.980 2,815,549 19,397,421 6.8894 6.813 6.793 6.813 6.744 6.912 2,843,137 6.8225 -0.58%
2022-07-04 0 6.920 6.870 6.920 6.750 6.940 4,211,701 28,737,165 6.8232 6.853 6.803 6.853 6.685 6.873 4,252,970 6.7570 0.87%
2022-06-30 0 6.860 6.850 6.860 6.830 7.000 2,382,079 16,376,689 6.8750 6.793 6.784 6.793 6.764 6.932 2,405,420 6.8082 -0.72%
2022-06-29 0 6.910 6.900 6.910 6.900 7.020 4,426,035 30,792,556 6.9571 6.843 6.833 6.843 6.833 6.952 4,469,404 6.8896 -2.40%
2022-06-28 0 7.080 7.060 7.080 6.930 7.090 6,580,000 46,119,387 7.0090 7.011 6.991 7.011 6.863 7.021 6,644,475 6.9410 0.71%
2022-06-27 0 7.030 7.030 7.040 6.810 7.060 8,349,045 58,327,178 6.9861 6.962 6.962 6.972 6.744 6.991 8,430,854 6.9183 2.48%
2022-06-24 0 6.860 6.850 6.860 6.780 7.080 11,774,124 80,440,016 6.8319 6.793 6.784 6.793 6.714 7.011 11,889,494 6.7656 -3.38%
2022-06-23 0 7.100 7.090 7.100 6.890 7.100 8,329,500 58,393,971 7.0105 7.031 7.021 7.031 6.823 7.031 8,411,117 6.9425 1.14%
2022-06-22 0 7.020 7.010 7.020 6.940 7.130 5,342,894 37,495,475 7.0178 6.952 6.942 6.952 6.873 7.061 5,395,247 6.9497 -0.57%
2022-06-21 0 7.060 7.060 7.070 6.930 7.090 4,770,575 33,483,293 7.0187 6.991 6.991 7.001 6.863 7.021 4,817,320 6.9506 -0.28%
2022-06-20 0 7.080 7.070 7.080 6.930 7.170 5,243,044 36,987,921 7.0547 7.011 7.001 7.011 6.863 7.100 5,294,418 6.9862 -1.26%
2022-06-17 0 7.170 7.160 7.170 6.920 7.290 16,879,828 121,027,031 7.1699 7.100 7.091 7.100 6.853 7.219 17,045,227 7.1003 4.67%
2022-06-16 0 6.850 6.850 6.860 6.810 7.130 6,942,280 48,182,211 6.9404 6.784 6.784 6.793 6.744 7.061 7,010,305 6.8731 -3.52%
2022-06-15 0 7.100 7.090 7.100 6.890 7.150 7,337,567 51,972,796 7.0831 7.031 7.021 7.031 6.823 7.081 7,409,465 7.0144 1.72%
2022-06-14 0 6.980 6.980 6.990 6.840 7.030 6,914,148 48,028,332 6.9464 6.912 6.912 6.922 6.774 6.962 6,981,897 6.8790 -1.27%
2022-06-13 0 7.070 7.070 7.080 6.970 7.400 11,890,645 85,000,677 7.1485 7.001 7.001 7.011 6.902 7.328 12,007,157 7.0792 0.14%
2022-06-10 0 7.060 7.050 7.060 6.920 7.060 7,551,580 52,975,388 7.0151 6.991 6.982 6.991 6.853 6.991 7,625,575 6.9471 -0.70%
2022-06-09 0 7.110 7.100 7.110 7.010 7.230 6,773,350 47,933,351 7.0768 7.041 7.031 7.041 6.942 7.160 6,839,719 7.0081 -1.66%
2022-06-08 0 7.230 7.220 7.230 6.950 7.300 8,797,535 63,390,778 7.2055 7.160 7.150 7.160 6.883 7.229 8,883,738 7.1356 3.29%
2022-06-07 0 7.000 6.990 7.000 6.920 7.060 5,473,534 38,309,928 6.9991 6.932 6.922 6.932 6.853 6.991 5,527,167 6.9312 -0.28%
2022-06-06 0 7.020 7.010 7.020 6.830 7.090 12,094,894 84,777,868 7.0094 6.952 6.942 6.952 6.764 7.021 12,213,407 6.9414 2.78%
2022-06-02 0 6.830 6.830 6.840 6.760 7.010 4,008,202 27,403,399 6.8368 6.764 6.764 6.774 6.694 6.942 4,047,477 6.7705 -0.15%
2022-06-01 0 6.840 6.830 6.840 6.670 6.920 16,511,000 112,531,620 6.8156 6.774 6.764 6.774 6.605 6.853 16,672,785 6.7494 0.15%
2022-05-31 0 6.830 6.820 6.830 6.820 7.040 86,616,883 592,489,972 6.8404 6.764 6.754 6.764 6.754 6.972 87,465,607 6.7740 -1.59%
2022-05-30 0 6.940 6.930 6.940 6.910 7.070 6,395,950 44,667,501 6.9837 6.873 6.863 6.873 6.843 7.001 6,458,621 6.9159 -0.86%
2022-05-27 0 7.000 6.990 7.000 6.860 7.020 6,760,001 46,947,059 6.9448 6.932 6.922 6.932 6.793 6.952 6,826,240 6.8774 0.86%
2022-05-26 0 6.940 6.940 6.950 6.850 7.030 5,345,500 37,040,802 6.9293 6.873 6.873 6.883 6.784 6.962 5,397,878 6.8621 -0.86%
2022-05-25 0 7.000 6.980 7.000 6.850 7.140 11,170,503 78,561,381 7.0329 6.932 6.912 6.932 6.784 7.071 11,279,958 6.9647 2.34%
2022-05-24 0 6.840 6.820 6.840 6.750 7.040 7,816,104 54,001,451 6.9090 6.774 6.754 6.774 6.685 6.972 7,892,691 6.8420 -2.29%
2022-05-23 0 7.000 6.980 7.000 6.810 7.040 10,236,237 71,154,146 6.9512 6.932 6.912 6.932 6.744 6.972 10,336,538 6.8838 1.89%
2022-05-20 0 6.870 6.860 6.870 6.690 6.950 9,239,272 63,415,347 6.8637 6.803 6.793 6.803 6.625 6.883 9,329,804 6.7971 2.54%
2022-05-19 0 6.700 6.700 6.710 6.420 6.780 8,523,910 56,449,127 6.6224 6.635 6.635 6.645 6.358 6.714 8,607,432 6.5582 1.06%
2022-05-18 0 6.630 6.610 6.630 6.470 6.720 7,159,000 47,211,769 6.5947 6.566 6.546 6.566 6.407 6.655 7,229,148 6.5308 -0.30%
2022-05-17 0 6.650 6.640 6.650 6.510 6.690 8,745,866 57,766,397 6.6050 6.585 6.576 6.585 6.447 6.625 8,831,563 6.5409 2.47%
2022-05-16 0 6.490 6.480 6.490 6.310 6.560 6,573,000 42,311,342 6.4371 6.427 6.417 6.427 6.249 6.496 6,637,406 6.3747 0.93%
2022-05-13 0 6.430 6.420 6.430 6.310 6.550 13,548,266 87,306,296 6.4441 6.368 6.358 6.368 6.249 6.486 13,681,020 6.3816 1.58%
2022-05-12 0 6.330 6.330 6.350 6.280 6.550 9,694,878 61,829,385 6.3775 6.269 6.269 6.288 6.219 6.486 9,789,874 6.3156 -3.36%
2022-05-11 0 6.550 6.540 6.550 6.280 6.650 8,619,000 56,037,887 6.5017 6.486 6.477 6.486 6.219 6.585 8,703,454 6.4386 0.92%
2022-05-10 0 6.490 6.490 6.500 6.400 6.840 22,799,100 148,596,283 6.5176 6.427 6.427 6.437 6.338 6.774 23,022,499 6.4544 -7.29%
2022-05-06 0 7.000 7.000 7.010 6.930 7.110 11,021,000 77,090,460 6.9949 6.932 6.932 6.942 6.863 7.041 11,128,990 6.9270 -3.58%
2022-05-05 0 7.260 7.230 7.260 7.020 7.460 18,440,000 133,525,723 7.2411 7.190 7.160 7.190 6.952 7.388 18,620,686 7.1708 1.82%
2022-05-04 0 7.130 7.110 7.130 7.090 7.350 4,627,674 33,139,959 7.1613 7.061 7.041 7.061 7.021 7.279 4,673,019 7.0918 -0.56%
2022-05-03 0 7.170 7.160 7.170 6.950 7.250 9,740,659 68,971,755 7.0808 7.100 7.091 7.100 6.883 7.180 9,836,104 7.0121 -4.27%
2022-04-29 0 7.490 7.480 7.490 7.220 7.580 9,622,860 71,612,689 7.4419 7.417 7.407 7.417 7.150 7.506 9,717,151 7.3697 4.61%
2022-04-28 0 7.160 7.150 7.160 6.900 7.270 6,871,000 48,467,996 7.0540 7.091 7.081 7.091 6.833 7.199 6,938,326 6.9855 -1.24%
2022-04-27 0 7.250 7.240 7.250 7.110 7.350 10,531,000 76,147,745 7.2308 7.180 7.170 7.180 7.041 7.279 10,634,189 7.1607 0.83%
2022-04-26 0 7.190 7.180 7.190 6.980 7.540 17,172,500 124,290,352 7.2378 7.120 7.110 7.120 6.912 7.467 17,340,766 7.1675 -4.77%
2022-04-25 0 7.550 7.540 7.550 7.360 7.910 19,174,500 145,602,513 7.5935 7.477 7.467 7.477 7.289 7.833 19,362,383 7.5199 -8.04%
2022-04-22 0 8.210 8.170 8.210 7.760 8.350 13,073,578 106,352,895 8.1349 8.130 8.091 8.130 7.685 8.269 13,201,681 8.0560 2.50%
2022-04-21 0 8.010 8.000 8.020 7.960 8.500 11,478,500 92,767,146 8.0818 7.932 7.922 7.942 7.883 8.418 11,590,973 8.0034 -3.26%
2022-04-20 0 8.280 8.280 8.290 8.200 8.800 17,914,500 150,794,771 8.4175 8.200 8.200 8.210 8.120 8.715 18,090,037 8.3358 -8.71%
2022-04-19 0 9.070 9.060 9.070 8.900 9.270 25,552,500 233,051,086 9.1205 8.982 8.972 8.982 8.814 9.180 25,802,879 9.0320 0.44%
2022-04-14 0 9.030 9.020 9.030 8.920 9.240 23,369,800 213,086,422 9.1180 8.942 8.932 8.942 8.833 9.150 23,598,791 9.0295 0.44%
2022-04-13 0 8.990 8.970 8.990 8.140 9.000 34,972,518 301,509,937 8.6213 8.903 8.883 8.903 8.061 8.913 35,315,200 8.5377 11.12%
2022-04-12 0 8.090 8.090 8.100 7.840 8.240 17,252,963 139,808,089 8.1034 8.011 8.011 8.021 7.764 8.160 17,422,018 8.0248 3.19%
2022-04-11 0 7.840 7.830 7.840 7.600 8.000 11,964,000 93,424,430 7.8088 7.764 7.754 7.764 7.526 7.922 12,081,230 7.7330 1.82%
2022-04-08 0 7.700 7.690 7.700 7.350 7.810 18,487,239 141,136,310 7.6343 7.625 7.615 7.625 7.279 7.734 18,668,388 7.5602 4.76%
2022-04-07 0 7.350 7.340 7.350 7.210 7.480 3,590,000 26,365,410 7.3441 7.279 7.269 7.279 7.140 7.407 3,625,177 7.2729 -0.27%
2022-04-06 0 7.370 7.360 7.370 7.150 7.520 5,145,816 38,200,057 7.4235 7.298 7.289 7.298 7.081 7.447 5,196,238 7.3515 0.27%
2022-04-04 0 7.350 7.350 7.370 7.090 7.370 3,706,600 26,882,671 7.2526 7.279 7.279 7.298 7.021 7.298 3,742,919 7.1823 3.67%
2022-04-01 0 7.090 7.070 7.090 6.950 7.190 4,960,500 35,207,206 7.0975 7.021 7.001 7.021 6.883 7.120 5,009,106 7.0286 2.60%
2022-03-31 0 6.910 6.910 6.930 6.870 7.180 4,630,059 32,242,029 6.9636 6.843 6.843 6.863 6.803 7.110 4,675,427 6.8961 -3.22%
2022-03-30 0 7.140 7.120 7.140 6.970 7.230 7,237,700 51,458,179 7.1097 7.071 7.051 7.071 6.902 7.160 7,308,619 7.0408 1.85%
2022-03-29 0 7.010 7.000 7.010 6.840 7.110 13,630,500 95,175,200 6.9825 6.942 6.932 6.942 6.774 7.041 13,764,060 6.9148 -1.96%
2022-03-28 0 7.150 7.150 7.180 7.000 7.410 11,344,469 81,308,500 7.1672 7.081 7.081 7.110 6.932 7.338 11,455,629 7.0977 -2.85%
2022-03-25 0 7.360 7.340 7.360 7.310 7.610 23,270,490 173,208,063 7.4432 7.289 7.269 7.289 7.239 7.536 23,498,508 7.3710 0.68%
2022-03-24 0 7.310 7.310 7.340 7.130 7.500 20,643,874 151,420,615 7.3349 7.239 7.239 7.269 7.061 7.427 20,846,155 7.2637 2.52%
2022-03-23 0 7.130 7.120 7.130 7.030 7.190 7,189,768 51,197,091 7.1208 7.061 7.051 7.061 6.962 7.120 7,260,218 7.0517 -1.11%
2022-03-22 0 7.210 7.190 7.210 6.960 7.320 8,123,766 58,286,493 7.1748 7.140 7.120 7.140 6.892 7.249 8,203,368 7.1052 1.55%
2022-03-21 0 7.100 7.100 7.120 7.060 7.490 8,646,500 62,215,110 7.1954 7.031 7.031 7.051 6.991 7.417 8,731,224 7.1256 -4.05%
2022-03-18 0 7.400 7.400 7.440 7.380 7.900 33,590,000 250,784,585 7.4660 7.328 7.328 7.368 7.308 7.823 33,919,135 7.3936 -2.89%
2022-03-17 0 7.620 7.610 7.620 7.060 7.680 19,128,500 142,299,022 7.4391 7.546 7.536 7.546 6.991 7.605 19,315,932 7.3669 9.33%
2022-03-16 0 6.970 6.960 6.970 6.490 7.200 19,375,250 133,392,169 6.8847 6.902 6.892 6.902 6.427 7.130 19,565,100 6.8179 8.06%
2022-03-15 0 6.450 6.440 6.450 6.340 7.180 23,259,100 156,470,642 6.7273 6.387 6.378 6.387 6.278 7.110 23,487,007 6.6620 -10.66%
2022-03-14 0 7.220 7.210 7.220 7.100 7.900 15,207,900 113,740,643 7.4790 7.150 7.140 7.150 7.031 7.823 15,356,916 7.4065 -7.32%
2022-03-11 0 7.790 7.790 7.800 7.650 8.110 10,752,757 83,863,910 7.7993 7.714 7.714 7.724 7.576 8.031 10,858,119 7.7236 -2.38%
2022-03-10 0 7.980 7.970 7.980 7.520 8.080 24,721,755 195,043,208 7.8895 7.903 7.893 7.903 7.447 8.002 24,963,993 7.8130 -2.80%
2022-03-09 0 8.210 8.200 8.210 7.750 8.440 31,117,190 255,355,713 8.2063 8.130 8.120 8.130 7.675 8.358 31,422,095 8.1266 5.39%
2022-03-08 0 7.790 7.760 7.790 7.500 8.080 19,815,760 152,537,996 7.6978 7.714 7.685 7.714 7.427 8.002 20,009,927 7.6231 -2.14%
2022-03-07 0 7.960 7.950 7.960 7.190 8.180 48,553,596 376,027,166 7.7446 7.883 7.873 7.883 7.120 8.101 49,029,353 7.6694 13.07%
2022-03-04 0 7.040 7.030 7.040 6.930 7.240 5,045,000 35,629,625 7.0624 6.972 6.962 6.972 6.863 7.170 5,094,434 6.9938 0.28%
2022-03-03 0 7.020 7.000 7.020 6.910 7.080 4,856,500 34,070,587 7.0155 6.952 6.932 6.952 6.843 7.011 4,904,087 6.9474 1.15%
2022-03-02 0 6.940 6.930 6.940 6.850 7.110 10,341,000 72,046,120 6.9670 6.873 6.863 6.873 6.784 7.041 10,442,327 6.8994 2.36%
2022-03-01 0 6.780 6.780 6.790 6.610 7.000 6,307,100 42,429,355 6.7272 6.714 6.714 6.724 6.546 6.932 6,368,901 6.6620 -2.45%
2022-02-28 0 6.950 6.920 6.950 6.820 7.040 8,722,700 60,409,673 6.9256 6.883 6.853 6.883 6.754 6.972 8,808,170 6.8584 0.87%
2022-02-25 0 6.890 6.880 6.890 6.790 7.150 10,354,674 71,711,942 6.9256 6.823 6.813 6.823 6.724 7.081 10,456,135 6.8584 -4.44%
2022-02-24 0 7.210 7.200 7.210 7.100 7.580 28,865,463 211,243,754 7.3182 7.140 7.130 7.140 7.031 7.506 29,148,304 7.2472 2.41%
2022-02-23 0 7.040 7.010 7.040 6.990 7.230 7,683,100 54,456,092 7.0878 6.972 6.942 6.972 6.922 7.160 7,758,384 7.0190 -2.63%
2022-02-22 0 7.230 7.220 7.230 7.120 7.350 10,037,370 72,461,240 7.2191 7.160 7.150 7.160 7.051 7.279 10,135,722 7.1491 1.69%
2022-02-21 0 7.110 7.100 7.110 6.980 7.190 7,874,248 55,873,768 7.0958 7.041 7.031 7.041 6.912 7.120 7,951,405 7.0269 2.16%
2022-02-18 0 6.960 6.950 6.960 6.900 7.400 13,412,248 94,908,131 7.0762 6.892 6.883 6.892 6.833 7.328 13,543,669 7.0076 -0.14%
2022-02-17 0 6.970 6.970 6.980 6.850 7.070 11,618,200 80,920,756 6.9650 6.902 6.902 6.912 6.784 7.001 11,732,042 6.8974 3.11%
2022-02-16 0 6.760 6.760 6.770 6.540 6.800 6,787,500 45,252,650 6.6671 6.694 6.694 6.704 6.477 6.734 6,854,008 6.6024 -1.46%
2022-02-15 0 6.860 6.850 6.860 6.750 7.050 8,057,462 55,353,117 6.8698 6.793 6.784 6.793 6.685 6.982 8,136,414 6.8031 -0.15%
2022-02-14 0 6.870 6.860 6.870 6.740 7.150 11,333,900 78,872,002 6.9589 6.803 6.793 6.803 6.675 7.081 11,444,956 6.8914 3.46%
2022-02-11 0 6.640 6.640 6.650 6.480 6.740 4,467,500 29,505,428 6.6045 6.576 6.576 6.585 6.417 6.675 4,511,275 6.5404 -1.04%
2022-02-10 0 6.710 6.700 6.710 6.600 6.790 2,591,648 17,333,239 6.6881 6.645 6.635 6.645 6.536 6.724 2,617,043 6.6232 0.30%
2022-02-09 0 6.690 6.680 6.690 6.490 6.700 5,759,648 38,214,507 6.6349 6.625 6.615 6.625 6.427 6.635 5,816,084 6.5705 3.40%
2022-02-08 0 6.470 6.450 6.470 6.290 6.520 5,038,648 32,342,511 6.4189 6.407 6.387 6.407 6.229 6.457 5,088,020 6.3566 2.70%
2022-02-07 0 6.300 6.290 6.300 6.250 6.470 5,706,500 36,076,225 6.3220 6.239 6.229 6.239 6.189 6.407 5,762,416 6.2606 -1.10%
2022-02-04 0 6.370 6.370 6.380 6.200 6.400 3,426,100 21,651,532 6.3196 6.308 6.308 6.318 6.140 6.338 3,459,671 6.2583 2.25%
2022-01-31 0 6.230 6.230 6.240 6.140 6.300 1,893,500 11,772,445 6.2173 6.170 6.170 6.179 6.080 6.239 1,912,054 6.1570 -0.32%
2022-01-28 0 6.250 6.240 6.250 6.130 6.290 3,230,500 20,113,653 6.2262 6.189 6.179 6.189 6.071 6.229 3,262,154 6.1658 0.16%
2022-01-27 0 6.240 6.200 6.250 6.210 6.780 8,070,700 51,512,507 6.3827 6.179 6.140 6.189 6.150 6.714 8,149,782 6.3207 -8.77%
2022-01-26 0 6.840 6.820 6.840 6.790 6.990 4,485,800 30,744,910 6.8538 6.774 6.754 6.774 6.724 6.922 4,529,755 6.7873 0.00%
2022-01-25 0 6.840 6.840 6.860 6.770 7.140 6,846,000 47,556,880 6.9467 6.774 6.774 6.793 6.704 7.071 6,913,081 6.8793 -1.01%
2022-01-24 0 6.910 6.910 6.920 6.720 6.980 3,357,300 23,162,642 6.8992 6.843 6.843 6.853 6.655 6.912 3,390,197 6.8322 -0.29%
2022-01-21 0 6.930 6.920 6.930 6.720 7.080 8,610,600 59,567,705 6.9180 6.863 6.853 6.863 6.655 7.011 8,694,972 6.8508 1.32%
2022-01-20 0 6.840 6.830 6.840 6.410 6.920 20,985,874 140,902,128 6.7141 6.774 6.764 6.774 6.348 6.853 21,191,506 6.6490 9.09%
2022-01-19 0 6.270 6.270 6.280 6.060 6.280 6,819,440 42,260,849 6.1971 6.209 6.209 6.219 6.001 6.219 6,886,261 6.1370 2.79%
2022-01-18 0 6.100 6.100 6.110 6.070 6.340 4,442,000 27,449,112 6.1794 6.041 6.041 6.051 6.011 6.278 4,485,525 6.1195 -0.97%
2022-01-17 0 6.160 6.150 6.160 6.090 6.230 2,149,000 13,231,098 6.1569 6.100 6.090 6.100 6.031 6.170 2,170,057 6.0971 0.49%
2022-01-14 0 6.130 6.120 6.130 6.060 6.250 3,482,000 21,324,180 6.1241 6.071 6.061 6.071 6.001 6.189 3,516,119 6.0647 -2.39%
2022-01-13 0 6.280 6.270 6.280 6.220 6.350 3,504,500 21,933,310 6.2586 6.219 6.209 6.219 6.160 6.288 3,538,839 6.1979 0.64%
2022-01-12 0 6.240 6.230 6.240 6.040 6.280 5,215,960 32,400,582 6.2118 6.179 6.170 6.179 5.981 6.219 5,267,069 6.1515 4.17%
2022-01-11 0 5.990 5.990 6.000 5.970 6.070 5,744,500 34,483,970 6.0030 5.932 5.932 5.942 5.912 6.011 5,800,788 5.9447 -0.83%
2022-01-10 0 6.040 6.040 6.050 5.900 6.090 4,769,499 28,761,831 6.0304 5.981 5.981 5.991 5.843 6.031 4,816,233 5.9719 3.25%
2022-01-07 0 5.850 5.850 5.860 5.750 5.970 8,750,300 51,300,739 5.8627 5.793 5.793 5.803 5.694 5.912 8,836,041 5.8059 -0.85%
2022-01-06 0 5.900 5.890 5.900 5.820 6.140 8,265,000 48,843,731 5.9097 5.843 5.833 5.843 5.764 6.080 8,345,985 5.8524 -3.12%
2022-01-05 0 6.090 6.080 6.090 6.010 6.320 9,558,716 58,425,590 6.1123 6.031 6.021 6.031 5.952 6.259 9,652,378 6.0530 -3.03%
2022-01-04 0 6.280 6.270 6.280 6.270 6.560 7,966,500 50,523,245 6.3420 6.219 6.209 6.219 6.209 6.496 8,044,561 6.2804 -4.27%
2022-01-03 0 6.560 6.550 6.570 6.540 6.780 1,958,500 12,960,945 6.6178 6.496 6.486 6.506 6.477 6.714 1,977,691 6.5536 -1.50%
2021-12-31 0 6.660 6.660 6.670 6.440 6.700 2,502,000 16,575,640 6.6250 6.595 6.595 6.605 6.378 6.635 2,526,516 6.5607 4.23%
2021-12-30 0 6.390 6.380 6.390 6.320 6.550 3,898,000 24,959,205 6.4031 6.328 6.318 6.328 6.259 6.486 3,936,195 6.3409 -1.69%
2021-12-29 0 6.500 6.490 6.510 6.490 6.700 2,051,178 13,484,633 6.5741 6.437 6.427 6.447 6.427 6.635 2,071,277 6.5103 -1.96%
2021-12-28 0 6.630 6.630 6.650 6.560 6.700 3,291,500 21,889,025 6.6502 6.566 6.566 6.585 6.496 6.635 3,323,752 6.5856 -0.45%
2021-12-24 0 6.660 6.660 6.680 6.610 6.730 983,500 6,541,815 6.6516 6.595 6.595 6.615 6.546 6.665 993,137 6.5870 0.15%
2021-12-23 0 6.650 6.650 6.670 6.490 6.680 4,893,600 32,325,818 6.6057 6.585 6.585 6.605 6.427 6.615 4,941,550 6.5416 3.91%
2021-12-22 0 6.400 6.400 6.410 6.400 6.500 2,896,682 18,696,942 6.4546 6.338 6.338 6.348 6.338 6.437 2,925,065 6.3920 -0.62%
2021-12-21 0 6.440 6.440 6.460 6.270 6.470 2,844,500 18,225,413 6.4072 6.378 6.378 6.397 6.209 6.407 2,872,372 6.3451 1.10%
2021-12-20 0 6.370 6.370 6.380 6.290 6.560 6,194,076 39,732,018 6.4145 6.308 6.308 6.318 6.229 6.496 6,254,769 6.3523 -2.90%
2021-12-17 0 6.560 6.560 6.590 6.410 6.700 36,476,192 239,223,055 6.5583 6.496 6.496 6.526 6.348 6.635 36,833,607 6.4947 1.71%
2021-12-16 0 6.450 6.450 6.460 6.260 6.480 5,746,500 36,592,687 6.3678 6.387 6.387 6.397 6.199 6.417 5,802,808 6.3060 0.94%
2021-12-15 0 6.390 6.390 6.400 6.350 6.590 8,685,000 55,800,185 6.4249 6.328 6.328 6.338 6.288 6.526 8,770,101 6.3625 -1.69%
2021-12-14 0 6.500 6.490 6.500 6.400 6.610 9,047,500 58,733,667 6.4917 6.437 6.427 6.437 6.338 6.546 9,136,153 6.4287 -0.61%
2021-12-13 0 6.540 6.540 6.550 6.530 6.850 10,720,725 70,526,303 6.5785 6.477 6.477 6.486 6.467 6.784 10,825,773 6.5147 -4.25%
2021-12-10 0 6.830 6.830 6.840 6.800 6.960 2,478,146 16,980,122 6.8519 6.764 6.764 6.774 6.734 6.892 2,502,428 6.7855 -0.87%
2021-12-09 0 6.890 6.890 6.910 6.630 6.990 7,286,500 50,214,931 6.8915 6.823 6.823 6.843 6.566 6.922 7,357,897 6.8246 2.53%
2021-12-08 0 6.720 6.720 6.740 6.620 7.000 17,227,389 116,455,129 6.7599 6.655 6.655 6.675 6.556 6.932 17,396,193 6.6943 -3.17%
2021-12-07 0 6.940 6.930 6.940 6.840 7.010 7,098,100 49,165,264 6.9265 6.873 6.863 6.873 6.774 6.942 7,167,651 6.8593 0.73%
2021-12-06 0 6.890 6.880 6.890 6.890 7.330 15,059,400 105,686,416 7.0180 6.823 6.813 6.823 6.823 7.259 15,206,961 6.9499 -3.37%
2021-12-03 0 7.130 7.130 7.140 7.090 7.470 10,887,117 78,898,738 7.2470 7.061 7.061 7.071 7.021 7.398 10,993,795 7.1767 -5.19%
2021-12-02 0 7.520 7.520 7.530 7.270 7.870 17,044,099 128,546,435 7.5420 7.447 7.447 7.457 7.199 7.794 17,211,107 7.4688 0.94%
2021-12-01 0 7.450 7.440 7.450 7.450 8.060 26,773,300 208,601,238 7.7914 7.378 7.368 7.378 7.378 7.982 27,035,641 7.7158 -8.48%
2021-11-30 0 8.140 8.140 8.150 7.880 8.330 93,005,198 757,053,003 8.1399 8.061 8.061 8.071 7.804 8.249 93,916,518 8.0609 2.01%
2021-11-29 0 7.980 7.980 7.990 7.730 8.020 10,890,641 86,652,907 7.9566 7.903 7.903 7.912 7.655 7.942 10,997,354 7.8794 1.53%
2021-11-26 0 7.860 7.860 7.890 7.670 8.040 8,239,500 64,616,100 7.8422 7.784 7.784 7.813 7.596 7.962 8,320,236 7.7661 -1.26%
2021-11-25 0 7.960 7.960 7.990 7.920 8.160 5,451,619 43,655,502 8.0078 7.883 7.883 7.912 7.843 8.081 5,505,037 7.9301 -1.12%
2021-11-24 0 8.050 8.040 8.050 7.410 8.200 23,697,825 187,868,082 7.9277 7.972 7.962 7.972 7.338 8.120 23,930,030 7.8507 5.23%
2021-11-23 0 7.650 7.650 7.670 7.570 7.890 12,070,076 93,166,595 7.7188 7.576 7.576 7.596 7.497 7.813 12,188,346 7.6439 -2.17%
2021-11-22 0 7.820 7.820 7.830 7.140 7.980 20,347,830 157,095,316 7.7205 7.744 7.744 7.754 7.071 7.903 20,547,210 7.6456 4.13%
2021-11-19 0 7.510 7.510 7.520 7.260 8.030 46,471,615 359,091,001 7.7271 7.437 7.437 7.447 7.190 7.952 46,926,972 7.6521 1.35%
2021-11-18 0 7.410 7.380 7.410 6.810 7.450 28,375,970 205,674,778 7.2482 7.338 7.308 7.338 6.744 7.378 28,654,015 7.1779 7.24%
2021-11-17 0 6.910 6.900 6.910 6.530 6.950 14,386,006 96,678,943 6.7203 6.843 6.833 6.843 6.467 6.883 14,526,969 6.6551 2.37%
2021-11-16 0 6.750 6.750 6.770 6.490 6.760 20,765,370 137,291,084 6.6115 6.685 6.685 6.704 6.427 6.694 20,968,841 6.5474 0.75%
2021-11-15 0 6.700 6.690 6.700 6.630 6.980 17,711,969 120,425,236 6.7991 6.635 6.625 6.635 6.566 6.912 17,885,521 6.7331 -2.05%
2021-11-12 0 6.840 6.830 6.840 6.650 6.950 13,644,517 92,567,614 6.7842 6.774 6.764 6.774 6.585 6.883 13,778,214 6.7184 0.44%
2021-11-11 0 6.810 6.800 6.810 6.350 6.830 24,311,475 163,814,604 6.7382 6.744 6.734 6.744 6.288 6.764 24,549,693 6.6728 8.10%
2021-11-10 0 6.300 6.280 6.310 6.070 6.330 8,647,589 54,173,958 6.2646 6.239 6.219 6.249 6.011 6.269 8,732,323 6.2038 3.62%
2021-11-09 0 6.080 6.070 6.080 6.030 6.220 6,710,571 40,967,487 6.1049 6.021 6.011 6.021 5.971 6.160 6,776,325 6.0457 -0.98%
2021-11-08 0 6.140 6.110 6.140 5.800 6.250 16,096,200 98,035,934 6.0906 6.080 6.051 6.080 5.744 6.189 16,253,920 6.0315 7.16%
2021-11-05 0 5.730 5.720 5.730 5.660 5.930 6,102,904 35,058,395 5.7445 5.674 5.664 5.674 5.605 5.872 6,162,704 5.6888 1.42%
2021-11-04 0 5.650 5.630 5.650 5.550 5.720 3,591,104 20,167,806 5.6160 5.595 5.575 5.595 5.496 5.664 3,626,292 5.5616 0.18%
2021-11-03 0 5.640 5.610 5.640 5.490 5.640 3,352,070 18,684,855 5.5741 5.585 5.556 5.585 5.437 5.585 3,384,916 5.5200 2.17%
2021-11-02 0 5.520 5.520 5.530 5.400 5.740 10,117,000 55,892,557 5.5246 5.466 5.466 5.476 5.348 5.684 10,216,132 5.4710 -2.13%
2021-11-01 0 5.640 5.640 5.650 5.450 5.690 5,063,200 28,424,844 5.6140 5.585 5.585 5.595 5.397 5.635 5,112,812 5.5595 1.26%
2021-10-29 0 5.570 5.560 5.570 5.560 5.750 4,137,200 23,261,290 5.6225 5.516 5.506 5.516 5.506 5.694 4,177,739 5.5679 -1.24%
2021-10-28 0 5.640 5.640 5.650 5.590 5.740 4,247,073 24,002,163 5.6515 5.585 5.585 5.595 5.536 5.684 4,288,688 5.5966 -0.70%
2021-10-27 0 5.680 5.670 5.680 5.660 5.760 4,623,500 26,289,391 5.6860 5.625 5.615 5.625 5.605 5.704 4,668,804 5.6309 -1.39%
2021-10-26 0 5.760 5.750 5.760 5.710 5.900 6,341,530 36,901,225 5.8190 5.704 5.694 5.704 5.655 5.843 6,403,668 5.7625 1.05%
2021-10-25 0 5.700 5.700 5.710 5.570 5.750 5,655,691 32,091,882 5.6743 5.645 5.645 5.655 5.516 5.694 5,711,109 5.6192 0.00%
2021-10-22 0 5.700 5.680 5.700 5.510 5.730 8,050,867 45,561,283 5.6592 5.645 5.625 5.645 5.457 5.674 8,129,754 5.6043 0.53%
2021-10-21 0 5.670 5.660 5.670 5.650 5.930 10,526,183 60,318,692 5.7303 5.615 5.605 5.615 5.595 5.872 10,629,325 5.6747 -3.57%
2021-10-20 0 5.880 5.870 5.880 5.790 5.950 6,297,326 37,038,957 5.8817 5.823 5.813 5.823 5.734 5.892 6,359,031 5.8246 0.00%
2021-10-19 0 5.880 5.870 5.880 5.650 5.880 9,251,063 53,729,522 5.8079 5.823 5.813 5.823 5.595 5.823 9,341,710 5.7516 3.34%
2021-10-18 0 5.690 5.670 5.690 5.560 5.740 5,906,831 33,277,235 5.6337 5.635 5.615 5.635 5.506 5.684 5,964,710 5.5790 -0.52%
2021-10-15 0 5.720 5.710 5.720 5.570 5.840 18,400,796 104,562,201 5.6825 5.664 5.655 5.664 5.516 5.783 18,581,098 5.6273 3.62%
2021-10-12 0 5.520 5.510 5.520 5.490 5.580 6,974,810 38,558,388 5.5282 5.466 5.457 5.466 5.437 5.526 7,043,153 5.4746 -0.18%
2021-10-11 0 5.530 5.500 5.530 5.450 5.630 16,344,700 90,279,256 5.5235 5.476 5.447 5.476 5.397 5.575 16,504,855 5.4699 0.73%
2021-10-08 0 5.490 5.470 5.490 5.470 5.590 5,128,870 28,296,745 5.5171 5.437 5.417 5.437 5.417 5.536 5,179,126 5.4636 -1.08%
2021-10-07 0 5.550 5.540 5.550 5.400 5.580 6,018,893 32,945,383 5.4737 5.496 5.486 5.496 5.348 5.526 6,077,870 5.4205 1.65%
2021-10-06 0 5.460 5.460 5.470 5.360 5.500 4,470,147 24,432,507 5.4657 5.407 5.407 5.417 5.308 5.447 4,513,948 5.4127 1.87%
2021-10-05 0 5.360 5.360 5.370 5.330 5.500 5,222,547 28,261,964 5.4115 5.308 5.308 5.318 5.278 5.447 5,273,721 5.3590 0.56%
2021-10-04 0 5.330 5.320 5.330 5.310 5.480 5,319,000 28,593,867 5.3758 5.278 5.268 5.278 5.258 5.427 5,371,119 5.3236 -2.74%
2021-09-30 0 5.480 5.480 5.490 5.310 5.500 8,008,074 43,380,431 5.4171 5.427 5.427 5.437 5.258 5.447 8,086,542 5.3645 0.55%
2021-09-29 0 5.450 5.440 5.450 5.380 5.600 10,401,600 56,317,011 5.4143 5.397 5.387 5.397 5.328 5.546 10,503,521 5.3617 -2.68%
2021-09-28 0 5.600 5.600 5.610 5.410 5.640 10,613,696 58,677,447 5.5285 5.546 5.546 5.556 5.358 5.585 10,717,695 5.4748 1.63%
2021-09-27 0 5.510 5.500 5.510 5.510 5.720 13,478,627 75,543,658 5.6047 5.457 5.447 5.457 5.457 5.664 13,610,699 5.5503 -1.96%
2021-09-24 0 5.620 5.610 5.620 5.560 5.770 15,231,767 85,290,560 5.5995 5.565 5.556 5.565 5.506 5.714 15,381,017 5.5452 -2.77%
2021-09-23 0 5.780 5.780 5.790 5.690 5.870 24,506,100 141,018,218 5.7544 5.724 5.724 5.734 5.635 5.813 24,746,225 5.6986 1.94%
2021-09-21 0 5.670 5.670 5.680 5.520 5.720 5,933,036 33,248,402 5.6039 5.615 5.615 5.625 5.466 5.664 5,991,171 5.5496 -0.87%
2021-09-20 0 5.720 5.710 5.720 5.670 5.910 7,416,383 42,453,537 5.7243 5.664 5.655 5.664 5.615 5.853 7,489,053 5.6687 -2.56%
2021-09-17 0 5.870 5.870 5.880 5.840 6.050 14,288,390 84,113,705 5.8869 5.813 5.813 5.823 5.783 5.991 14,428,396 5.8297 -2.98%
2021-09-16 0 6.050 6.050 6.070 6.040 6.460 11,464,100 70,655,379 6.1632 5.991 5.991 6.011 5.981 6.397 11,576,432 6.1034 -6.35%
2021-09-15 0 6.460 6.460 6.470 6.460 6.720 12,123,500 79,886,380 6.5894 6.397 6.397 6.407 6.397 6.655 12,242,293 6.5254 -2.27%
2021-09-14 0 6.610 6.600 6.610 6.550 6.840 8,808,209 58,548,265 6.6470 6.546 6.536 6.546 6.486 6.774 8,894,517 6.5825 -2.65%
2021-09-13 0 6.790 6.780 6.790 6.580 6.840 19,179,945 128,180,310 6.6830 6.724 6.714 6.724 6.516 6.774 19,367,882 6.6182 2.41%
2021-09-10 0 6.630 6.620 6.630 6.610 6.890 9,654,834 64,985,335 6.7309 6.566 6.556 6.566 6.546 6.823 9,749,438 6.6655 0.30%
2021-09-09 0 6.610 6.600 6.610 6.400 6.650 9,617,934 63,131,815 6.5640 6.546 6.536 6.546 6.338 6.585 9,712,176 6.5003 0.92%
2021-09-08 0 6.550 6.510 6.550 6.430 6.660 8,940,200 58,109,385 6.4998 6.486 6.447 6.486 6.368 6.595 9,027,801 6.4367 -1.80%
2021-09-07 0 6.670 6.670 6.680 6.630 6.760 3,225,700 21,562,392 6.6846 6.605 6.605 6.615 6.566 6.694 3,257,307 6.6197 -0.74%
2021-09-06 0 6.720 6.710 6.720 6.510 6.770 5,760,892 38,643,457 6.7079 6.655 6.645 6.655 6.447 6.704 5,817,341 6.6428 2.28%
2021-09-03 0 6.570 6.550 6.570 6.390 6.650 7,365,980 48,155,745 6.5376 6.506 6.486 6.506 6.328 6.585 7,438,156 6.4742 2.98%
2021-09-02 0 6.380 6.370 6.380 6.330 6.440 5,581,753 35,620,911 6.3817 6.318 6.308 6.318 6.269 6.378 5,636,446 6.3197 0.79%
2021-09-01 0 6.330 6.320 6.330 6.210 6.370 6,361,000 40,011,905 6.2902 6.269 6.259 6.269 6.150 6.308 6,423,329 6.2292 -0.47%
2021-08-31 0 6.360 6.360 6.370 6.210 6.390 7,934,452 49,871,848 6.2855 6.298 6.298 6.308 6.150 6.328 8,012,198 6.2245 0.63%
2021-08-30 0 6.320 6.310 6.320 6.180 6.470 7,181,000 45,823,445 6.3812 6.259 6.249 6.259 6.120 6.407 7,251,364 6.3193 2.60%
2021-08-27 0 6.160 6.150 6.160 6.130 6.230 6,112,000 37,637,382 6.1579 6.100 6.090 6.100 6.071 6.170 6,171,889 6.0982 -0.16%
2021-08-26 0 6.170 6.170 6.180 6.060 6.220 10,378,668 63,852,194 6.1523 6.110 6.110 6.120 6.001 6.160 10,480,364 6.0926 1.48%
2021-08-25 0 6.080 6.080 6.090 6.080 6.250 10,667,600 65,503,059 6.1404 6.021 6.021 6.031 6.021 6.189 10,772,128 6.0808 -2.88%
2021-08-24 0 6.260 6.250 6.260 6.210 6.350 7,619,320 47,630,831 6.2513 6.199 6.189 6.199 6.150 6.288 7,693,979 6.1907 -1.26%
2021-08-23 0 6.340 6.310 6.340 6.240 6.350 5,203,207 32,805,125 6.3048 6.278 6.249 6.278 6.179 6.288 5,254,191 6.2436 1.93%
2021-08-20 0 6.220 6.210 6.220 6.180 6.400 9,611,024 59,837,336 6.2259 6.160 6.150 6.160 6.120 6.338 9,705,199 6.1655 -2.20%
2021-08-19 0 6.360 6.330 6.360 6.300 6.610 10,102,557 64,654,067 6.3998 6.298 6.269 6.298 6.239 6.546 10,201,548 6.3377 -3.64%
2021-08-18 0 6.600 6.590 6.600 6.560 6.670 7,972,600 52,597,510 6.5973 6.536 6.526 6.536 6.496 6.605 8,050,720 6.5333 -1.05%
2021-08-17 0 6.670 6.670 6.680 6.590 6.910 10,851,501 72,690,916 6.6987 6.605 6.605 6.615 6.526 6.843 10,957,830 6.6337 -2.91%
2021-08-16 0 6.870 6.860 6.870 6.850 7.100 6,603,000 45,687,762 6.9192 6.803 6.793 6.803 6.784 7.031 6,667,700 6.8521 -0.87%
2021-08-13 0 6.930 6.920 6.930 6.810 6.970 6,464,738 44,679,692 6.9113 6.863 6.853 6.863 6.744 6.902 6,528,083 6.8442 1.02%
2021-08-12 0 6.860 6.850 6.860 6.850 6.950 6,828,464 47,097,965 6.8973 6.793 6.784 6.793 6.784 6.883 6,895,373 6.8304 -0.29%
2021-08-11 0 6.880 6.840 6.880 6.800 6.940 4,995,380 34,290,841 6.8645 6.813 6.774 6.813 6.734 6.873 5,044,328 6.7979 0.15%
2021-08-10 0 6.870 6.860 6.870 6.820 6.950 3,694,678 25,381,470 6.8697 6.803 6.793 6.803 6.754 6.883 3,730,881 6.8031 -0.15%
2021-08-09 0 6.880 6.870 6.880 6.600 6.920 9,194,034 62,599,048 6.8087 6.813 6.803 6.813 6.536 6.853 9,284,123 6.7426 -2.82%
2021-08-06 0 7.080 7.040 7.080 7.000 7.210 6,321,101 44,572,790 7.0514 7.011 6.972 7.011 6.932 7.140 6,383,039 6.9830 -0.70%
2021-08-05 0 7.130 7.130 7.150 7.100 7.360 3,366,500 24,332,745 7.2279 7.061 7.061 7.081 7.031 7.289 3,399,487 7.1578 -0.83%
2021-08-04 0 7.190 7.180 7.190 7.000 7.280 4,326,500 31,116,392 7.1920 7.120 7.110 7.120 6.932 7.209 4,368,894 7.1223 2.13%
2021-08-03 0 7.040 7.020 7.040 6.950 7.300 12,826,500 91,193,447 7.1098 6.972 6.952 6.972 6.883 7.229 12,952,182 7.0408 -3.56%
2021-08-02 0 7.300 7.300 7.310 7.250 7.560 11,026,455 80,794,987 7.3274 7.229 7.229 7.239 7.180 7.487 11,134,499 7.2563 -3.95%
2021-07-30 0 7.600 7.560 7.600 7.480 7.690 5,821,825 44,080,827 7.5717 7.526 7.487 7.526 7.407 7.615 5,878,871 7.4982 0.26%
2021-07-29 0 7.580 7.550 7.580 7.210 7.580 9,971,000 74,142,910 7.4359 7.506 7.477 7.506 7.140 7.506 10,068,702 7.3637 3.41%
2021-07-28 0 7.330 7.310 7.330 7.110 7.380 4,008,034 29,071,521 7.2533 7.259 7.239 7.259 7.041 7.308 4,047,307 7.1829 1.81%
2021-07-27 0 7.200 7.180 7.200 7.040 7.610 8,116,249 60,070,508 7.4013 7.130 7.110 7.130 6.972 7.536 8,195,777 7.3294 -1.64%
2021-07-26 0 7.320 7.310 7.320 6.960 7.400 9,803,600 70,807,849 7.2226 7.249 7.239 7.249 6.892 7.328 9,899,662 7.1526 2.81%
2021-07-23 0 7.120 7.120 7.130 7.070 7.380 5,863,000 42,212,310 7.1998 7.051 7.051 7.061 7.001 7.308 5,920,449 7.1299 -0.70%
2021-07-22 0 7.170 7.160 7.170 6.810 7.210 6,365,165 45,257,011 7.1101 7.100 7.091 7.100 6.744 7.140 6,427,535 7.0411 4.82%
2021-07-21 0 6.840 6.840 6.850 6.720 7.050 11,161,500 76,461,970 6.8505 6.774 6.774 6.784 6.655 6.982 11,270,867 6.7840 -2.70%
2021-07-20 0 7.030 7.020 7.030 6.980 7.160 5,495,690 38,725,011 7.0464 6.962 6.952 6.962 6.912 7.091 5,549,540 6.9781 -1.82%
2021-07-19 0 7.160 7.160 7.170 7.050 7.330 5,573,500 39,788,250 7.1388 7.091 7.091 7.100 6.982 7.259 5,628,112 7.0696 -2.45%
2021-07-16 0 7.340 7.340 7.350 7.300 7.500 4,781,295 35,154,203 7.3524 7.269 7.269 7.279 7.229 7.427 4,828,145 7.2811 -1.34%
2021-07-15 0 7.440 7.430 7.440 7.220 7.440 9,640,500 70,799,898 7.3440 7.368 7.358 7.368 7.150 7.368 9,734,963 7.2727 1.64%
2021-07-14 0 7.320 7.310 7.320 7.270 7.450 4,210,861 30,928,219 7.3449 7.249 7.239 7.249 7.199 7.378 4,252,122 7.2736 -1.48%
2021-07-13 0 7.430 7.420 7.430 7.270 7.480 5,877,739 43,536,430 7.4070 7.358 7.348 7.358 7.199 7.407 5,935,333 7.3351 1.50%
2021-07-12 0 7.320 7.310 7.320 7.310 7.530 4,413,449 32,661,870 7.4005 7.249 7.239 7.249 7.239 7.457 4,456,695 7.3287 -0.68%
2021-07-09 0 7.370 7.370 7.380 7.220 7.480 11,208,345 82,595,578 7.3691 7.298 7.298 7.308 7.150 7.407 11,318,171 7.2976 0.14%
2021-07-08 0 7.360 7.360 7.370 7.330 7.770 7,898,500 58,936,990 7.4618 7.289 7.289 7.298 7.259 7.695 7,975,894 7.3894 -4.91%
2021-07-07 0 7.740 7.730 7.740 7.550 7.740 3,844,389 29,449,134 7.6603 7.665 7.655 7.665 7.477 7.665 3,882,059 7.5860 0.39%
2021-07-06 0 7.710 7.700 7.710 7.530 7.730 2,289,729 17,536,043 7.6586 7.635 7.625 7.635 7.457 7.655 2,312,165 7.5843 1.45%
2021-07-05 0 7.600 7.590 7.600 7.530 7.780 3,627,000 27,740,822 7.6484 7.526 7.516 7.526 7.457 7.705 3,662,540 7.5742 0.93%
2021-07-02 0 7.530 7.530 7.540 7.410 7.620 5,773,640 43,473,505 7.5297 7.457 7.457 7.467 7.338 7.546 5,830,214 7.4566 2.03%
2021-06-30 0 7.380 7.380 7.390 7.240 7.480 5,557,790 41,147,791 7.4036 7.308 7.308 7.318 7.170 7.407 5,612,249 7.3318 1.65%
2021-06-29 0 7.260 7.260 7.270 7.210 7.500 11,274,500 82,309,695 7.3005 7.190 7.190 7.199 7.140 7.427 11,384,974 7.2297 -3.20%
2021-06-28 0 7.500 7.490 7.500 7.430 7.800 5,748,967 43,232,741 7.5201 7.427 7.417 7.427 7.358 7.724 5,805,299 7.4471 -3.97%
2021-06-25 0 7.810 7.800 7.810 7.550 7.980 8,537,997 66,495,229 7.7882 7.734 7.724 7.734 7.477 7.903 8,621,657 7.7126 3.44%
2021-06-24 0 7.550 7.540 7.550 7.350 7.570 4,561,092 34,171,155 7.4919 7.477 7.467 7.477 7.279 7.497 4,605,784 7.4192 1.21%
2021-06-23 0 7.460 7.460 7.480 7.450 7.580 3,124,071 23,435,883 7.5017 7.388 7.388 7.407 7.378 7.506 3,154,683 7.4289 -0.27%
2021-06-22 0 7.480 7.470 7.480 7.430 7.600 2,900,295 21,850,297 7.5338 7.407 7.398 7.407 7.358 7.526 2,928,714 7.4607 0.00%
2021-06-21 0 7.480 7.460 7.480 7.280 7.500 3,819,666 28,412,034 7.4384 7.407 7.388 7.407 7.209 7.427 3,857,093 7.3662 -0.80%
2021-06-18 0 7.540 7.540 7.560 7.420 7.630 8,312,373 62,481,242 7.5167 7.467 7.467 7.487 7.348 7.556 8,393,823 7.4437 -1.18%
2021-06-17 0 7.630 7.600 7.630 7.480 7.670 7,744,654 58,659,003 7.5741 7.556 7.526 7.556 7.407 7.596 7,820,541 7.5006 -2.05%
2021-06-16 0 7.790 7.780 7.790 7.780 7.940 3,736,500 29,188,690 7.8118 7.714 7.705 7.714 7.705 7.863 3,773,112 7.7360 -2.26%
2021-06-15 0 7.970 7.960 7.970 7.820 8.050 5,527,610 43,684,848 7.9030 7.893 7.883 7.893 7.744 7.972 5,581,773 7.8263 -2.80%
2021-06-11 0 8.200 8.190 8.200 8.030 8.250 4,684,509 38,270,323 8.1695 8.120 8.111 8.120 7.952 8.170 4,730,411 8.0903 3.54%
2021-06-10 0 7.920 7.910 7.920 7.910 8.130 4,947,301 39,512,078 7.9866 7.843 7.833 7.843 7.833 8.051 4,995,778 7.9091 -2.58%
2021-06-09 0 8.130 8.120 8.130 8.120 8.260 2,223,903 18,158,032 8.1649 8.051 8.041 8.051 8.041 8.180 2,245,694 8.0857 -0.36%
2021-06-08 0 8.220 8.210 8.220 8.130 8.320 2,481,000 20,463,170 8.2480 8.080 8.070 8.080 7.992 8.178 2,523,979 8.1075 0.37%
2021-06-07 0 8.190 8.180 8.190 8.040 8.350 4,279,746 35,138,786 8.2105 8.051 8.041 8.051 7.903 8.208 4,353,885 8.0707 1.87%
2021-06-04 0 8.040 8.010 8.040 7.970 8.160 7,089,992 56,847,965 8.0181 7.903 7.874 7.903 7.834 8.021 7,212,814 7.8815 -2.78%
2021-06-03 0 8.270 8.260 8.270 8.220 8.560 5,716,952 48,101,702 8.4139 8.129 8.119 8.129 8.080 8.414 5,815,989 8.2706 -2.01%
2021-06-02 0 8.440 8.440 8.450 8.390 8.580 6,915,213 58,513,249 8.4615 8.296 8.296 8.306 8.247 8.434 7,035,007 8.3174 -2.31%
2021-06-01 0 8.640 8.640 8.650 8.280 8.700 10,568,264 90,539,121 8.5671 8.493 8.493 8.503 8.139 8.552 10,751,341 8.4212 3.10%
2021-05-31 0 8.380 8.380 8.390 8.120 8.470 8,692,500 72,570,352 8.3486 8.237 8.237 8.247 7.982 8.326 8,843,083 8.2065 3.97%
2021-05-28 0 8.060 8.060 8.070 8.060 8.190 5,389,593 43,746,581 8.1169 7.923 7.923 7.933 7.923 8.051 5,482,959 7.9786 -1.10%
2021-05-27 0 8.150 8.130 8.150 8.020 8.270 8,832,508 71,941,519 8.1451 8.011 7.992 8.011 7.883 8.129 8,985,516 8.0064 -1.09%
2021-05-26 0 8.240 8.230 8.240 8.060 8.350 7,936,004 65,190,440 8.2145 8.100 8.090 8.100 7.923 8.208 8,073,482 8.0746 2.62%
2021-05-25 0 8.030 7.990 8.030 7.880 8.140 6,354,071 50,633,288 7.9686 7.893 7.854 7.893 7.746 8.001 6,464,145 7.8329 -1.35%
2021-05-24 0 8.140 8.140 8.150 8.120 8.420 4,369,774 35,939,879 8.2247 8.001 8.001 8.011 7.982 8.277 4,445,473 8.0846 -0.25%
2021-05-21 0 8.160 8.160 8.170 8.100 8.260 4,642,423 38,052,802 8.1968 8.021 8.021 8.031 7.962 8.119 4,722,845 8.0572 -0.97%
2021-05-20 0 8.240 8.230 8.240 8.000 8.470 10,036,819 81,966,820 8.1666 8.100 8.090 8.100 7.864 8.326 10,210,690 8.0275 -3.63%
2021-05-18 0 8.550 8.540 8.550 8.420 8.740 15,225,904 130,376,316 8.5628 8.404 8.395 8.404 8.277 8.591 15,489,667 8.4170 4.65%
2021-05-17 0 8.170 8.160 8.170 8.050 8.250 9,035,373 73,713,470 8.1583 8.031 8.021 8.031 7.913 8.110 9,191,896 8.0194 3.81%
2021-05-14 0 7.870 7.870 7.880 7.600 7.900 7,507,700 58,069,851 7.7347 7.736 7.736 7.746 7.471 7.765 7,637,758 7.6030 1.16%
2021-05-13 0 7.780 7.780 7.800 7.770 8.030 5,080,000 40,136,765 7.9009 7.648 7.648 7.667 7.638 7.893 5,168,002 7.7664 -3.83%
2021-05-12 0 8.090 8.080 8.090 7.920 8.150 5,192,796 41,721,834 8.0346 7.952 7.942 7.952 7.785 8.011 5,282,752 7.8977 0.75%
2021-05-11 0 8.030 8.020 8.030 7.880 8.330 17,739,000 142,647,797 8.0415 7.893 7.883 7.893 7.746 8.188 18,046,298 7.9045 -6.19%
2021-05-10 0 8.560 8.560 8.570 8.100 8.600 26,281,500 220,722,786 8.3984 8.414 8.414 8.424 7.962 8.454 26,736,783 8.2554 6.73%
2021-05-07 0 8.020 8.010 8.020 7.540 8.100 25,832,579 204,464,631 7.9150 7.883 7.874 7.883 7.412 7.962 26,280,085 7.7802 7.94%
2021-05-06 0 7.430 7.430 7.440 7.100 7.440 8,952,770 65,558,987 7.3228 7.303 7.303 7.313 6.979 7.313 9,107,862 7.1981 4.35%
2021-05-05 0 7.120 7.120 7.130 7.050 7.210 4,048,131 28,850,613 7.1269 6.999 6.999 7.009 6.930 7.087 4,118,258 7.0055 -0.84%
2021-05-04 0 7.180 7.180 7.190 7.010 7.240 8,933,000 63,770,261 7.1387 7.058 7.058 7.068 6.891 7.117 9,087,749 7.0172 3.91%
2021-05-03 0 6.910 6.910 6.940 6.850 7.190 6,859,607 47,571,479 6.9350 6.792 6.792 6.822 6.733 7.068 6,978,438 6.8169 -1.99%
2021-04-30 0 7.050 7.040 7.050 7.030 7.250 5,833,500 41,284,515 7.0771 6.930 6.920 6.930 6.910 7.127 5,934,556 6.9566 -2.76%
2021-04-29 0 7.250 7.240 7.250 7.210 7.360 5,468,082 39,886,445 7.2944 7.127 7.117 7.127 7.087 7.235 5,562,807 7.1702 -0.28%
2021-04-28 0 7.270 7.250 7.270 7.140 7.270 3,438,705 24,825,152 7.2193 7.146 7.127 7.146 7.018 7.146 3,498,275 7.0964 0.55%
2021-04-27 0 7.230 7.220 7.230 7.120 7.430 6,955,078 50,391,770 7.2453 7.107 7.097 7.107 6.999 7.303 7,075,563 7.1219 -0.82%
2021-04-26 0 7.290 7.260 7.290 7.230 7.580 8,495,949 62,542,901 7.3615 7.166 7.136 7.166 7.107 7.451 8,643,127 7.2361 -4.33%
2021-04-23 0 7.620 7.600 7.620 7.460 7.630 3,079,313 23,264,367 7.5551 7.490 7.471 7.490 7.333 7.500 3,132,657 7.4264 -0.13%
2021-04-22 0 7.630 7.630 7.660 7.620 7.750 3,282,124 25,188,539 7.6745 7.500 7.500 7.530 7.490 7.618 3,338,981 7.5438 0.13%
2021-04-21 0 7.620 7.610 7.620 7.520 7.680 4,109,957 31,252,530 7.6041 7.490 7.480 7.490 7.392 7.549 4,181,155 7.4746 -0.91%
2021-04-20 0 7.690 7.690 7.700 7.560 7.730 2,898,044 22,208,311 7.6632 7.559 7.559 7.569 7.431 7.598 2,948,248 7.5327 -0.13%
2021-04-19 0 7.700 7.700 7.720 7.610 7.770 9,304,440 71,836,559 7.7207 7.569 7.569 7.589 7.480 7.638 9,465,624 7.5892 1.45%
2021-04-16 0 7.590 7.580 7.590 7.560 7.750 9,749,600 74,786,503 7.6707 7.461 7.451 7.461 7.431 7.618 9,918,495 7.5401 2.02%
2021-04-15 0 7.440 7.440 7.450 7.340 7.490 3,029,021 22,439,527 7.4082 7.313 7.313 7.323 7.215 7.362 3,081,494 7.2820 0.00%
2021-04-14 0 7.440 7.440 7.450 7.370 7.510 5,548,743 41,227,934 7.4301 7.313 7.313 7.323 7.245 7.382 5,644,866 7.3036 1.50%
2021-04-13 0 7.330 7.320 7.330 7.300 7.460 3,424,494 25,184,571 7.3542 7.205 7.195 7.205 7.176 7.333 3,483,818 7.2290 -0.41%
2021-04-12 0 7.360 7.350 7.360 7.310 7.710 6,326,700 47,070,619 7.4400 7.235 7.225 7.235 7.186 7.579 6,436,299 7.3133 -3.29%
2021-04-09 0 7.610 7.610 7.640 7.440 7.780 10,824,567 83,064,815 7.6737 7.480 7.480 7.510 7.313 7.648 11,012,084 7.5431 2.70%
2021-04-08 0 7.410 7.410 7.460 7.140 7.500 7,112,098 52,461,485 7.3764 7.284 7.284 7.333 7.018 7.372 7,235,303 7.2508 2.63%
2021-04-07 0 7.220 7.210 7.220 7.050 7.290 8,382,594 60,377,041 7.2027 7.097 7.087 7.097 6.930 7.166 8,527,808 7.0800 1.55%
2021-04-01 0 7.110 7.100 7.110 6.960 7.140 4,968,630 35,066,106 7.0575 6.989 6.979 6.989 6.841 7.018 5,054,703 6.9373 0.57%
2021-03-31 0 7.070 7.060 7.070 6.910 7.080 5,302,032 37,075,486 6.9927 6.950 6.940 6.950 6.792 6.959 5,393,881 6.8736 -0.28%
2021-03-30 0 7.090 7.060 7.090 6.960 7.140 4,858,621 34,243,155 7.0479 6.969 6.940 6.969 6.841 7.018 4,942,788 6.9279 0.85%
2021-03-29 0 7.030 7.020 7.030 6.940 7.190 5,865,442 41,399,339 7.0582 6.910 6.900 6.910 6.822 7.068 5,967,051 6.9380 0.14%
2021-03-26 0 7.020 7.020 7.030 6.950 7.150 11,880,300 83,039,403 6.9897 6.900 6.900 6.910 6.832 7.028 12,086,106 6.8706 -1.82%
2021-03-25 0 7.150 7.130 7.150 7.050 7.400 10,636,297 75,694,694 7.1166 7.028 7.009 7.028 6.930 7.274 10,820,553 6.9955 -1.24%
2021-03-24 0 7.240 7.210 7.240 7.130 7.380 6,348,809 45,709,347 7.1997 7.117 7.087 7.117 7.009 7.254 6,458,791 7.0771 -2.16%
2021-03-23 0 7.400 7.400 7.430 7.400 7.780 6,895,837 51,570,528 7.4785 7.274 7.274 7.303 7.274 7.648 7,015,296 7.3512 -4.39%
2021-03-22 0 7.740 7.720 7.740 7.600 7.790 7,262,000 55,883,005 7.6953 7.608 7.589 7.608 7.471 7.657 7,387,802 7.5642 0.91%
2021-03-19 0 7.670 7.670 7.680 7.490 7.740 14,139,675 108,211,780 7.6531 7.539 7.539 7.549 7.362 7.608 14,384,621 7.5227 0.66%
2021-03-18 0 7.620 7.610 7.620 7.580 7.890 7,349,395 56,536,714 7.6927 7.490 7.480 7.490 7.451 7.756 7,476,711 7.5617 -0.13%
2021-03-17 0 7.630 7.620 7.630 7.410 7.680 5,422,805 40,979,444 7.5569 7.500 7.490 7.500 7.284 7.549 5,516,746 7.4282 0.53%
2021-03-16 0 7.590 7.580 7.590 7.340 7.630 7,362,483 55,217,810 7.4999 7.461 7.451 7.461 7.215 7.500 7,490,026 7.3722 0.93%
2021-03-15 0 7.520 7.510 7.520 7.430 7.770 5,151,752 39,041,155 7.5782 7.392 7.382 7.392 7.303 7.638 5,240,997 7.4492 -0.79%
2021-03-12 0 7.580 7.580 7.590 7.580 7.870 6,247,552 47,909,510 7.6685 7.451 7.451 7.461 7.451 7.736 6,355,780 7.5379 -3.32%
2021-03-11 0 7.840 7.830 7.840 7.600 7.850 5,395,976 41,957,540 7.7757 7.706 7.697 7.706 7.471 7.716 5,489,452 7.6433 3.16%
2021-03-10 0 7.600 7.590 7.600 7.480 7.660 4,632,327 35,191,008 7.5968 7.471 7.461 7.471 7.353 7.530 4,712,574 7.4675 2.56%
2021-03-09 0 7.410 7.400 7.410 7.130 7.590 4,870,386 35,883,071 7.3676 7.284 7.274 7.284 7.009 7.461 4,954,757 7.2421 0.82%
2021-03-08 0 7.350 7.350 7.360 7.340 7.720 5,852,000 43,981,815 7.5157 7.225 7.225 7.235 7.215 7.589 5,953,376 7.3877 -1.47%
2021-03-05 0 7.460 7.460 7.470 7.400 7.650 8,743,631 65,421,946 7.4822 7.333 7.333 7.343 7.274 7.520 8,895,100 7.3548 -3.12%
2021-03-04 0 7.700 7.700 7.710 7.680 7.890 8,565,619 66,249,075 7.7343 7.569 7.569 7.579 7.549 7.756 8,714,004 7.6026 -4.35%
2021-03-03 0 8.050 8.040 8.050 7.920 8.110 4,745,444 38,062,943 8.0209 7.913 7.903 7.913 7.785 7.972 4,827,651 7.8844 2.03%
2021-03-02 0 7.890 7.890 7.910 7.730 8.050 7,351,500 57,776,212 7.8591 7.756 7.756 7.775 7.598 7.913 7,478,852 7.7253 -0.63%
2021-03-01 0 7.940 7.940 7.960 7.700 8.010 8,170,977 64,227,075 7.8604 7.805 7.805 7.824 7.569 7.874 8,312,525 7.7265 1.15%
2021-02-26 0 7.850 7.840 7.850 7.800 8.190 15,471,594 122,996,818 7.9498 7.716 7.706 7.716 7.667 8.051 15,739,613 7.8145 -5.65%
2021-02-25 0 8.320 8.320 8.330 8.260 8.560 7,151,000 59,743,850 8.3546 8.178 8.178 8.188 8.119 8.414 7,274,879 8.2123 -1.30%
2021-02-24 0 8.430 8.430 8.440 8.320 8.970 10,816,102 92,621,544 8.5633 8.286 8.286 8.296 8.178 8.817 11,003,473 8.4175 -3.21%
2021-02-23 0 8.710 8.710 8.720 8.640 9.100 12,061,200 106,937,122 8.8662 8.562 8.562 8.572 8.493 8.945 12,270,140 8.7152 -0.57%
2021-02-22 0 8.760 8.760 8.790 8.490 9.220 21,378,020 191,265,446 8.9468 8.611 8.611 8.640 8.345 9.063 21,748,358 8.7945 3.91%
2021-02-19 0 8.430 8.430 8.440 8.110 8.450 6,139,102 50,980,076 8.3042 8.286 8.286 8.296 7.972 8.306 6,245,452 8.1628 1.69%
2021-02-18 0 8.290 8.290 8.300 8.260 8.560 7,080,977 59,171,561 8.3564 8.149 8.149 8.159 8.119 8.414 7,203,643 8.2141 -2.24%
2021-02-17 0 8.480 8.480 8.490 8.280 8.520 5,949,898 49,951,541 8.3954 8.336 8.336 8.345 8.139 8.375 6,052,970 8.2524 -1.17%
2021-02-16 0 8.580 8.570 8.580 8.350 8.680 8,063,000 69,185,765 8.5806 8.434 8.424 8.434 8.208 8.532 8,202,678 8.4345 1.54%
2021-02-11 0 8.450 8.450 8.470 8.310 8.500 1,861,437 15,635,438 8.3997 8.306 8.306 8.326 8.168 8.355 1,893,683 8.2566 0.60%
2021-02-10 0 8.400 8.400 8.430 8.300 8.460 3,825,500 32,173,492 8.4103 8.257 8.257 8.286 8.159 8.316 3,891,770 8.2671 1.20%
2021-02-09 0 8.300 8.290 8.300 8.280 8.430 4,044,517 33,739,566 8.3421 8.159 8.149 8.159 8.139 8.286 4,114,581 8.2000 0.97%
2021-02-08 0 8.220 8.220 8.240 8.160 8.440 8,185,861 67,766,902 8.2785 8.080 8.080 8.100 8.021 8.296 8,327,667 8.1376 0.49%
2021-02-05 0 8.180 8.170 8.180 8.060 8.190 5,398,773 43,899,289 8.1313 8.041 8.031 8.041 7.923 8.051 5,492,298 7.9929 -1.45%
2021-02-04 0 8.300 8.280 8.300 8.120 8.510 7,507,272 62,115,252 8.2740 8.159 8.139 8.159 7.982 8.365 7,637,323 8.1331 -2.58%
2021-02-03 0 8.520 8.520 8.550 8.430 8.670 4,695,394 40,101,888 8.5407 8.375 8.375 8.404 8.286 8.522 4,776,734 8.3953 -0.35%
2021-02-02 0 8.550 8.550 8.570 8.550 8.740 9,392,890 80,941,713 8.6173 8.404 8.404 8.424 8.404 8.591 9,555,606 8.4706 -1.72%
2021-02-01 0 8.700 8.690 8.700 8.430 8.730 6,713,398 57,860,963 8.6187 8.552 8.542 8.552 8.286 8.581 6,829,696 8.4720 3.45%
2021-01-29 0 8.410 8.400 8.410 8.300 8.640 6,429,750 54,123,086 8.4176 8.267 8.257 8.267 8.159 8.493 6,541,135 8.2743 -0.24%
2021-01-28 0 8.430 8.420 8.430 8.430 8.670 10,193,276 87,402,196 8.5745 8.286 8.277 8.286 8.286 8.522 10,369,857 8.4285 -3.88%
2021-01-27 0 8.770 8.750 8.770 8.660 9.000 5,019,700 43,833,971 8.7324 8.621 8.601 8.621 8.513 8.847 5,106,658 8.5837 -2.56%
2021-01-26 0 9.000 8.990 9.000 8.750 9.000 4,673,200 41,416,288 8.8625 8.847 8.837 8.847 8.601 8.847 4,754,155 8.7116 0.90%
2021-01-25 0 8.920 8.920 8.930 8.740 8.940 6,493,775 57,432,520 8.8442 8.768 8.768 8.778 8.591 8.788 6,606,269 8.6936 0.79%
2021-01-22 0 8.850 8.850 8.890 8.850 9.300 5,468,238 49,158,547 8.9898 8.699 8.699 8.739 8.699 9.142 5,562,966 8.8368 -3.80%
2021-01-21 0 9.200 9.200 9.210 9.190 9.450 6,386,870 59,472,745 9.3117 9.043 9.043 9.053 9.034 9.289 6,497,512 9.1532 -0.43%
2021-01-20 0 9.240 9.230 9.240 8.990 9.250 7,274,487 66,608,568 9.1565 9.083 9.073 9.083 8.837 9.092 7,400,505 9.0005 2.44%
2021-01-19 0 9.020 9.000 9.020 8.880 9.120 5,299,000 47,505,565 8.9650 8.866 8.847 8.866 8.729 8.965 5,390,796 8.8123 1.92%
2021-01-18 0 8.850 8.850 8.860 8.550 8.930 5,008,039 44,005,813 8.7870 8.699 8.699 8.709 8.404 8.778 5,094,795 8.6374 -1.34%
2021-01-15 0 8.970 8.960 8.970 8.750 8.980 5,272,115 46,692,129 8.8564 8.817 8.807 8.817 8.601 8.827 5,363,446 8.7056 1.93%
2021-01-14 0 8.800 8.800 8.810 8.780 8.980 4,628,100 40,837,364 8.8238 8.650 8.650 8.660 8.630 8.827 4,708,274 8.6735 -1.01%
2021-01-13 0 8.890 8.890 8.900 8.850 9.080 8,243,642 73,515,890 8.9179 8.739 8.739 8.748 8.699 8.925 8,386,449 8.7660 -1.44%
2021-01-12 0 9.020 9.010 9.020 8.880 9.100 4,756,653 42,785,005 8.9948 8.866 8.857 8.866 8.729 8.945 4,839,054 8.8416 -0.33%
2021-01-11 0 9.050 9.020 9.050 8.940 9.250 6,816,229 61,679,328 9.0489 8.896 8.866 8.896 8.788 9.092 6,934,309 8.8948 -4.13%
2021-01-08 0 9.440 9.420 9.440 9.260 9.560 5,476,017 51,359,046 9.3789 9.279 9.260 9.279 9.102 9.397 5,570,880 9.2192 -1.05%
2021-01-07 0 9.540 9.530 9.540 9.250 9.720 7,241,788 68,790,237 9.4991 9.378 9.368 9.378 9.092 9.554 7,367,240 9.3373 0.63%
2021-01-06 0 9.480 9.460 9.480 9.360 9.730 6,361,888 60,266,835 9.4731 9.319 9.299 9.319 9.201 9.564 6,472,097 9.3118 -1.66%
2021-01-05 0 9.640 9.610 9.640 9.450 9.690 6,880,600 65,960,921 9.5865 9.476 9.446 9.476 9.289 9.525 6,999,795 9.4233 1.47%
2021-01-04 0 9.500 9.500 9.510 9.310 9.540 5,476,000 51,797,025 9.4589 9.338 9.338 9.348 9.151 9.378 5,570,863 9.2978 2.93%
2020-12-31 0 9.230 9.230 9.300 9.030 9.350 5,440,500 50,381,980 9.2605 9.073 9.073 9.142 8.876 9.191 5,534,748 9.1029 2.21%
2020-12-30 0 9.030 9.030 9.040 8.880 9.130 7,986,689 71,579,048 8.9623 8.876 8.876 8.886 8.729 8.975 8,125,045 8.8097 -0.66%
2020-12-29 0 9.090 9.090 9.100 8.910 9.210 4,364,685 39,211,889 8.9839 8.935 8.935 8.945 8.758 9.053 4,440,296 8.8309 0.33%
2020-12-28 0 9.060 9.060 9.070 9.050 9.350 5,703,212 52,296,723 9.1697 8.906 8.906 8.916 8.896 9.191 5,802,011 9.0136 0.44%
2020-12-24 0 9.020 9.020 9.060 9.020 9.250 3,401,995 31,069,162 9.1326 8.866 8.866 8.906 8.866 9.092 3,460,929 8.9771 -0.66%
2020-12-23 0 9.080 9.060 9.080 8.980 9.300 5,641,000 51,153,590 9.0682 8.925 8.906 8.925 8.827 9.142 5,738,721 8.9138 -1.30%
2020-12-22 0 9.200 9.200 9.210 9.170 9.700 10,545,244 98,454,991 9.3364 9.043 9.043 9.053 9.014 9.535 10,727,923 9.1775 -7.07%
2020-12-21 0 9.900 9.880 9.900 9.500 9.950 38,220,345 376,431,179 9.8490 9.731 9.712 9.731 9.338 9.781 38,882,448 9.6813 -0.20%
2020-12-18 0 9.920 9.900 9.920 8.720 9.920 41,865,008 398,083,202 9.5087 9.751 9.731 9.751 8.572 9.751 42,590,249 9.3468 15.35%
2020-12-17 0 8.600 8.590 8.600 8.480 8.770 25,602,140 220,131,224 8.5982 8.454 8.444 8.454 8.336 8.621 26,045,654 8.4517 0.00%
2020-12-16 0 8.600 8.590 8.600 8.570 8.800 25,950,500 223,230,647 8.6022 8.454 8.444 8.454 8.424 8.650 26,400,049 8.4557 -0.35%
2020-12-15 0 8.630 8.620 8.630 8.580 8.760 23,366,053 201,948,080 8.6428 8.483 8.473 8.483 8.434 8.611 23,770,831 8.4956 -2.38%
2020-12-14 0 8.840 8.840 8.850 8.840 9.280 10,966,275 97,553,764 8.8958 8.689 8.689 8.699 8.689 9.122 11,156,247 8.7443 -4.74%
2020-12-11 0 9.280 9.280 9.320 9.270 9.460 4,248,360 39,568,705 9.3139 9.122 9.122 9.161 9.112 9.299 4,321,956 9.1553 -1.59%
2020-12-10 0 9.430 9.420 9.430 9.250 9.600 5,631,872 52,888,884 9.3910 9.269 9.260 9.269 9.092 9.437 5,729,435 9.2311 -2.58%
2020-12-09 0 9.680 9.680 9.700 9.680 10.00 2,905,593 28,378,970 9.7670 9.515 9.515 9.535 9.515 9.830 2,955,928 9.6007 -2.32%
2020-12-08 0 9.910 9.880 9.910 9.840 10.10 3,447,936 34,220,299 9.9249 9.741 9.712 9.741 9.672 9.928 3,507,666 9.7559 0.71%
2020-12-07 0 9.840 9.830 9.840 9.800 10.18 3,677,500 36,311,292 9.8739 9.672 9.663 9.672 9.633 10.01 3,741,207 9.7058 -3.15%
2020-12-04 0 10.16 10.16 10.18 9.960 10.24 4,524,500 45,974,885 10.161 9.987 9.987 10.01 9.790 10.07 4,602,879 9.9883 2.11%
2020-12-03 0 9.950 9.950 9.960 9.860 10.12 3,405,867 33,874,240 9.9458 9.781 9.781 9.790 9.692 9.948 3,464,868 9.7765 0.00%
2020-12-02 0 9.950 9.940 9.950 9.900 10.28 5,471,500 54,843,885 10.024 9.781 9.771 9.781 9.731 10.10 5,566,285 9.8529 -0.90%
2020-12-01 0 10.04 10.00 10.04 9.860 10.08 3,316,017 33,086,459 9.9778 9.869 9.830 9.869 9.692 9.908 3,373,461 9.8079 0.80%
2020-11-30 0 9.960 9.950 9.960 9.770 10.20 15,483,399 154,259,322 9.9629 9.790 9.781 9.790 9.604 10.03 15,751,623 9.7932 0.50%
2020-11-27 0 9.910 9.910 9.920 9.810 10.06 3,997,790 39,699,055 9.9303 9.741 9.741 9.751 9.643 9.889 4,067,045 9.7612 -0.20%
2020-11-26 0 9.930 9.930 9.940 9.650 9.960 5,147,962 50,828,570 9.8735 9.761 9.761 9.771 9.486 9.790 5,237,142 9.7054 2.37%
2020-11-25 0 9.700 9.700 9.720 9.620 10.00 8,283,748 80,688,578 9.7406 9.535 9.535 9.554 9.456 9.830 8,427,250 9.5747 -1.72%
2020-11-24 0 9.870 9.870 9.900 9.750 10.06 11,301,544 111,307,024 9.8488 9.702 9.702 9.731 9.584 9.889 11,497,324 9.6811 -4.17%
2020-11-23 0 10.30 10.30 10.32 10.12 10.38 5,270,015 54,148,331 10.275 10.12 10.12 10.14 9.948 10.20 5,361,309 10.100 1.78%
2020-11-20 0 10.12 10.12 10.14 10.02 10.30 5,116,614 51,923,508 10.148 9.948 9.948 9.967 9.849 10.12 5,205,251 9.9752 -0.78%
2020-11-19 0 10.20 10.20 10.22 10.08 10.30 3,918,785 40,032,363 10.216 10.03 10.03 10.05 9.908 10.12 3,986,671 10.042 -1.35%
2020-11-18 0 10.34 10.34 10.36 10.08 10.40 5,723,228 58,774,074 10.269 10.16 10.16 10.18 9.908 10.22 5,822,373 10.095 1.97%
2020-11-17 0 10.14 10.12 10.14 10.00 10.50 9,314,000 94,650,080 10.162 9.967 9.948 9.967 9.830 10.32 9,475,349 9.9891 -4.70%
2020-11-16 0 10.64 10.64 10.66 10.34 10.76 7,116,734 75,464,304 10.604 10.46 10.46 10.48 10.16 10.58 7,240,019 10.423 2.90%
2020-11-13 0 10.34 10.32 10.34 10.04 10.46 6,080,510 62,590,612 10.294 10.16 10.14 10.16 9.869 10.28 6,185,845 10.118 1.77%
2020-11-12 0 10.16 10.16 10.22 9.850 10.28 5,118,506 52,119,320 10.183 9.987 9.987 10.05 9.682 10.10 5,207,176 10.009 1.60%
2020-11-11 0 10.00 9.990 10.00 9.970 10.40 11,177,072 113,358,537 10.142 9.830 9.820 9.830 9.800 10.22 11,370,696 9.9694 -4.21%
2020-11-10 0 10.44 10.42 10.44 10.30 10.82 11,326,400 118,591,105 10.470 10.26 10.24 10.26 10.12 10.64 11,522,611 10.292 -9.38%
2020-11-09 0 11.52 11.50 11.52 11.28 11.68 9,200,864 105,586,569 11.476 11.32 11.30 11.32 11.09 11.48 9,360,254 11.280 0.88%
2020-11-06 0 11.42 11.38 11.42 10.78 11.42 17,185,352 191,566,475 11.147 11.23 11.19 11.23 10.60 11.23 17,483,059 10.957 8.97%
2020-11-05 0 10.48 10.46 10.48 10.14 10.54 7,829,370 80,911,644 10.334 10.30 10.28 10.30 9.967 10.36 7,965,001 10.158 0.77%
2020-11-04 0 10.40 10.40 10.44 10.32 10.70 5,924,569 62,073,060 10.477 10.22 10.22 10.26 10.14 10.52 6,027,202 10.299 -0.38%
2020-11-03 0 10.44 10.44 10.48 10.30 10.88 6,942,719 73,266,480 10.553 10.26 10.26 10.30 10.12 10.69 7,062,990 10.373 -1.14%
2020-11-02 0 10.56 10.54 10.56 9.960 10.60 7,094,276 73,601,451 10.375 10.38 10.36 10.38 9.790 10.42 7,217,172 10.198 6.13%
2020-10-30 0 9.950 9.950 9.960 9.920 10.26 5,431,385 54,883,150 10.105 9.781 9.781 9.790 9.751 10.09 5,525,475 9.9327 -1.68%
2020-10-29 0 10.12 10.12 10.20 9.660 10.26 6,746,557 67,306,928 9.9765 9.948 9.948 10.03 9.496 10.09 6,863,430 9.8066 0.40%
2020-10-28 0 10.08 10.08 10.10 9.910 10.36 5,510,210 55,768,296 10.121 9.908 9.908 9.928 9.741 10.18 5,605,665 9.9486 0.00%
2020-10-27 0 10.08 10.04 10.08 9.940 10.36 6,718,316 67,628,355 10.066 9.908 9.869 9.908 9.771 10.18 6,834,700 9.8949 1.31%
2020-10-23 0 9.950 9.920 9.950 9.880 10.16 6,449,000 64,374,950 9.9822 9.781 9.751 9.781 9.712 9.987 6,560,718 9.8122 -2.07%
2020-10-22 0 10.16 10.10 10.16 10.08 10.44 4,444,527 45,253,138 10.182 9.987 9.928 9.987 9.908 10.26 4,521,521 10.008 -2.12%
2020-10-21 0 10.38 10.38 10.40 9.900 10.48 6,414,300 65,861,322 10.268 10.20 10.20 10.22 9.731 10.30 6,525,417 10.093 5.38%
2020-10-20 0 9.850 9.850 9.880 9.840 10.10 2,050,970 20,320,103 9.9076 9.682 9.682 9.712 9.672 9.928 2,086,500 9.7388 0.00%
2020-10-19 0 9.850 9.850 9.860 9.750 10.02 3,173,000 31,319,679 9.8707 9.682 9.682 9.692 9.584 9.849 3,227,967 9.7026 -1.70%
2020-10-16 0 10.02 10.00 10.02 9.920 10.38 3,691,500 37,043,743 10.035 9.849 9.830 9.849 9.751 10.20 3,755,449 9.8640 -1.76%
2020-10-15 0 10.20 10.18 10.20 9.810 10.28 4,956,500 49,606,520 10.008 10.03 10.01 10.03 9.643 10.10 5,042,363 9.8380 0.99%
2020-10-14 0 10.10 10.08 10.10 9.800 10.10 5,099,754 50,981,579 9.9969 9.928 9.908 9.928 9.633 9.928 5,188,099 9.8266 0.40%
2020-10-12 0 10.06 10.00 10.06 9.910 10.18 4,712,700 47,220,899 10.020 9.889 9.830 9.889 9.741 10.01 4,794,340 9.8493 2.76%
2020-10-09 0 9.790 9.780 9.790 9.770 9.990 2,629,548 25,910,565 9.8536 9.623 9.613 9.623 9.604 9.820 2,675,101 9.6858 -1.11%
2020-10-08 0 9.900 9.860 9.900 9.460 9.900 3,807,046 37,069,971 9.7372 9.731 9.692 9.731 9.299 9.731 3,872,997 9.5714 1.54%
2020-10-07 0 9.750 9.740 9.750 9.420 9.790 5,179,556 50,015,354 9.6563 9.584 9.574 9.584 9.260 9.623 5,269,283 9.4919 -0.81%
2020-10-06 0 9.830 9.810 9.830 9.410 9.850 3,865,322 37,487,084 9.6983 9.663 9.643 9.663 9.250 9.682 3,932,282 9.5332 4.91%
2020-10-05 0 9.370 9.340 9.370 9.150 9.520 2,722,987 25,355,843 9.3118 9.210 9.181 9.210 8.994 9.358 2,770,158 9.1532 -0.74%
2020-09-30 0 9.440 9.430 9.440 9.320 9.580 3,593,000 33,835,642 9.4171 9.279 9.269 9.279 9.161 9.417 3,655,243 9.2567 1.40%
2020-09-29 0 9.310 9.310 9.350 9.310 9.640 4,773,334 45,102,234 9.4488 9.151 9.151 9.191 9.151 9.476 4,856,024 9.2879 -2.00%
2020-09-28 0 9.500 9.500 9.510 9.180 9.570 4,987,000 47,155,507 9.4557 9.338 9.338 9.348 9.024 9.407 5,073,391 9.2947 1.28%
2020-09-25 0 9.380 9.380 9.400 9.380 9.780 10,461,926 99,418,347 9.5029 9.220 9.220 9.240 9.220 9.613 10,643,161 9.3411 -0.64%
2020-09-24 0 9.440 9.430 9.440 9.270 9.730 16,782,500 157,707,885 9.3972 9.279 9.269 9.279 9.112 9.564 17,073,229 9.2371 -2.18%
2020-09-23 0 9.650 9.620 9.650 9.490 9.910 12,062,659 116,523,629 9.6599 9.486 9.456 9.486 9.328 9.741 12,271,624 9.4954 -1.13%
2020-09-22 0 9.760 9.750 9.760 9.630 10.10 8,744,829 86,134,775 9.8498 9.594 9.584 9.594 9.466 9.928 8,896,319 9.6821 -2.59%
2020-09-21 0 10.02 10.02 10.04 10.02 10.50 18,833,925 194,048,697 10.303 9.849 9.849 9.869 9.849 10.32 19,160,191 10.128 -4.02%
2020-09-18 0 10.44 10.42 10.44 10.10 10.78 99,076,832 1,035,402,722 10.451 10.26 10.24 10.26 9.928 10.60 100,793,172 10.273 -3.33%
2020-09-17 0 10.80 10.76 10.80 10.50 10.90 35,252,468 377,002,119 10.694 10.62 10.58 10.62 10.32 10.71 35,863,158 10.512 2.86%
2020-09-16 0 10.50 10.46 10.50 9.970 10.60 32,441,480 338,324,248 10.429 10.32 10.28 10.32 9.800 10.42 33,003,474 10.251 2.94%
2020-09-15 0 10.20 10.18 10.20 9.700 10.38 39,653,000 401,400,707 10.123 10.03 10.01 10.03 9.535 10.20 40,339,922 9.9505 5.92%
2020-09-14 0 9.630 9.610 9.630 8.640 9.650 42,113,000 393,362,524 9.3406 9.466 9.446 9.466 8.493 9.486 42,842,537 9.1816 13.96%
2020-09-11 0 8.450 8.440 8.450 8.360 8.540 3,458,383 29,149,270 8.4286 8.306 8.296 8.306 8.218 8.395 3,518,294 8.2851 0.00%
2020-09-10 0 8.450 8.440 8.450 8.430 8.790 7,600,000 65,168,620 8.5748 8.306 8.296 8.306 8.286 8.640 7,731,657 8.4288 0.00%
2020-09-09 0 8.450 8.440 8.450 8.420 8.600 5,694,501 48,319,055 8.4852 8.306 8.296 8.306 8.277 8.454 5,793,149 8.3407 -1.52%
2020-09-08 0 8.580 8.580 8.590 8.450 8.890 9,518,702 82,039,044 8.6187 8.434 8.434 8.444 8.306 8.739 9,683,598 8.4720 -2.28%
2020-09-07 0 8.780 8.750 8.780 8.650 8.900 7,246,427 63,909,669 8.8195 8.630 8.601 8.630 8.503 8.748 7,371,959 8.6693 -0.34%
2020-09-04 0 8.810 8.810 8.820 8.690 8.840 10,865,147 95,149,245 8.7573 8.660 8.660 8.670 8.542 8.689 11,053,367 8.6082 -0.34%
2020-09-03 0 8.840 8.830 8.840 8.820 9.070 8,232,414 73,699,570 8.9524 8.689 8.680 8.689 8.670 8.916 8,375,027 8.7999 -2.00%
2020-09-02 0 9.020 8.990 9.020 8.800 9.030 9,553,000 85,523,705 8.9525 8.866 8.837 8.866 8.650 8.876 9,718,490 8.8001 0.22%
2020-09-01 0 9.000 8.990 9.000 8.720 9.010 15,507,967 137,250,259 8.8503 8.847 8.837 8.847 8.572 8.857 15,776,617 8.6996 3.69%
2020-08-31 0 8.680 8.680 8.790 8.680 9.320 16,286,500 144,953,502 8.9002 8.532 8.532 8.640 8.532 9.161 16,568,636 8.7487 -3.23%
2020-08-28 0 8.970 8.930 8.970 8.720 9.030 6,356,835 56,707,154 8.9207 8.817 8.778 8.817 8.572 8.876 6,466,957 8.7688 -0.11%
2020-08-27 0 8.980 8.960 8.980 8.780 9.140 9,383,726 83,730,110 8.9229 8.827 8.807 8.827 8.630 8.984 9,546,283 8.7710 0.34%
2020-08-26 0 8.950 8.920 8.950 8.800 9.270 10,689,213 96,072,732 8.9878 8.798 8.768 8.798 8.650 9.112 10,874,386 8.8348 -1.32%
2020-08-25 0 9.070 9.070 9.080 8.950 9.110 4,291,560 38,808,814 9.0431 8.916 8.916 8.925 8.798 8.955 4,365,904 8.8891 -0.44%
2020-08-24 0 9.110 9.080 9.110 8.920 9.200 4,876,500 44,211,635 9.0663 8.955 8.925 8.955 8.768 9.043 4,960,977 8.9119 0.44%
2020-08-21 0 9.070 9.070 9.090 9.030 9.280 5,345,080 48,763,238 9.1230 8.916 8.916 8.935 8.876 9.122 5,437,675 8.9677 -0.66%
2020-08-20 0 9.130 9.110 9.130 8.860 9.270 7,093,149 64,637,944 9.1127 8.975 8.955 8.975 8.709 9.112 7,216,026 8.9576 0.44%
2020-08-19 0 9.090 9.090 9.130 9.010 9.300 5,878,812 53,525,172 9.1048 8.935 8.935 8.975 8.857 9.142 5,980,653 8.9497 -2.26%
2020-08-18 0 9.300 9.290 9.300 9.090 9.300 10,777,310 99,472,929 9.2298 9.142 9.132 9.142 8.935 9.142 10,964,009 9.0727 4.14%
2020-08-17 0 8.930 8.910 8.930 8.660 8.980 12,565,734 111,069,116 8.8390 8.778 8.758 8.778 8.513 8.827 12,783,414 8.6885 2.41%
2020-08-14 0 8.720 8.710 8.720 8.660 8.850 6,832,300 59,665,381 8.7328 8.572 8.562 8.572 8.513 8.699 6,950,658 8.5841 0.23%
2020-08-13 0 8.700 8.700 8.710 8.540 8.790 12,302,177 106,803,701 8.6817 8.552 8.552 8.562 8.395 8.640 12,515,292 8.5339 0.00%
2020-08-12 0 8.700 8.700 8.710 8.330 8.750 43,458,058 370,384,609 8.5228 8.552 8.552 8.562 8.188 8.601 44,210,896 8.3777 -4.71%
2020-08-11 0 9.130 9.130 9.150 9.130 9.590 23,465,736 218,283,496 9.3022 8.975 8.975 8.994 8.975 9.427 23,872,241 9.1438 -5.49%
2020-08-10 0 9.660 9.640 9.660 9.570 10.10 13,224,000 128,025,903 9.6813 9.496 9.476 9.496 9.407 9.928 13,453,084 9.5165 -5.11%
2020-08-07 0 10.18 10.18 10.20 9.940 10.66 19,272,133 198,034,841 10.276 10.01 10.01 10.03 9.771 10.48 19,605,990 10.101 -3.05%
2020-08-06 0 10.50 10.50 10.52 9.900 10.60 24,124,920 247,746,760 10.269 10.32 10.32 10.34 9.731 10.42 24,542,844 10.094 6.82%
2020-08-05 0 9.830 9.820 9.830 9.620 9.870 15,734,623 154,109,995 9.7943 9.663 9.653 9.663 9.456 9.702 16,007,199 9.6275 4.02%
2020-08-04 0 9.450 9.440 9.450 9.320 9.650 12,798,000 120,856,642 9.4434 9.289 9.279 9.289 9.161 9.486 13,019,704 9.2826 -1.25%
2020-08-03 0 9.570 9.570 9.580 9.450 9.710 8,011,836 76,697,518 9.5730 9.407 9.407 9.417 9.289 9.545 8,150,628 9.4100 -0.93%
2020-07-31 0 9.660 9.650 9.660 9.300 9.750 26,892,602 256,675,937 9.5445 9.496 9.486 9.496 9.142 9.584 27,358,471 9.3820 2.55%
2020-07-30 0 9.420 9.420 9.430 9.310 9.950 15,854,245 151,517,856 9.5569 9.260 9.260 9.269 9.151 9.781 16,128,893 9.3942 -4.37%
2020-07-29 0 9.850 9.840 9.850 9.700 9.890 17,042,223 167,030,347 9.8010 9.682 9.672 9.682 9.535 9.722 17,337,451 9.6341 2.28%
2020-07-28 0 9.630 9.620 9.630 9.570 11.52 67,414,563 684,862,231 10.159 9.466 9.456 9.466 9.407 11.32 68,582,407 9.9860 -12.14%
2020-07-27 0 10.96 10.94 10.96 10.20 10.98 43,012,337 459,771,212 10.689 10.77 10.75 10.77 10.03 10.79 43,757,454 10.507 9.38%
2020-07-24 0 10.02 10.00 10.02 9.900 10.24 7,051,590 70,617,882 10.014 9.849 9.830 9.849 9.731 10.07 7,173,747 9.8439 -1.18%
2020-07-23 0 10.14 10.12 10.14 9.860 10.30 6,548,174 66,171,992 10.105 9.967 9.948 9.967 9.692 10.12 6,661,610 9.9333 0.80%
2020-07-22 0 10.06 10.04 10.06 10.00 10.50 8,394,437 85,914,947 10.235 9.889 9.869 9.889 9.830 10.32 8,539,857 10.060 1.11%
2020-07-21 0 9.950 9.940 9.950 9.840 10.24 8,232,068 82,030,861 9.9648 9.781 9.771 9.781 9.672 10.07 8,374,675 9.7951 1.22%
2020-07-20 0 9.830 9.800 9.830 9.590 9.980 5,321,424 52,207,375 9.8108 9.663 9.633 9.663 9.427 9.810 5,413,609 9.6437 2.40%
2020-07-17 0 9.600 9.600 9.640 9.370 9.720 5,059,000 48,612,407 9.6091 9.437 9.437 9.476 9.210 9.554 5,146,639 9.4455 0.42%
2020-07-16 0 9.560 9.560 9.590 9.510 10.16 5,121,500 49,820,755 9.7278 9.397 9.397 9.427 9.348 9.987 5,210,221 9.5621 -4.78%
2020-07-15 0 10.04 10.02 10.04 9.780 10.22 7,705,500 76,991,450 9.9918 9.869 9.849 9.869 9.613 10.05 7,838,985 9.8216 2.24%
2020-07-14 0 9.820 9.810 9.820 9.740 10.20 10,908,500 107,989,920 9.8996 9.653 9.643 9.653 9.574 10.03 11,097,471 9.7310 -5.39%
2020-07-13 0 10.38 10.36 10.38 10.24 10.54 6,636,000 69,116,610 10.415 10.20 10.18 10.20 10.07 10.36 6,750,958 10.238 1.57%
2020-07-10 0 10.22 10.18 10.22 10.06 10.54 10,309,558 105,558,364 10.239 10.05 10.01 10.05 9.889 10.36 10,488,154 10.065 -3.40%
2020-07-09 0 10.58 10.56 10.58 10.30 10.74 15,909,354 167,688,818 10.540 10.40 10.38 10.40 10.12 10.56 16,184,957 10.361 3.93%
2020-07-08 0 10.18 10.14 10.18 9.710 10.18 15,201,977 152,242,837 10.015 10.01 9.967 10.01 9.545 10.01 15,465,326 9.8441 6.37%
2020-07-07 0 9.570 9.560 9.570 9.530 9.870 10,634,105 102,847,030 9.6714 9.407 9.397 9.407 9.368 9.702 10,818,323 9.5067 0.53%
2020-07-06 0 9.520 9.520 9.530 9.040 9.570 11,693,545 109,585,122 9.3714 9.358 9.358 9.368 8.886 9.407 11,896,116 9.2118 3.48%
2020-07-03 0 9.200 9.200 9.210 9.140 9.270 6,074,524 56,097,889 9.2349 9.043 9.043 9.053 8.984 9.112 6,179,755 9.0777 0.22%
2020-07-02 0 9.180 9.150 9.180 8.970 9.180 11,357,000 103,578,272 9.1202 9.024 8.994 9.024 8.817 9.024 11,553,741 8.9649 1.44%
2020-06-30 0 9.050 9.050 9.060 8.910 9.190 6,011,000 54,297,526 9.0330 8.896 8.896 8.906 8.758 9.034 6,115,130 8.8792 -0.88%
2020-06-29 0 9.130 9.110 9.130 8.930 9.190 6,742,233 61,167,557 9.0723 8.975 8.955 8.975 8.778 9.034 6,859,031 8.9178 0.33%
2020-06-26 0 9.100 9.090 9.100 8.690 9.100 10,451,346 94,015,149 8.9955 8.945 8.935 8.945 8.542 8.945 10,632,398 8.8423 4.72%
2020-06-24 0 8.690 8.690 8.700 8.620 8.830 6,487,440 56,468,473 8.7043 8.542 8.542 8.552 8.473 8.680 6,599,824 8.5561 0.70%
2020-06-23 0 8.630 8.630 8.640 8.600 8.830 5,573,570 48,235,110 8.6543 8.483 8.483 8.493 8.454 8.680 5,670,123 8.5069 -0.80%
2020-06-22 0 8.700 8.690 8.700 8.600 8.800 8,957,124 78,020,501 8.7104 8.552 8.542 8.552 8.454 8.650 9,112,291 8.5621 3.45%
2020-06-19 0 8.410 8.410 8.420 8.400 8.740 8,662,850 73,281,920 8.4593 8.267 8.267 8.277 8.257 8.591 8,812,919 8.3153 -2.10%
2020-06-18 0 8.590 8.590 8.610 8.330 8.640 7,290,488 62,069,963 8.5138 8.444 8.444 8.463 8.188 8.493 7,416,783 8.3689 3.00%
2020-06-17 0 8.340 8.340 8.360 8.330 8.590 10,929,573 91,811,060 8.4002 8.198 8.198 8.218 8.188 8.444 11,118,910 8.2572 -2.11%
2020-06-16 0 8.520 8.520 8.550 8.520 8.710 6,096,100 52,343,248 8.5863 8.375 8.375 8.404 8.375 8.562 6,201,705 8.4401 -0.12%
2020-06-15 0 8.530 8.530 8.540 8.510 8.850 6,653,000 57,184,643 8.5953 8.385 8.385 8.395 8.365 8.699 6,768,252 8.4490 -3.83%
2020-06-12 0 8.870 8.850 8.870 8.630 8.890 5,732,000 50,521,735 8.8140 8.719 8.699 8.719 8.483 8.739 5,831,297 8.6639 -2.31%
2020-06-11 0 9.080 9.060 9.080 8.950 9.130 9,191,193 83,247,408 9.0573 8.925 8.906 8.925 8.798 8.975 9,350,415 8.9031 2.83%
2020-06-10 0 8.830 8.820 8.830 8.750 8.920 8,112,183 71,594,091 8.8255 8.680 8.670 8.680 8.601 8.768 8,252,713 8.6752 0.46%
2020-06-09 0 8.790 8.790 8.800 8.690 8.940 9,024,500 79,338,497 8.7915 8.640 8.640 8.650 8.542 8.788 9,180,834 8.6418 0.61%
2020-06-08 0 8.780 8.780 8.800 8.540 8.880 16,756,000 146,753,941 8.7583 8.588 8.588 8.607 8.353 8.685 17,131,341 8.5664 -2.01%
2020-06-05 0 8.960 8.960 9.010 8.960 9.150 8,374,086 75,551,429 9.0221 8.764 8.764 8.813 8.764 8.950 8,561,669 8.8244 -0.88%
2020-06-04 0 9.040 9.030 9.040 8.920 9.220 10,740,574 97,335,075 9.0624 8.842 8.832 8.842 8.725 9.018 10,981,167 8.8638 -3.73%
2020-06-03 0 9.390 9.380 9.390 9.340 9.700 7,209,547 68,156,291 9.4536 9.184 9.174 9.184 9.135 9.487 7,371,044 9.2465 -3.30%
2020-06-02 0 9.710 9.710 9.730 9.620 9.900 3,031,500 29,662,040 9.7846 9.497 9.497 9.517 9.409 9.683 3,099,407 9.5702 -0.41%
2020-06-01 0 9.750 9.740 9.750 9.570 9.880 5,686,771 55,464,634 9.7533 9.536 9.527 9.536 9.360 9.664 5,814,157 9.5396 2.85%
2020-05-29 0 9.480 9.470 9.480 9.300 9.580 9,414,552 89,218,458 9.4767 9.272 9.263 9.272 9.096 9.370 9,625,442 9.2690 0.85%
2020-05-28 0 9.400 9.400 9.410 9.300 9.540 5,905,652 55,630,827 9.4199 9.194 9.194 9.204 9.096 9.331 6,037,941 9.2135 0.97%
2020-05-27 0 9.310 9.310 9.320 9.220 9.680 13,746,000 129,800,492 9.4428 9.106 9.106 9.116 9.018 9.468 14,053,916 9.2359 -5.19%
2020-05-26 0 9.820 9.810 9.820 9.560 9.890 3,059,555 30,018,609 9.8114 9.605 9.595 9.605 9.351 9.673 3,128,090 9.5965 2.40%
2020-05-25 0 9.590 9.590 9.600 9.480 9.690 4,898,500 46,993,110 9.5934 9.380 9.380 9.390 9.272 9.478 5,008,228 9.3832 -0.83%
2020-05-22 0 9.670 9.670 9.690 9.580 9.760 11,336,214 109,669,330 9.6742 9.458 9.458 9.478 9.370 9.546 11,590,150 9.4623 -2.13%
2020-05-21 0 9.880 9.880 9.890 9.850 9.990 10,263,820 101,906,546 9.9287 9.664 9.664 9.673 9.634 9.771 10,493,734 9.7112 -1.20%
2020-05-20 0 10.00 9.980 10.00 9.850 10.06 9,046,500 90,267,190 9.9781 9.781 9.761 9.781 9.634 9.840 9,249,145 9.7595 4.71%
2020-05-19 0 9.550 9.550 9.560 9.540 9.990 11,388,500 110,653,105 9.7162 9.341 9.341 9.351 9.331 9.771 11,643,607 9.5033 -5.45%
2020-05-18 0 10.10 10.10 10.12 9.520 10.20 20,156,600 201,087,507 9.9763 9.879 9.879 9.898 9.311 9.977 20,608,116 9.7577 7.45%
2020-05-15 0 9.400 9.390 9.400 9.010 9.420 8,982,500 83,634,905 9.3109 9.194 9.184 9.194 8.813 9.214 9,183,712 9.1069 5.98%
2020-05-14 0 8.870 8.860 8.870 8.770 9.030 4,197,122 37,192,176 8.8614 8.676 8.666 8.676 8.578 8.832 4,291,139 8.6672 -0.56%
2020-05-13 0 8.920 8.920 8.930 8.850 9.000 4,404,000 39,319,282 8.9281 8.725 8.725 8.734 8.656 8.803 4,502,651 8.7325 0.34%
2020-05-12 0 8.890 8.890 8.920 8.890 9.110 5,171,520 46,394,527 8.9712 8.695 8.695 8.725 8.695 8.910 5,287,364 8.7746 -3.37%
2020-05-11 0 9.200 9.200 9.210 9.060 9.280 4,225,787 38,549,214 9.1224 8.998 8.998 9.008 8.861 9.077 4,320,446 8.9225 -0.86%
2020-05-08 0 9.280 9.270 9.280 9.000 9.290 9,207,194 84,602,581 9.1887 9.077 9.067 9.077 8.803 9.086 9,413,439 8.9874 4.86%
2020-05-07 0 8.850 8.850 8.880 8.700 8.900 4,973,467 43,988,656 8.8447 8.656 8.656 8.685 8.509 8.705 5,084,875 8.6509 0.34%
2020-05-06 0 8.820 8.820 8.840 8.690 8.960 5,970,500 52,906,045 8.8612 8.627 8.627 8.646 8.500 8.764 6,104,242 8.6671 1.38%
2020-05-05 0 8.700 8.700 8.720 8.650 8.860 3,356,298 29,296,837 8.7289 8.509 8.509 8.529 8.460 8.666 3,431,480 8.5377 0.35%
2020-05-04 0 8.670 8.670 8.710 8.410 8.760 7,600,386 65,485,421 8.6161 8.480 8.480 8.519 8.226 8.568 7,770,638 8.4273 -1.03%
2020-04-29 0 8.760 8.760 8.770 8.670 8.940 6,195,886 54,384,927 8.7776 8.568 8.568 8.578 8.480 8.744 6,334,676 8.5853 0.11%
2020-04-28 0 8.750 8.750 8.760 8.610 9.110 9,827,300 86,483,043 8.8003 8.558 8.558 8.568 8.421 8.910 10,047,435 8.6075 -3.42%
2020-04-27 0 9.060 9.060 9.080 8.860 9.230 16,454,000 149,404,455 9.0801 8.861 8.861 8.881 8.666 9.028 16,822,576 8.8812 -3.00%
2020-04-24 0 9.340 9.340 9.380 9.060 9.450 17,703,377 164,660,618 9.3011 9.135 9.135 9.174 8.861 9.243 18,099,940 9.0973 3.20%
2020-04-23 0 9.050 9.050 9.060 8.900 9.160 12,430,598 112,644,503 9.0619 8.852 8.852 8.861 8.705 8.959 12,709,048 8.8633 2.61%
2020-04-22 0 8.820 8.810 8.820 8.620 8.890 7,214,000 63,207,057 8.7617 8.627 8.617 8.627 8.431 8.695 7,375,596 8.5698 1.03%
2020-04-21 0 8.730 8.720 8.730 8.570 8.800 8,820,205 76,652,145 8.6905 8.539 8.529 8.539 8.382 8.607 9,017,781 8.5001 0.46%
2020-04-20 0 8.690 8.680 8.690 8.400 8.750 9,949,500 85,945,499 8.6382 8.500 8.490 8.500 8.216 8.558 10,172,373 8.4489 2.84%
2020-04-17 0 8.450 8.450 8.490 8.450 8.800 24,454,660 209,564,324 8.5695 8.265 8.265 8.304 8.265 8.607 25,002,454 8.3818 -0.82%
2020-04-16 0 8.520 8.520 8.530 8.230 8.670 12,229,498 103,760,751 8.4845 8.333 8.333 8.343 8.050 8.480 12,503,444 8.2986 2.53%
2020-04-15 0 8.310 8.310 8.340 8.280 8.600 10,995,765 92,738,479 8.4340 8.128 8.128 8.157 8.099 8.412 11,242,074 8.2492 -1.31%
2020-04-14 0 8.420 8.390 8.420 8.310 8.830 20,290,980 172,677,208 8.5100 8.236 8.206 8.236 8.128 8.637 20,745,506 8.3236 2.93%
2020-04-09 0 8.180 8.160 8.180 7.910 8.180 9,573,500 77,345,715 8.0791 8.001 7.981 8.001 7.737 8.001 9,787,950 7.9021 0.99%
2020-04-08 0 8.100 8.080 8.100 7.950 8.130 6,284,000 50,548,947 8.0441 7.923 7.903 7.923 7.776 7.952 6,424,764 7.8678 -1.46%
2020-04-07 0 8.220 8.210 8.220 7.990 8.300 15,643,960 127,449,116 8.1469 8.040 8.030 8.040 7.815 8.118 15,994,391 7.9684 6.61%
2020-04-06 0 7.710 7.700 7.710 7.380 7.740 5,699,000 43,327,375 7.6026 7.541 7.531 7.541 7.218 7.570 5,826,660 7.4361 -0.13%
2020-04-03 0 7.720 7.720 7.730 7.560 7.810 7,984,539 61,530,838 7.7062 7.551 7.551 7.561 7.394 7.639 8,163,396 7.5374 0.52%
2020-04-02 0 7.680 7.630 7.680 7.440 7.680 5,570,468 42,026,087 7.5444 7.512 7.463 7.512 7.277 7.512 5,695,249 7.3791 0.39%
2020-04-01 0 7.650 7.640 7.650 7.430 7.660 10,500,805 79,107,358 7.5335 7.482 7.473 7.482 7.267 7.492 10,736,027 7.3684 -1.67%
2020-03-31 0 7.780 7.750 7.780 7.370 7.830 10,488,920 80,430,482 7.6681 7.610 7.580 7.610 7.209 7.658 10,723,876 7.5001 2.50%
2020-03-30 0 7.590 7.580 7.590 7.500 7.750 6,710,290 50,957,889 7.5940 7.424 7.414 7.424 7.336 7.580 6,860,603 7.4276 -1.43%
2020-03-27 0 7.700 7.700 7.710 7.690 8.060 10,879,500 84,820,325 7.7963 7.531 7.531 7.541 7.522 7.883 11,123,205 7.6255 -2.28%
2020-03-26 0 7.880 7.840 7.880 7.790 8.020 6,875,300 54,195,513 7.8826 7.707 7.668 7.707 7.619 7.844 7,029,309 7.7099 -0.63%
2020-03-25 0 7.930 7.860 7.930 7.750 8.440 22,167,708 178,570,538 8.0554 7.756 7.688 7.756 7.580 8.255 22,664,273 7.8789 3.12%
2020-03-24 0 7.690 7.690 7.700 7.110 7.840 24,092,407 181,958,306 7.5525 7.522 7.522 7.531 6.954 7.668 24,632,086 7.3870 17.58%
2020-03-23 0 6.540 6.540 6.590 6.540 7.190 23,305,500 159,669,720 6.8512 6.397 6.397 6.446 6.397 7.032 23,827,552 6.7011 -13.61%
2020-03-20 0 7.570 7.550 7.570 7.040 7.660 13,871,069 102,424,773 7.3841 7.404 7.385 7.404 6.886 7.492 14,181,786 7.2223 6.02%
2020-03-19 0 7.140 7.140 7.210 6.880 7.680 25,260,678 181,939,243 7.2025 6.984 6.984 7.052 6.729 7.512 25,826,527 7.0447 -5.31%
2020-03-18 0 7.540 7.530 7.540 7.500 8.070 14,484,768 113,389,290 7.8282 7.375 7.365 7.375 7.336 7.893 14,809,232 7.6567 -0.53%
2020-03-17 0 7.580 7.580 7.590 7.360 7.880 11,169,500 84,920,325 7.6029 7.414 7.414 7.424 7.199 7.707 11,419,701 7.4363 -1.04%
2020-03-16 0 7.660 7.650 7.660 7.540 8.010 18,530,000 143,747,223 7.7575 7.492 7.482 7.492 7.375 7.835 18,945,079 7.5876 -4.25%
2020-03-13 0 8.000 7.990 8.000 7.340 8.020 25,735,356 195,620,700 7.6012 7.825 7.815 7.825 7.179 7.844 26,311,838 7.4347 -4.53%
2020-03-12 0 8.380 8.380 8.420 8.160 8.620 14,737,785 122,888,256 8.3383 8.196 8.196 8.236 7.981 8.431 15,067,917 8.1556 -4.77%
2020-03-11 0 8.800 8.800 8.810 8.760 8.930 7,582,000 66,856,368 8.8178 8.607 8.607 8.617 8.568 8.734 7,751,840 8.6246 -1.12%
2020-03-10 0 8.900 8.900 8.910 8.900 9.300 12,809,500 115,677,820 9.0306 8.705 8.705 8.715 8.705 9.096 13,096,438 8.8328 -6.02%
2020-03-09 0 9.470 9.470 9.480 9.440 9.880 14,361,500 138,254,407 9.6267 9.263 9.263 9.272 9.233 9.664 14,683,203 9.4158 -1.87%
2020-03-06 0 9.650 9.650 9.660 9.600 9.830 11,641,803 113,188,498 9.7226 9.439 9.439 9.448 9.390 9.615 11,902,584 9.5096 1.79%
2020-03-05 0 9.480 9.470 9.480 9.350 9.550 4,398,000 41,520,920 9.4409 9.272 9.263 9.272 9.145 9.341 4,496,517 9.2340 -0.42%
2020-03-04 0 9.520 9.510 9.520 9.460 9.700 9,534,103 91,443,121 9.5912 9.311 9.302 9.311 9.253 9.487 9,747,671 9.3810 2.26%
2020-03-03 0 9.310 9.310 9.320 9.230 9.540 7,962,648 74,266,900 9.3269 9.106 9.106 9.116 9.028 9.331 8,141,014 9.1226 -0.11%
2020-03-02 0 9.320 9.320 9.330 9.090 9.380 5,525,881 51,280,054 9.2800 9.116 9.116 9.126 8.891 9.174 5,649,663 9.0767 0.32%
2020-02-28 0 9.290 9.290 9.300 9.210 9.540 11,955,519 111,492,926 9.3256 9.086 9.086 9.096 9.008 9.331 12,223,327 9.1213 -4.13%
2020-02-27 0 9.690 9.680 9.690 9.420 9.840 11,979,198 116,617,591 9.7350 9.478 9.468 9.478 9.214 9.624 12,247,537 9.5217 1.57%
2020-02-26 0 9.540 9.540 9.570 9.280 9.600 10,686,660 101,580,574 9.5054 9.331 9.331 9.360 9.077 9.390 10,926,045 9.2971 1.60%
2020-02-25 0 9.390 9.380 9.390 9.320 9.690 17,441,975 165,793,868 9.5055 9.184 9.174 9.184 9.116 9.478 17,832,682 9.2972 -3.89%
2020-02-24 0 9.770 9.770 9.780 9.550 9.900 23,993,500 233,925,741 9.7495 9.556 9.556 9.566 9.341 9.683 24,530,964 9.5359 2.95%
2020-02-21 0 9.490 9.480 9.490 9.240 9.550 17,798,116 167,871,384 9.4320 9.282 9.272 9.282 9.038 9.341 18,196,801 9.2253 3.26%
2020-02-20 0 9.190 9.190 9.200 8.860 9.250 13,404,200 122,369,715 9.1292 8.989 8.989 8.998 8.666 9.047 13,704,459 8.9292 3.84%
2020-02-19 0 8.850 8.850 8.860 8.760 8.960 7,390,608 65,389,775 8.8477 8.656 8.656 8.666 8.568 8.764 7,556,161 8.6538 2.67%
2020-02-18 0 8.620 8.620 8.630 8.580 8.660 3,260,000 28,115,149 8.6243 8.431 8.431 8.441 8.392 8.470 3,333,025 8.4353 0.23%
2020-02-17 0 8.600 8.590 8.600 8.550 8.680 3,202,500 27,569,197 8.6086 8.412 8.402 8.412 8.363 8.490 3,274,237 8.4200 -0.12%
2020-02-14 0 8.610 8.600 8.610 8.520 8.700 4,366,000 37,687,297 8.6320 8.421 8.412 8.421 8.333 8.509 4,463,800 8.4429 0.35%
2020-02-13 0 8.580 8.560 8.580 8.390 8.600 5,746,500 48,991,712 8.5255 8.392 8.372 8.392 8.206 8.412 5,875,224 8.3387 2.26%
2020-02-12 0 8.390 8.390 8.400 8.220 8.480 4,561,496 38,313,584 8.3993 8.206 8.206 8.216 8.040 8.294 4,663,675 8.2153 0.84%
2020-02-11 0 8.320 8.320 8.340 8.190 8.370 3,838,500 31,876,505 8.3044 8.138 8.138 8.157 8.011 8.187 3,924,484 8.1225 0.73%
2020-02-10 0 8.260 8.250 8.260 8.180 8.330 5,343,975 44,044,769 8.2419 8.079 8.069 8.079 8.001 8.147 5,463,682 8.0614 -0.84%
2020-02-07 0 8.330 8.330 8.340 8.220 8.390 5,277,087 43,887,713 8.3167 8.147 8.147 8.157 8.040 8.206 5,395,296 8.1344 0.24%
2020-02-06 0 8.310 8.290 8.310 7.950 8.330 6,503,200 53,688,945 8.2558 8.128 8.108 8.128 7.776 8.147 6,648,874 8.0749 -0.12%
2020-02-05 0 8.320 8.320 8.330 8.140 8.360 8,242,140 68,050,403 8.2564 8.138 8.138 8.147 7.962 8.177 8,426,767 8.0755 0.36%
2020-02-04 0 8.290 8.290 8.300 8.140 8.470 15,535,675 128,941,461 8.2997 8.108 8.108 8.118 7.962 8.284 15,883,680 8.1179 -1.31%
2020-02-03 0 8.400 8.380 8.400 8.270 8.920 18,766,284 158,033,653 8.4211 8.216 8.196 8.216 8.089 8.725 19,186,656 8.2366 -4.65%
2020-01-31 0 8.810 8.800 8.810 8.720 8.920 6,230,500 54,850,122 8.8035 8.617 8.607 8.617 8.529 8.725 6,370,066 8.6106 -1.34%
2020-01-30 0 8.930 8.920 8.930 8.700 8.970 12,711,000 112,699,423 8.8663 8.734 8.725 8.734 8.509 8.773 12,995,731 8.6720 3.00%
2020-01-29 0 8.670 8.660 8.670 8.510 8.850 9,495,500 82,163,840 8.6529 8.480 8.470 8.480 8.324 8.656 9,708,203 8.4633 -2.58%
2020-01-24 0 8.900 8.900 8.920 8.750 8.960 2,473,000 21,821,063 8.8237 8.705 8.705 8.725 8.558 8.764 2,528,396 8.6304 0.23%
2020-01-23 0 8.880 8.860 8.880 8.760 9.160 5,985,508 53,114,122 8.8738 8.685 8.666 8.685 8.568 8.959 6,119,586 8.6794 -3.06%
2020-01-22 0 9.160 9.150 9.160 8.930 9.160 5,521,200 50,170,158 9.0868 8.959 8.950 8.959 8.734 8.959 5,644,877 8.8877 0.77%
2020-01-21 0 9.090 9.070 9.090 9.030 9.300 12,435,500 114,060,867 9.1722 8.891 8.871 8.891 8.832 9.096 12,714,060 8.9712 -1.09%
2020-01-20 0 9.190 9.180 9.190 9.020 9.220 5,229,519 47,753,482 9.1315 8.989 8.979 8.989 8.822 9.018 5,346,662 8.9315 1.10%
2020-01-17 0 9.090 9.080 9.090 8.870 9.230 13,105,649 118,662,050 9.0543 8.891 8.881 8.891 8.676 9.028 13,399,221 8.8559 2.13%
2020-01-16 0 8.900 8.890 8.900 8.850 8.990 4,465,408 39,760,720 8.9042 8.705 8.695 8.705 8.656 8.793 4,565,435 8.7091 -0.45%
2020-01-15 0 8.940 8.930 8.940 8.840 8.940 8,869,027 78,971,886 8.9042 8.744 8.734 8.744 8.646 8.744 9,067,697 8.7091 0.68%
2020-01-14 0 8.880 8.860 8.880 8.690 8.910 10,482,569 92,513,257 8.8254 8.685 8.666 8.685 8.500 8.715 10,717,383 8.6321 0.91%
2020-01-13 0 8.800 8.790 8.800 8.680 8.820 8,097,212 70,771,843 8.7403 8.607 8.597 8.607 8.490 8.627 8,278,593 8.5488 0.57%
2020-01-10 0 8.750 8.750 8.760 8.700 8.950 10,890,500 95,630,055 8.7811 8.558 8.558 8.568 8.509 8.754 11,134,451 8.5887 -2.45%
2020-01-09 0 8.970 8.960 8.970 8.830 8.980 17,788,154 158,408,765 8.9053 8.773 8.764 8.773 8.637 8.783 18,186,616 8.7102 -3.65%
2020-01-08 0 9.310 9.310 9.320 9.030 9.740 31,672,494 295,718,899 9.3368 9.106 9.106 9.116 8.832 9.527 32,381,970 9.1322 0.65%
2020-01-07 0 9.250 9.250 9.260 9.030 9.300 13,906,409 127,735,410 9.1854 9.047 9.047 9.057 8.832 9.096 14,217,918 8.9841 -1.80%
2020-01-06 0 9.420 9.410 9.420 9.230 9.640 29,765,173 279,394,343 9.3866 9.214 9.204 9.214 9.028 9.429 30,431,925 9.1810 4.90%
2020-01-03 0 8.980 8.970 8.980 8.600 9.050 24,686,940 220,137,969 8.9172 8.783 8.773 8.783 8.412 8.852 25,239,937 8.7218 5.03%
2020-01-02 0 8.550 8.550 8.560 8.510 8.650 4,984,860 42,694,407 8.5648 8.363 8.363 8.372 8.324 8.460 5,096,523 8.3772 -0.70%
2019-12-31 0 8.610 8.610 8.630 8.520 8.690 6,134,320 52,945,546 8.6310 8.421 8.421 8.441 8.333 8.500 6,271,731 8.4419 1.06%
2019-12-30 0 8.520 8.510 8.520 8.430 8.630 7,685,250 65,469,390 8.5188 8.333 8.324 8.333 8.245 8.441 7,857,403 8.3322 0.47%
2019-12-27 0 8.480 8.480 8.490 8.450 8.610 13,309,252 113,476,814 8.5262 8.294 8.294 8.304 8.265 8.421 13,607,384 8.3394 1.80%
2019-12-24 0 8.330 8.330 8.350 8.250 8.480 3,211,000 26,944,280 8.3912 8.147 8.147 8.167 8.069 8.294 3,282,928 8.2074 -0.12%
2019-12-23 0 8.340 8.320 8.340 8.200 8.340 4,448,660 36,811,096 8.2746 8.157 8.138 8.157 8.020 8.157 4,548,312 8.0934 1.46%
2019-12-20 0 8.220 8.220 8.250 8.190 8.370 8,301,314 68,285,471 8.2259 8.040 8.040 8.069 8.011 8.187 8,487,267 8.0456 -1.20%
2019-12-19 0 8.320 8.300 8.320 8.160 8.330 6,230,512 51,469,476 8.2609 8.138 8.118 8.138 7.981 8.147 6,370,078 8.0799 1.96%
2019-12-18 0 8.160 8.150 8.160 8.100 8.240 3,766,782 30,689,755 8.1475 7.981 7.971 7.981 7.923 8.059 3,851,159 7.9690 -0.24%
2019-12-17 0 8.180 8.170 8.180 8.080 8.200 3,710,500 30,259,441 8.1551 8.001 7.991 8.001 7.903 8.020 3,793,617 7.9764 0.99%
2019-12-16 0 8.100 8.100 8.110 8.100 8.170 3,516,000 28,540,360 8.1173 7.923 7.923 7.932 7.923 7.991 3,594,760 7.9394 0.00%
2019-12-13 0 8.100 8.090 8.100 8.060 8.210 6,539,515 52,989,425 8.1030 7.923 7.913 7.923 7.883 8.030 6,686,003 7.9254 -0.98%
2019-12-12 0 8.180 8.180 8.200 8.170 8.280 4,013,684 32,982,332 8.2175 8.001 8.001 8.020 7.991 8.099 4,103,592 8.0374 0.49%
2019-12-11 0 8.140 8.130 8.140 8.000 8.180 3,857,676 31,308,112 8.1158 7.962 7.952 7.962 7.825 8.001 3,944,089 7.9380 1.50%
2019-12-10 0 8.020 8.010 8.020 7.880 8.080 5,112,000 40,845,672 7.9902 7.844 7.835 7.844 7.707 7.903 5,226,511 7.8151 0.12%
2019-12-09 0 8.010 8.000 8.010 7.970 8.130 5,406,900 43,327,250 8.0133 7.835 7.825 7.835 7.795 7.952 5,528,017 7.8378 -0.99%
2019-12-06 0 8.090 8.090 8.100 8.090 8.250 7,012,048 57,172,638 8.1535 7.913 7.913 7.923 7.913 8.069 7,169,121 7.9748 -0.12%
2019-12-05 0 8.100 8.100 8.110 8.100 8.400 17,182,500 140,209,875 8.1600 7.923 7.923 7.932 7.923 8.216 17,567,395 7.9813 -5.92%
2019-12-04 0 8.610 8.600 8.610 8.170 8.630 16,303,203 138,135,108 8.4729 8.421 8.412 8.421 7.991 8.441 16,668,401 8.2872 6.56%
2019-12-03 0 8.080 8.070 8.080 8.020 8.130 2,624,960 21,200,491 8.0765 7.903 7.893 7.903 7.844 7.952 2,683,760 7.8995 0.00%
2019-12-02 0 8.080 8.070 8.080 8.040 8.180 2,386,774 19,311,397 8.0910 7.903 7.893 7.903 7.864 8.001 2,440,239 7.9137 -0.25%
2019-11-29 0 8.100 8.100 8.110 8.000 8.190 5,422,000 43,837,918 8.0852 7.923 7.923 7.932 7.825 8.011 5,543,455 7.9080 -1.10%
2019-11-28 0 8.190 8.180 8.190 8.090 8.240 4,856,000 39,729,590 8.1815 8.011 8.001 8.011 7.913 8.059 4,964,776 8.0023 0.24%
2019-11-27 0 8.170 8.170 8.180 8.110 8.240 5,325,200 43,633,219 8.1937 7.991 7.991 8.001 7.932 8.059 5,444,487 8.0142 0.62%
2019-11-26 0 8.120 8.090 8.120 8.040 8.240 11,177,953 90,839,948 8.1267 7.942 7.913 7.942 7.864 8.059 11,428,344 7.9487 -0.12%
2019-11-25 0 8.130 8.120 8.130 7.990 8.190 3,381,040 27,378,186 8.0976 7.952 7.942 7.952 7.815 8.011 3,456,777 7.9201 -0.37%
2019-11-22 0 8.160 8.150 8.160 7.980 8.170 4,955,500 40,064,540 8.0849 7.981 7.971 7.981 7.805 7.991 5,066,505 7.9077 0.00%
2019-11-21 0 8.160 8.150 8.160 8.140 8.320 5,430,460 44,551,808 8.2041 7.981 7.971 7.981 7.962 8.138 5,552,104 8.0243 -1.81%
2019-11-20 0 8.310 8.310 8.320 8.150 8.350 5,232,500 43,237,162 8.2632 8.128 8.128 8.138 7.971 8.167 5,349,710 8.0822 0.00%
2019-11-19 0 8.310 8.300 8.310 8.150 8.380 7,542,792 62,179,555 8.2436 8.128 8.118 8.128 7.971 8.196 7,711,753 8.0630 1.96%
2019-11-18 0 8.150 8.150 8.180 8.130 8.320 5,292,416 43,263,787 8.1747 7.971 7.971 8.001 7.952 8.138 5,410,968 7.9956 -1.45%
2019-11-15 0 8.270 8.260 8.270 8.220 8.320 2,693,500 22,253,900 8.2621 8.089 8.079 8.089 8.040 8.138 2,753,835 8.0811 0.00%
2019-11-14 0 8.270 8.260 8.270 8.210 8.420 3,532,500 29,242,317 8.2781 8.089 8.079 8.089 8.030 8.236 3,611,629 8.0967 -0.72%
2019-11-13 0 8.330 8.330 8.340 8.140 8.420 7,549,000 62,859,560 8.3269 8.147 8.147 8.157 7.962 8.236 7,718,101 8.1444 1.83%
2019-11-12 0 8.180 8.170 8.180 8.140 8.520 13,446,736 110,818,364 8.2413 8.001 7.991 8.001 7.962 8.333 13,747,948 8.0607 -4.10%
2019-11-11 0 8.530 8.520 8.530 8.460 8.650 6,463,975 55,072,846 8.5200 8.343 8.333 8.343 8.275 8.460 6,608,771 8.3333 -0.93%
2019-11-08 0 8.610 8.600 8.610 8.450 8.620 5,647,169 48,279,434 8.5493 8.421 8.412 8.421 8.265 8.431 5,773,668 8.3620 -0.35%
2019-11-07 0 8.640 8.630 8.640 8.550 8.660 4,741,981 40,887,829 8.6225 8.451 8.441 8.451 8.363 8.470 4,848,203 8.4336 0.93%
2019-11-06 0 8.560 8.550 8.560 8.370 8.580 7,888,500 67,047,375 8.4994 8.372 8.363 8.372 8.187 8.392 8,065,205 8.3132 -0.35%
2019-11-05 0 8.590 8.570 8.590 8.510 8.820 8,741,168 75,096,316 8.5911 8.402 8.382 8.402 8.324 8.627 8,936,974 8.4029 -2.50%
2019-11-04 0 8.810 8.800 8.810 8.710 8.850 5,807,618 51,009,253 8.7832 8.617 8.607 8.617 8.519 8.656 5,937,711 8.5907 0.11%
2019-11-01 0 8.800 8.790 8.800 8.660 8.900 7,847,494 68,842,916 8.7726 8.607 8.597 8.607 8.470 8.705 8,023,281 8.5804 1.03%
2019-10-31 0 8.710 8.700 8.710 8.580 8.800 10,037,040 87,328,095 8.7006 8.519 8.509 8.519 8.392 8.607 10,261,874 8.5100 0.46%
2019-10-30 0 8.670 8.660 8.670 8.600 8.700 4,292,500 37,127,295 8.6493 8.480 8.470 8.480 8.412 8.509 4,388,654 8.4598 0.81%
2019-10-29 0 8.600 8.590 8.600 8.530 8.900 10,868,104 94,001,131 8.6493 8.412 8.402 8.412 8.343 8.705 11,111,554 8.4598 -4.23%
2019-10-28 0 8.980 8.960 8.980 8.850 9.060 5,004,000 44,866,369 8.9661 8.783 8.764 8.783 8.656 8.861 5,116,092 8.7697 0.11%
2019-10-25 0 8.970 8.970 8.980 8.720 9.040 8,973,500 80,180,495 8.9353 8.773 8.773 8.783 8.529 8.842 9,174,510 8.7395 3.70%
2019-10-24 0 8.650 8.650 8.660 8.580 8.760 3,908,512 33,727,078 8.6291 8.460 8.460 8.470 8.392 8.568 3,996,064 8.4401 -0.57%
2019-10-23 0 8.700 8.700 8.720 8.590 8.730 4,844,000 41,945,130 8.6592 8.509 8.509 8.529 8.402 8.539 4,952,507 8.4695 0.81%
2019-10-22 0 8.630 8.620 8.630 8.550 8.700 4,975,650 42,846,593 8.6113 8.441 8.431 8.441 8.363 8.509 5,087,107 8.4226 -1.03%
2019-10-21 0 8.720 8.720 8.730 8.580 8.760 5,911,500 51,262,980 8.6717 8.529 8.529 8.539 8.392 8.568 6,043,920 8.4817 0.81%
2019-10-18 0 8.650 8.640 8.650 8.590 8.900 7,847,500 68,282,730 8.7012 8.460 8.451 8.460 8.402 8.705 8,023,287 8.5106 -1.93%
2019-10-17 0 8.820 8.820 8.830 8.660 8.880 6,824,728 59,890,536 8.7755 8.627 8.627 8.637 8.470 8.685 6,977,605 8.5833 -0.56%
2019-10-16 0 8.870 8.860 8.870 8.720 8.880 5,734,000 50,549,052 8.8157 8.676 8.666 8.676 8.529 8.685 5,862,444 8.6225 0.11%
2019-10-15 0 8.860 8.860 8.870 8.840 8.960 4,237,500 37,709,332 8.8990 8.666 8.666 8.676 8.646 8.764 4,332,422 8.7040 0.34%
2019-10-14 0 8.830 8.830 8.840 8.800 9.030 13,016,938 115,360,735 8.8624 8.637 8.637 8.646 8.607 8.832 13,308,523 8.6682 -3.60%
2019-10-11 0 9.160 9.160 9.170 9.060 9.230 8,348,000 76,078,647 9.1134 8.959 8.959 8.969 8.861 9.028 8,534,998 8.9137 -1.82%
2019-10-10 0 9.330 9.330 9.350 9.300 9.740 6,099,500 57,434,260 9.4162 9.126 9.126 9.145 9.096 9.527 6,236,131 9.2099 -2.91%
2019-10-09 0 9.610 9.610 9.630 9.130 9.670 12,787,798 120,920,783 9.4560 9.399 9.399 9.419 8.930 9.458 13,074,250 9.2488 6.19%
2019-10-08 0 9.050 9.050 9.060 9.030 9.250 5,011,000 45,585,120 9.0970 8.852 8.852 8.861 8.832 9.047 5,123,248 8.8977 -1.84%
2019-10-04 0 9.220 9.210 9.220 9.140 9.410 4,695,000 43,352,515 9.2338 9.018 9.008 9.018 8.940 9.204 4,800,170 9.0315 -1.60%
2019-10-03 0 9.370 9.360 9.370 9.080 9.480 8,900,816 83,195,382 9.3469 9.165 9.155 9.165 8.881 9.272 9,100,198 9.1422 2.63%
2019-10-02 0 9.130 9.120 9.130 8.880 9.160 4,779,378 43,370,278 9.0745 8.930 8.920 8.930 8.685 8.959 4,886,438 8.8756 0.66%
2019-09-30 0 9.070 9.060 9.070 8.890 9.140 6,167,000 55,612,860 9.0178 8.871 8.861 8.871 8.695 8.940 6,305,143 8.8202 0.00%
2019-09-27 0 9.070 9.060 9.070 9.040 9.200 4,533,590 41,185,868 9.0846 8.871 8.861 8.871 8.842 8.998 4,635,144 8.8856 -1.41%
2019-09-26 0 9.200 9.200 9.210 9.090 9.550 10,973,530 101,322,423 9.2333 8.998 8.998 9.008 8.891 9.341 11,219,341 9.0310 -4.66%
2019-09-25 0 9.650 9.650 9.660 9.460 9.860 7,888,270 76,061,566 9.6424 9.439 9.439 9.448 9.253 9.644 8,064,970 9.4311 -0.31%
2019-09-24 0 9.680 9.670 9.680 9.580 9.930 8,378,500 81,197,890 9.6912 9.468 9.458 9.468 9.370 9.712 8,566,182 9.4789 0.31%
2019-09-23 0 9.650 9.650 9.660 9.520 10.08 11,925,776 116,610,456 9.7780 9.439 9.439 9.448 9.311 9.859 12,192,918 9.5638 -0.82%
2019-09-20 0 9.730 9.710 9.730 9.230 9.730 16,769,895 161,257,281 9.6159 9.517 9.497 9.517 9.028 9.517 17,145,547 9.4052 4.18%
2019-09-19 0 9.340 9.330 9.340 9.100 9.470 11,408,504 106,412,381 9.3275 9.135 9.126 9.135 8.901 9.263 11,664,059 9.1231 1.30%
2019-09-18 0 9.220 9.210 9.220 9.180 9.380 6,740,500 62,461,395 9.2666 9.018 9.008 9.018 8.979 9.174 6,891,490 9.0636 -0.32%
2019-09-17 0 9.250 9.250 9.260 9.160 9.300 5,165,798 47,595,196 9.2135 9.047 9.047 9.057 8.959 9.096 5,281,514 9.0117 -1.07%
2019-09-16 0 9.350 9.330 9.350 9.150 9.400 8,523,671 79,067,445 9.2762 9.145 9.126 9.145 8.950 9.194 8,714,605 9.0730 1.30%
2019-09-13 0 9.230 9.220 9.230 9.070 9.250 5,327,544 48,807,207 9.1613 9.028 9.018 9.028 8.871 9.047 5,446,883 8.9606 -0.11%
2019-09-12 0 9.240 9.230 9.240 9.140 9.340 5,632,000 51,909,742 9.2169 9.038 9.028 9.038 8.940 9.135 5,758,159 9.0150 -0.96%
2019-09-11 0 9.330 9.310 9.330 9.180 9.410 7,439,928 69,120,293 9.2905 9.126 9.106 9.126 8.979 9.204 7,606,585 9.0869 0.54%
2019-09-10 0 9.280 9.240 9.280 9.160 9.320 6,853,256 63,229,437 9.2262 9.077 9.038 9.077 8.959 9.116 7,006,772 9.0240 -1.49%
2019-09-09 0 9.420 9.400 9.420 9.250 9.450 8,369,500 78,643,607 9.3965 9.214 9.194 9.214 9.047 9.243 8,556,980 9.1906 -0.63%
2019-09-06 0 9.480 9.460 9.480 9.400 9.820 22,898,243 219,028,260 9.5653 9.272 9.253 9.272 9.194 9.605 23,411,173 9.3557 -6.32%
2019-09-05 0 10.12 10.10 10.12 10.06 10.36 9,190,658 93,823,283 10.209 9.898 9.879 9.898 9.840 10.13 9,396,532 9.9849 -0.59%
2019-09-04 0 10.18 10.16 10.18 10.08 10.52 13,906,761 143,196,821 10.297 9.957 9.937 9.957 9.859 10.29 14,218,278 10.071 0.20%
2019-09-03 0 10.16 10.14 10.16 10.02 10.24 6,475,836 65,523,163 10.118 9.937 9.918 9.937 9.800 10.02 6,620,897 9.8964 0.59%
2019-09-02 0 10.10 10.10 10.12 10.06 10.30 5,223,500 52,880,618 10.124 9.879 9.879 9.898 9.840 10.07 5,340,508 9.9018 -1.56%
2019-08-30 0 10.26 10.24 10.26 10.00 10.36 11,144,024 113,681,478 10.201 10.04 10.02 10.04 9.781 10.13 11,393,655 9.9776 -1.91%
2019-08-29 0 10.46 10.42 10.46 10.20 10.58 15,170,136 157,563,366 10.386 10.23 10.19 10.23 9.977 10.35 15,509,953 10.159 2.55%
2019-08-28 0 10.20 10.20 10.22 10.10 10.44 10,247,178 105,158,123 10.262 9.977 9.977 9.996 9.879 10.21 10,476,719 10.037 0.20%
2019-08-27 0 10.18 10.18 10.20 10.00 10.40 18,789,878 190,898,278 10.160 9.957 9.957 9.977 9.781 10.17 19,210,779 9.9370 -0.78%
2019-08-26 0 10.26 10.24 10.26 10.14 10.84 25,093,500 263,278,410 10.492 10.04 10.02 10.04 9.918 10.60 25,655,604 10.262 3.12%
2019-08-23 0 9.950 9.940 9.950 9.890 10.20 8,102,800 80,835,090 9.9762 9.732 9.722 9.732 9.673 9.977 8,284,306 9.7576 -2.07%
2019-08-22 0 10.16 10.14 10.16 10.04 10.38 5,957,540 60,507,138 10.156 9.937 9.918 9.937 9.820 10.15 6,090,991 9.9339 -0.59%
2019-08-21 0 10.22 10.22 10.24 10.10 10.50 8,811,056 90,592,887 10.282 9.996 9.996 10.02 9.879 10.27 9,008,427 10.056 -0.78%
2019-08-20 0 10.30 10.30 10.32 9.980 10.36 9,953,038 101,402,168 10.188 10.07 10.07 10.09 9.761 10.13 10,175,990 9.9648 1.18%
2019-08-19 0 10.18 10.18 10.20 10.04 10.60 14,053,000 144,367,607 10.273 9.957 9.957 9.977 9.820 10.37 14,367,793 10.048 -4.68%
2019-08-16 0 10.68 10.68 10.70 10.48 10.92 11,045,000 117,544,295 10.642 10.45 10.45 10.47 10.25 10.68 11,292,412 10.409 -0.19%
2019-08-15 0 10.70 10.70 10.72 10.48 11.36 27,295,555 297,307,922 10.892 10.47 10.47 10.49 10.25 11.11 27,906,986 10.654 -0.56%
2019-08-14 0 10.76 10.76 10.80 10.40 11.00 24,012,809 258,119,930 10.749 10.52 10.52 10.56 10.17 10.76 24,550,705 10.514 -4.61%
2019-08-13 0 11.28 11.26 11.28 10.48 11.30 27,968,623 304,970,677 10.904 11.03 11.01 11.03 10.25 11.05 28,595,131 10.665 8.05%
2019-08-12 0 10.44 10.36 10.44 10.14 10.56 9,703,075 100,832,366 10.392 10.21 10.13 10.21 9.918 10.33 9,920,428 10.164 1.16%
2019-08-09 0 10.32 10.32 10.34 9.840 10.48 12,245,000 124,745,305 10.187 10.09 10.09 10.11 9.624 10.25 12,519,293 9.9642 3.82%
2019-08-08 0 9.940 9.940 9.950 9.720 10.02 12,209,309 121,138,423 9.9218 9.722 9.722 9.732 9.507 9.800 12,482,802 9.7044 0.51%
2019-08-07 0 9.890 9.880 9.890 9.150 9.900 23,911,000 233,049,660 9.7465 9.673 9.664 9.673 8.950 9.683 24,446,616 9.5330 7.50%
2019-08-06 0 9.200 9.200 9.210 9.100 9.760 17,408,500 163,300,980 9.3805 8.998 8.998 9.008 8.901 9.546 17,798,457 9.1750 -1.71%
2019-08-05 0 9.360 9.360 9.370 8.770 9.480 19,775,642 183,471,650 9.2777 9.155 9.155 9.165 8.578 9.272 20,218,624 9.0744 6.73%
2019-08-02 0 8.770 8.760 8.770 8.640 9.070 10,448,500 92,504,907 8.8534 8.578 8.568 8.578 8.451 8.871 10,682,550 8.6594 2.21%
2019-08-01 0 8.580 8.570 8.580 8.540 8.960 13,681,000 119,376,590 8.7257 8.392 8.382 8.392 8.353 8.764 13,987,460 8.5345 -6.23%
2019-07-31 0 9.150 9.140 9.170 9.070 9.290 3,575,949 32,794,387 9.1708 8.950 8.940 8.969 8.871 9.086 3,656,052 8.9699 -0.54%
2019-07-30 0 9.200 9.190 9.200 9.050 9.230 5,095,500 46,720,375 9.1689 8.998 8.989 8.998 8.852 9.028 5,209,641 8.9681 1.55%
2019-07-29 0 9.060 9.050 9.060 8.980 9.100 3,888,294 35,170,741 9.0453 8.861 8.852 8.861 8.783 8.901 3,975,393 8.8471 -0.22%
2019-07-26 0 9.080 9.080 9.090 8.840 9.120 5,207,320 46,903,358 9.0072 8.881 8.881 8.891 8.646 8.920 5,323,966 8.8099 -0.44%
2019-07-25 0 9.120 9.100 9.120 9.030 9.180 3,472,773 31,590,718 9.0967 8.920 8.901 8.920 8.832 8.979 3,550,564 8.8974 0.33%
2019-07-24 0 9.090 9.080 9.090 9.010 9.170 4,719,400 42,869,413 9.0837 8.891 8.881 8.891 8.813 8.969 4,825,116 8.8846 -0.33%
2019-07-23 0 9.120 9.110 9.120 9.040 9.250 4,688,570 42,816,548 9.1321 8.920 8.910 8.920 8.842 9.047 4,793,596 8.9320 -1.08%
2019-07-22 0 9.220 9.210 9.220 9.000 9.230 7,760,300 71,210,321 9.1762 9.018 9.008 9.018 8.803 9.028 7,934,134 8.9752 -0.32%
2019-07-19 0 9.250 9.230 9.250 9.020 9.300 19,347,614 177,963,949 9.1982 9.047 9.028 9.047 8.822 9.096 19,781,008 8.9967 4.52%
2019-07-18 0 8.850 8.850 8.870 8.660 8.950 15,125,500 133,927,081 8.8544 8.656 8.656 8.676 8.470 8.754 15,464,317 8.6604 4.61%
2019-07-17 0 8.460 8.450 8.460 8.400 8.500 4,747,000 40,161,130 8.4603 8.275 8.265 8.275 8.216 8.314 4,853,335 8.2750 -1.05%
2019-07-16 0 8.550 8.530 8.550 8.440 8.700 5,011,000 42,990,700 8.5793 8.363 8.343 8.363 8.255 8.509 5,123,248 8.3913 0.83%
2019-07-15 0 8.480 8.480 8.490 8.410 8.670 3,703,000 31,477,415 8.5005 8.294 8.294 8.304 8.226 8.480 3,785,949 8.3143 -0.59%
2019-07-12 0 8.530 8.530 8.550 8.480 8.670 4,520,000 38,571,295 8.5335 8.343 8.343 8.363 8.294 8.480 4,621,250 8.3465 -1.61%
2019-07-11 0 8.670 8.660 8.670 8.580 8.840 7,155,000 62,464,830 8.7302 8.480 8.470 8.480 8.392 8.646 7,315,275 8.5390 1.88%
2019-07-10 0 8.510 8.500 8.510 8.390 8.680 7,688,494 65,432,376 8.5104 8.324 8.314 8.324 8.206 8.490 7,860,719 8.3240 1.31%
2019-07-09 0 8.400 8.390 8.400 8.350 8.580 4,062,859 34,206,207 8.4192 8.216 8.206 8.216 8.167 8.392 4,153,869 8.2348 -2.10%
2019-07-08 0 8.580 8.570 8.580 8.330 8.590 7,720,500 64,972,087 8.4155 8.392 8.382 8.392 8.147 8.402 7,893,442 8.2311 -0.81%
2019-07-05 0 8.650 8.640 8.650 8.600 8.800 2,882,000 24,956,395 8.6594 8.460 8.451 8.460 8.412 8.607 2,946,558 8.4697 -0.57%
2019-07-04 0 8.700 8.690 8.700 8.550 8.850 9,445,609 82,073,404 8.6891 8.509 8.500 8.509 8.363 8.656 9,657,194 8.4987 -0.80%
2019-07-03 0 8.770 8.760 8.770 8.650 9.190 17,055,622 151,598,627 8.8885 8.578 8.568 8.578 8.460 8.989 17,437,675 8.6937 1.39%
2019-07-02 0 8.650 8.640 8.650 8.190 8.780 19,094,977 163,592,549 8.5673 8.460 8.451 8.460 8.011 8.588 19,522,712 8.3796 -1.14%
2019-06-28 0 8.750 8.740 8.750 8.680 8.990 9,040,102 79,677,133 8.8137 8.558 8.549 8.558 8.490 8.793 9,242,604 8.6206 1.27%
2019-06-27 0 8.640 8.610 8.640 8.490 8.710 7,091,707 61,048,634 8.6085 8.451 8.421 8.451 8.304 8.519 7,250,564 8.4198 -0.12%
2019-06-26 0 8.650 8.640 8.650 8.600 8.800 14,117,039 122,666,551 8.6893 8.460 8.451 8.460 8.412 8.607 14,433,266 8.4989 -2.59%
2019-06-25 0 8.880 8.870 8.880 8.680 9.040 30,393,516 270,067,999 8.8857 8.685 8.676 8.685 8.490 8.842 31,074,343 8.6910 5.09%
2019-06-24 0 8.450 8.440 8.450 8.440 8.800 13,363,066 114,688,517 8.5825 8.265 8.255 8.265 8.255 8.607 13,662,404 8.3945 0.12%
2019-06-21 0 8.440 8.440 8.490 8.430 8.810 20,149,571 173,121,605 8.5918 8.255 8.255 8.304 8.245 8.617 20,600,929 8.4036 0.24%
2019-06-20 0 8.420 8.410 8.420 8.190 8.540 13,401,750 112,171,557 8.3699 8.236 8.226 8.236 8.011 8.353 13,701,954 8.1865 7.54%
2019-06-19 0 7.830 7.810 7.830 7.770 8.000 8,714,500 68,600,056 7.8719 7.658 7.639 7.658 7.600 7.825 8,909,708 7.6995 -2.61%
2019-06-18 0 8.040 8.030 8.040 7.880 8.100 3,633,318 29,032,957 7.9908 7.864 7.854 7.864 7.707 7.923 3,714,706 7.8157 1.59%
2019-06-17 0 7.960 7.960 7.970 7.950 8.170 8,144,236 65,539,316 8.0473 7.741 7.741 7.751 7.731 7.945 8,374,540 7.8260 -3.52%
2019-06-14 0 8.250 8.250 8.260 7.930 8.280 9,436,628 76,621,507 8.1196 8.023 8.023 8.033 7.712 8.052 9,703,478 7.8963 4.96%
2019-06-13 0 7.860 7.860 7.890 7.800 8.070 4,625,000 36,622,158 7.9183 7.644 7.644 7.673 7.585 7.848 4,755,786 7.7005 -1.13%
2019-06-12 0 7.950 7.950 7.960 7.500 8.000 11,226,668 88,114,562 7.8487 7.731 7.731 7.741 7.294 7.780 11,544,137 7.6328 5.30%
2019-06-11 0 7.550 7.550 7.570 7.430 7.680 5,257,251 39,836,308 7.5774 7.342 7.342 7.362 7.226 7.469 5,405,916 7.3690 0.13%
2019-06-10 0 7.540 7.540 7.560 7.520 7.840 8,036,000 60,995,327 7.5903 7.333 7.333 7.352 7.313 7.624 8,263,243 7.3815 -2.58%
2019-06-06 0 7.740 7.740 7.750 7.620 7.900 7,271,500 56,114,105 7.7170 7.527 7.527 7.537 7.410 7.683 7,477,124 7.5048 -2.03%
2019-06-05 0 7.900 7.900 7.910 7.540 8.000 10,967,825 85,550,571 7.8001 7.683 7.683 7.692 7.333 7.780 11,277,974 7.5856 2.73%
2019-06-04 0 7.690 7.690 7.710 7.600 7.830 12,824,581 98,900,284 7.7118 7.479 7.479 7.498 7.391 7.615 13,187,236 7.4997 1.18%
2019-06-03 0 7.600 7.580 7.600 7.210 7.600 15,338,000 115,278,104 7.5158 7.391 7.372 7.391 7.012 7.391 15,771,730 7.3092 5.56%
2019-05-31 0 7.200 7.180 7.200 6.930 7.200 7,926,509 56,423,927 7.1184 7.002 6.983 7.002 6.739 7.002 8,150,656 6.9226 5.42%
2019-05-30 0 6.830 6.800 6.830 6.800 6.910 2,427,916 16,630,093 6.8495 6.642 6.613 6.642 6.613 6.720 2,496,573 6.6612 -1.30%
2019-05-29 0 6.920 6.920 6.930 6.760 7.060 3,802,000 26,209,500 6.8936 6.730 6.730 6.739 6.574 6.866 3,909,513 6.7040 1.02%
2019-05-28 0 6.850 6.850 6.880 6.710 6.900 9,467,344 64,800,800 6.8447 6.662 6.662 6.691 6.525 6.710 9,735,063 6.6564 1.48%
2019-05-27 0 6.750 6.750 6.760 6.650 6.860 2,372,500 16,121,225 6.7950 6.564 6.564 6.574 6.467 6.671 2,439,590 6.6082 0.45%
2019-05-24 0 6.720 6.720 6.730 6.600 6.800 3,280,500 21,945,655 6.6897 6.535 6.535 6.545 6.418 6.613 3,373,266 6.5058 1.20%
2019-05-23 0 6.640 6.640 6.670 6.630 6.800 2,219,811 14,898,728 6.7117 6.457 6.457 6.487 6.448 6.613 2,282,583 6.5271 -3.21%
2019-05-22 0 6.860 6.850 6.860 6.730 6.900 2,628,500 17,970,910 6.8369 6.671 6.662 6.671 6.545 6.710 2,702,829 6.6489 0.59%
2019-05-21 0 6.820 6.810 6.820 6.720 6.870 3,310,500 22,514,703 6.8010 6.632 6.623 6.632 6.535 6.681 3,404,115 6.6140 0.59%
2019-05-20 0 6.780 6.780 6.800 6.760 6.970 4,313,257 29,391,879 6.8143 6.594 6.594 6.613 6.574 6.778 4,435,228 6.6269 -2.16%
2019-05-17 0 6.930 6.930 6.940 6.880 7.050 5,973,000 41,575,150 6.9605 6.739 6.739 6.749 6.691 6.856 6,141,905 6.7691 -1.84%
2019-05-16 0 7.060 7.060 7.070 7.030 7.190 3,739,926 26,480,923 7.0806 6.866 6.866 6.876 6.837 6.992 3,845,684 6.8859 -0.84%
2019-05-15 0 7.120 7.120 7.130 7.020 7.180 5,574,370 39,598,471 7.1037 6.924 6.924 6.934 6.827 6.983 5,732,003 6.9083 0.14%
2019-05-14 0 7.110 7.100 7.110 7.000 7.330 8,519,830 60,756,846 7.1312 6.914 6.905 6.914 6.807 7.128 8,760,755 6.9351 1.57%
2019-05-10 0 7.000 7.000 7.010 6.830 7.280 7,942,000 56,019,570 7.0536 6.807 6.807 6.817 6.642 7.080 8,166,585 6.8596 -0.99%
2019-05-09 0 7.070 7.040 7.070 6.990 7.300 8,396,024 59,225,706 7.0540 6.876 6.846 6.876 6.798 7.099 8,633,448 6.8600 -1.12%
2019-05-08 0 7.150 7.150 7.160 6.900 7.180 12,167,500 85,910,257 7.0606 6.953 6.953 6.963 6.710 6.983 12,511,574 6.8665 2.44%
2019-05-07 0 6.980 6.980 7.000 6.870 7.060 3,829,500 26,659,447 6.9616 6.788 6.788 6.807 6.681 6.866 3,937,791 6.7702 -1.13%
2019-05-06 0 7.060 7.050 7.060 6.800 7.160 14,116,158 99,257,990 7.0315 6.866 6.856 6.866 6.613 6.963 14,515,336 6.8381 5.22%
2019-05-03 0 6.710 6.700 6.710 6.520 6.810 4,745,462 31,788,300 6.6987 6.525 6.516 6.525 6.341 6.623 4,879,655 6.5145 0.90%
2019-05-02 0 6.650 6.640 6.650 6.500 6.760 5,089,914 33,604,856 6.6022 6.467 6.457 6.467 6.321 6.574 5,233,847 6.4207 -1.48%
2019-04-30 0 6.750 6.750 6.770 6.720 7.120 10,801,921 73,755,775 6.8280 6.564 6.564 6.584 6.535 6.924 11,107,379 6.6403 -5.59%
2019-04-29 0 7.150 7.140 7.150 7.140 7.480 3,710,105 27,062,962 7.2944 6.953 6.944 6.953 6.944 7.274 3,815,020 7.0938 -0.83%
2019-04-26 0 7.210 7.200 7.210 7.100 7.240 3,281,450 23,609,796 7.1949 7.012 7.002 7.012 6.905 7.041 3,374,243 6.9971 1.69%
2019-04-25 0 7.090 7.080 7.090 7.060 7.160 4,004,412 28,456,256 7.1062 6.895 6.885 6.895 6.866 6.963 4,117,649 6.9108 0.14%
2019-04-24 0 7.080 7.070 7.080 6.990 7.150 4,819,000 33,891,245 7.0328 6.885 6.876 6.885 6.798 6.953 4,955,272 6.8394 -0.28%
2019-04-23 0 7.100 7.090 7.100 7.020 7.230 5,209,126 37,014,309 7.1057 6.905 6.895 6.905 6.827 7.031 5,356,430 6.9103 -1.66%
2019-04-18 0 7.220 7.190 7.220 7.130 7.310 2,973,367 21,469,339 7.2205 7.021 6.992 7.021 6.934 7.109 3,057,448 7.0220 -0.28%
2019-04-17 0 7.240 7.220 7.240 7.090 7.290 4,348,000 31,272,535 7.1924 7.041 7.021 7.041 6.895 7.090 4,470,953 6.9946 -0.55%
2019-04-16 0 7.280 7.280 7.300 7.240 7.370 3,587,252 26,225,390 7.3107 7.080 7.080 7.099 7.041 7.167 3,688,693 7.1097 0.55%
2019-04-15 0 7.240 7.230 7.240 7.210 7.470 10,008,500 72,831,740 7.2770 7.041 7.031 7.041 7.012 7.265 10,291,521 7.0769 -3.21%
2019-04-12 0 7.480 7.450 7.480 7.380 7.650 9,636,500 72,085,740 7.4805 7.274 7.245 7.274 7.177 7.440 9,909,002 7.2748 -2.48%
2019-04-11 0 7.670 7.650 7.670 7.520 7.810 4,749,500 36,211,160 7.6242 7.459 7.440 7.459 7.313 7.595 4,883,807 7.4145 -0.65%
2019-04-10 0 7.720 7.690 7.720 7.660 7.850 4,265,000 33,008,825 7.7395 7.508 7.479 7.508 7.449 7.634 4,385,606 7.5266 1.18%
2019-04-09 0 7.630 7.620 7.630 7.560 7.780 5,038,525 38,466,260 7.6344 7.420 7.410 7.420 7.352 7.566 5,181,005 7.4245 -0.78%
2019-04-08 0 7.690 7.680 7.690 7.670 7.790 4,140,691 31,948,546 7.7158 7.479 7.469 7.479 7.459 7.576 4,257,782 7.5036 -0.13%
2019-04-04 0 7.700 7.690 7.700 7.600 7.850 4,477,000 34,417,887 7.6877 7.488 7.479 7.488 7.391 7.634 4,603,601 7.4763 -1.66%
2019-04-03 0 7.830 7.820 7.830 7.690 7.850 7,035,755 54,675,657 7.7711 7.615 7.605 7.615 7.479 7.634 7,234,713 7.5574 2.22%
2019-04-02 0 7.660 7.660 7.680 7.630 7.770 4,543,880 34,957,041 7.6932 7.449 7.449 7.469 7.420 7.556 4,672,372 7.4816 -0.52%
2019-04-01 0 7.700 7.690 7.700 7.700 7.940 6,862,820 53,250,115 7.7592 7.488 7.479 7.488 7.488 7.722 7,056,888 7.5458 -2.04%
2019-03-29 0 7.860 7.850 7.860 7.810 8.350 10,787,000 86,370,870 8.0069 7.644 7.634 7.644 7.595 8.120 11,092,036 7.7867 -7.09%
2019-03-28 0 8.460 8.460 8.470 8.400 8.530 4,447,634 37,569,210 8.4470 8.227 8.227 8.237 8.169 8.295 4,573,405 8.2147 -0.94%
2019-03-27 0 8.540 8.530 8.540 8.500 8.740 4,276,503 36,583,407 8.5545 8.305 8.295 8.305 8.266 8.500 4,397,434 8.3193 -1.73%
2019-03-26 0 8.690 8.670 8.690 8.610 8.890 4,573,904 39,901,429 8.7237 8.451 8.432 8.451 8.373 8.646 4,703,245 8.4838 -1.25%
2019-03-25 0 8.800 8.790 8.800 8.500 8.800 7,379,000 64,563,460 8.7496 8.558 8.548 8.558 8.266 8.558 7,587,664 8.5090 1.97%
2019-03-22 0 8.630 8.600 8.630 8.530 8.640 3,740,500 32,109,953 8.5844 8.393 8.363 8.393 8.295 8.402 3,846,274 8.3483 0.00%
2019-03-21 0 8.630 8.610 8.630 8.320 8.730 11,896,267 102,050,979 8.5784 8.393 8.373 8.393 8.091 8.490 12,232,671 8.3425 4.86%
2019-03-20 0 8.230 8.220 8.230 8.120 8.310 3,111,400 25,602,040 8.2285 8.004 7.994 8.004 7.897 8.081 3,199,385 8.0022 0.73%
2019-03-19 0 8.170 8.150 8.170 8.110 8.460 6,656,000 54,622,200 8.2065 7.945 7.926 7.945 7.887 8.227 6,844,219 7.9808 -1.21%
2019-03-18 0 8.270 8.260 8.270 8.200 8.350 3,906,580 32,320,021 8.2732 8.043 8.033 8.043 7.974 8.120 4,017,051 8.0457 -1.66%
2019-03-15 0 8.410 8.400 8.410 8.200 8.410 12,413,000 104,062,545 8.3834 8.179 8.169 8.179 7.974 8.179 12,764,016 8.1528 1.08%
2019-03-14 0 8.320 8.310 8.320 8.250 8.480 3,073,500 25,668,235 8.3515 8.091 8.081 8.091 8.023 8.247 3,160,413 8.1218 -0.83%
2019-03-13 0 8.390 8.370 8.390 8.290 8.410 4,470,245 37,423,088 8.3716 8.159 8.140 8.159 8.062 8.179 4,596,655 8.1414 0.60%
2019-03-12 0 8.340 8.330 8.340 8.200 8.380 3,393,000 28,234,860 8.3215 8.111 8.101 8.111 7.974 8.150 3,488,948 8.0927 1.21%
2019-03-11 0 8.240 8.240 8.250 8.040 8.340 6,387,080 52,510,481 8.2214 8.013 8.013 8.023 7.819 8.111 6,567,695 7.9953 1.48%
2019-03-08 0 8.120 8.120 8.140 8.090 8.300 5,300,196 43,268,099 8.1635 7.897 7.897 7.916 7.868 8.072 5,450,076 7.9390 -2.29%
2019-03-07 0 8.310 8.300 8.310 8.220 8.480 4,675,003 38,969,579 8.3357 8.081 8.072 8.081 7.994 8.247 4,807,203 8.1065 1.34%
2019-03-06 0 8.200 8.200 8.220 8.160 8.280 4,924,009 40,436,928 8.2122 7.974 7.974 7.994 7.936 8.052 5,063,251 7.9864 -0.24%
2019-03-05 0 8.220 8.210 8.220 8.140 8.350 4,797,385 39,353,529 8.2031 7.994 7.984 7.994 7.916 8.120 4,933,046 7.9775 -0.84%
2019-03-04 0 8.290 8.250 8.290 8.060 8.300 6,477,500 53,103,442 8.1981 8.062 8.023 8.062 7.838 8.072 6,660,671 7.9727 -0.72%
2019-03-01 0 8.350 8.350 8.390 8.240 8.450 7,086,615 59,333,766 8.3727 8.120 8.120 8.159 8.013 8.218 7,287,011 8.1424 -0.24%
2019-02-28 0 8.370 8.370 8.380 8.300 8.540 4,592,990 38,501,002 8.3826 8.140 8.140 8.150 8.072 8.305 4,722,871 8.1520 -2.11%
2019-02-27 0 8.550 8.540 8.550 8.530 8.620 2,663,500 22,819,690 8.5676 8.315 8.305 8.315 8.295 8.383 2,738,819 8.3319 -0.70%
2019-02-26 0 8.610 8.600 8.610 8.560 8.810 3,411,700 29,525,205 8.6541 8.373 8.363 8.373 8.325 8.568 3,508,176 8.4161 -1.03%
2019-02-25 0 8.700 8.690 8.700 8.590 8.830 7,293,174 63,802,016 8.7482 8.461 8.451 8.461 8.354 8.587 7,499,411 8.5076 0.35%
2019-02-22 0 8.670 8.650 8.670 8.500 8.740 9,450,538 81,401,487 8.6134 8.432 8.412 8.432 8.266 8.500 9,717,781 8.3766 -1.37%
2019-02-21 0 8.790 8.780 8.790 8.700 9.000 7,966,358 69,879,910 8.7719 8.548 8.539 8.548 8.461 8.752 8,191,632 8.5306 -1.01%
2019-02-20 0 8.880 8.880 8.890 8.710 9.000 12,523,531 111,369,016 8.8928 8.636 8.636 8.646 8.470 8.752 12,877,673 8.6482 3.38%
2019-02-19 0 8.590 8.590 8.620 8.430 8.640 7,363,750 63,085,102 8.5670 8.354 8.354 8.383 8.198 8.402 7,571,983 8.3314 1.78%
2019-02-18 0 8.440 8.440 8.470 8.290 8.500 9,577,200 80,497,845 8.4052 8.208 8.208 8.237 8.062 8.266 9,848,025 8.1740 3.56%
2019-02-15 0 8.150 8.140 8.150 8.100 8.400 8,010,557 65,876,427 8.2237 7.926 7.916 7.926 7.877 8.169 8,237,080 7.9975 0.37%
2019-02-14 0 8.120 8.120 8.130 8.060 8.300 4,766,000 38,888,769 8.1596 7.897 7.897 7.906 7.838 8.072 4,900,773 7.9352 -1.10%
2019-02-13 0 8.210 8.210 8.230 8.200 8.390 5,186,836 42,869,565 8.2651 7.984 7.984 8.004 7.974 8.159 5,333,510 8.0378 0.00%
2019-02-12 0 8.210 8.210 8.220 8.010 8.300 5,160,744 41,988,821 8.1362 7.984 7.984 7.994 7.790 8.072 5,306,680 7.9124 -0.61%
2019-02-11 0 8.260 8.260 8.300 8.260 8.450 4,667,202 38,843,617 8.3227 8.033 8.033 8.072 8.033 8.218 4,799,182 8.0938 -1.78%
2019-02-08 0 8.410 8.400 8.410 8.210 8.440 5,141,024 42,951,647 8.3547 8.179 8.169 8.179 7.984 8.208 5,286,402 8.1249 1.69%
2019-02-04 0 8.270 8.270 8.330 8.150 8.360 3,162,894 26,166,806 8.2731 8.043 8.043 8.101 7.926 8.130 3,252,335 8.0455 -0.84%
2019-02-01 0 8.340 8.330 8.340 8.160 8.340 7,058,954 58,456,904 8.2812 8.111 8.101 8.111 7.936 8.111 7,258,568 8.0535 1.71%
2019-01-31 0 8.200 8.190 8.200 8.140 8.260 9,787,900 80,225,394 8.1964 7.974 7.965 7.974 7.916 8.033 10,064,683 7.9710 1.36%
2019-01-30 0 8.090 8.080 8.090 7.940 8.150 8,362,550 67,398,980 8.0596 7.868 7.858 7.868 7.722 7.926 8,599,027 7.8380 1.63%
2019-01-29 0 7.960 7.950 7.960 7.760 8.000 5,847,500 46,162,120 7.8943 7.741 7.731 7.741 7.547 7.780 6,012,856 7.6772 1.40%
2019-01-28 0 7.850 7.840 7.850 7.710 7.890 7,109,500 55,615,780 7.8227 7.634 7.624 7.634 7.498 7.673 7,310,543 7.6076 4.39%
2019-01-25 0 7.520 7.500 7.520 7.430 7.520 3,918,252 29,317,897 7.4824 7.313 7.294 7.313 7.226 7.313 4,029,053 7.2766 0.13%
2019-01-24 0 7.510 7.500 7.510 7.310 7.510 5,117,000 38,166,865 7.4588 7.303 7.294 7.303 7.109 7.303 5,261,699 7.2537 2.46%
2019-01-23 0 7.330 7.320 7.330 7.290 7.520 6,158,500 45,575,345 7.4004 7.128 7.119 7.128 7.090 7.313 6,332,651 7.1969 -1.35%
2019-01-22 0 7.430 7.430 7.440 7.160 7.480 5,960,000 43,973,840 7.3782 7.226 7.226 7.235 6.963 7.274 6,128,538 7.1753 1.92%
2019-01-21 0 7.290 7.290 7.300 7.240 7.400 6,129,670 44,829,050 7.3135 7.090 7.090 7.099 7.041 7.196 6,303,005 7.1123 -3.06%
2019-01-18 0 7.520 7.500 7.520 7.360 7.590 9,254,500 69,212,515 7.4788 7.313 7.294 7.313 7.158 7.381 9,516,200 7.2731 1.08%
2019-01-17 0 7.440 7.430 7.440 7.340 7.490 7,931,500 58,960,789 7.4338 7.235 7.226 7.235 7.138 7.284 8,155,788 7.2293 1.36%
2019-01-16 0 7.340 7.340 7.350 7.310 7.750 16,703,500 125,167,461 7.4935 7.138 7.138 7.148 7.109 7.537 17,175,843 7.2874 -5.90%
2019-01-15 0 7.800 7.790 7.800 7.700 7.830 2,597,384 20,192,899 7.7743 7.585 7.576 7.585 7.488 7.615 2,670,833 7.5605 0.78%
2019-01-14 0 7.740 7.720 7.740 7.680 7.900 4,749,500 36,931,095 7.7758 7.527 7.508 7.527 7.469 7.683 4,883,807 7.5619 -0.26%
2019-01-11 0 7.760 7.750 7.760 7.700 7.890 3,970,155 30,795,859 7.7568 7.547 7.537 7.547 7.488 7.673 4,082,423 7.5435 -1.77%
2019-01-10 0 7.900 7.890 7.900 7.710 8.000 4,185,690 33,129,692 7.9150 7.683 7.673 7.683 7.498 7.780 4,304,053 7.6973 2.33%
2019-01-09 0 7.720 7.720 7.730 7.600 7.800 7,534,089 57,934,371 7.6896 7.508 7.508 7.517 7.391 7.585 7,747,139 7.4782 -1.28%
2019-01-08 0 7.820 7.810 7.820 7.770 8.050 5,777,619 45,305,048 7.8415 7.605 7.595 7.605 7.556 7.829 5,940,999 7.6258 -2.86%
2019-01-07 0 8.050 8.030 8.050 7.970 8.150 5,068,500 40,637,865 8.0177 7.829 7.809 7.829 7.751 7.926 5,211,828 7.7972 -1.59%
2019-01-04 0 8.180 8.170 8.180 8.070 8.350 14,630,773 120,627,241 8.2448 7.955 7.945 7.955 7.848 8.120 15,044,504 8.0180 1.61%
2019-01-03 0 8.050 8.040 8.050 7.910 8.100 7,034,500 56,362,635 8.0123 7.829 7.819 7.829 7.692 7.877 7,233,422 7.7920 0.63%
2019-01-02 0 8.000 7.990 8.000 7.900 8.080 6,081,303 48,721,358 8.0117 7.780 7.770 7.780 7.683 7.858 6,253,271 7.7913 0.63%
2018-12-31 0 7.950 7.950 8.000 7.950 8.120 2,792,000 22,364,745 8.0103 7.731 7.731 7.780 7.731 7.897 2,870,952 7.7900 -2.93%
2018-12-28 0 8.190 8.190 8.200 7.990 8.200 4,155,528 33,704,118 8.1107 7.965 7.965 7.974 7.770 7.974 4,273,038 7.8876 1.36%
2018-12-27 0 8.080 8.070 8.080 7.930 8.160 4,087,176 33,075,744 8.0926 7.858 7.848 7.858 7.712 7.936 4,202,754 7.8700 1.38%
2018-12-24 0 7.970 7.930 7.970 7.910 8.050 3,267,761 26,094,830 7.9855 7.751 7.712 7.751 7.692 7.829 3,360,167 7.7659 -0.99%
2018-12-21 0 8.050 8.040 8.050 7.950 8.250 17,133,600 138,073,064 8.0586 7.829 7.819 7.829 7.731 8.023 17,618,106 7.8370 0.88%
2018-12-20 0 7.980 7.970 7.980 7.900 8.150 8,629,000 68,986,825 7.9948 7.761 7.751 7.761 7.683 7.926 8,873,012 7.7749 -2.68%
2018-12-19 0 8.200 8.190 8.200 8.010 8.290 12,282,235 100,667,610 8.1962 7.974 7.965 7.974 7.790 8.062 12,629,553 7.9708 2.63%
2018-12-18 0 7.990 7.980 7.990 7.950 8.250 12,924,788 104,380,781 8.0760 7.770 7.761 7.770 7.731 8.023 13,290,277 7.8539 -0.25%
2018-12-17 0 8.010 8.000 8.010 7.540 8.010 16,945,427 134,019,396 7.9089 7.790 7.780 7.790 7.333 7.790 17,424,612 7.6914 5.12%
2018-12-14 0 7.620 7.610 7.620 7.480 7.680 4,945,000 37,607,240 7.6051 7.410 7.401 7.410 7.274 7.469 5,084,835 7.3960 0.26%
2018-12-13 0 7.600 7.580 7.600 7.520 7.650 3,827,000 29,035,710 7.5871 7.391 7.372 7.391 7.313 7.440 3,935,220 7.3784 0.13%
2018-12-12 0 7.590 7.590 7.600 7.510 7.690 4,800,000 36,517,105 7.6077 7.381 7.381 7.391 7.303 7.479 4,935,735 7.3985 -0.78%
2018-12-11 0 7.650 7.640 7.650 7.550 7.690 3,627,500 27,651,575 7.6228 7.440 7.430 7.440 7.342 7.479 3,730,079 7.4131 0.00%
2018-12-10 0 7.650 7.650 7.660 7.480 7.700 9,638,000 73,747,900 7.6518 7.440 7.440 7.449 7.274 7.488 9,910,544 7.4414 3.10%
2018-12-07 0 7.420 7.420 7.430 7.330 7.480 2,904,681 21,536,431 7.4144 7.216 7.216 7.226 7.128 7.274 2,986,820 7.2105 0.00%
2018-12-06 0 7.420 7.390 7.420 7.300 7.520 3,359,500 24,965,654 7.4314 7.216 7.187 7.216 7.099 7.313 3,454,500 7.2270 1.64%
2018-12-05 0 7.300 7.290 7.300 7.260 7.620 6,412,055 47,402,676 7.3927 7.099 7.090 7.099 7.060 7.410 6,593,376 7.1894 -2.80%
2018-12-04 0 7.510 7.510 7.520 7.380 7.550 6,200,196 46,401,720 7.4839 7.303 7.303 7.313 7.177 7.342 6,375,526 7.2781 2.74%
2018-12-03 0 7.310 7.310 7.320 7.170 7.510 8,512,111 61,847,429 7.2658 7.109 7.109 7.119 6.973 7.303 8,752,817 7.0660 -1.88%
2018-11-30 0 7.450 7.450 7.460 7.330 7.540 7,746,122 57,875,465 7.4715 7.245 7.245 7.255 7.128 7.333 7,965,168 7.2661 -0.67%
2018-11-29 0 7.500 7.490 7.500 7.300 7.540 9,724,216 72,439,675 7.4494 7.294 7.284 7.294 7.099 7.333 9,999,198 7.2445 4.17%
2018-11-28 0 7.200 7.180 7.200 7.150 7.250 3,234,916 23,249,877 7.1872 7.002 6.983 7.002 6.953 7.051 3,326,393 6.9895 0.00%
2018-11-27 0 7.200 7.190 7.200 7.100 7.250 3,517,000 25,258,542 7.1818 7.002 6.992 7.002 6.905 7.051 3,616,454 6.9843 0.00%
2018-11-26 0 7.200 7.180 7.200 7.140 7.280 3,309,358 23,896,050 7.2208 7.002 6.983 7.002 6.944 7.080 3,402,940 7.0222 -0.55%
2018-11-23 0 7.240 7.230 7.240 6.910 7.240 9,135,180 65,753,683 7.1979 7.041 7.031 7.041 6.720 7.041 9,393,506 6.9999 1.54%
2018-11-22 0 7.130 7.120 7.130 7.000 7.140 3,132,534 22,267,562 7.1085 6.934 6.924 6.934 6.807 6.944 3,221,116 6.9130 0.99%
2018-11-21 0 7.060 7.050 7.060 7.000 7.110 2,986,000 21,083,450 7.0608 6.866 6.856 6.866 6.807 6.914 3,070,438 6.8666 -0.84%
2018-11-20 0 7.120 7.110 7.120 6.990 7.130 5,646,264 40,051,271 7.0934 6.924 6.914 6.924 6.798 6.934 5,805,930 6.8983 0.85%
2018-11-19 0 7.060 7.040 7.060 6.750 7.060 4,437,000 31,076,527 7.0040 6.866 6.846 6.866 6.564 6.866 4,562,470 6.8113 1.44%
2018-11-16 0 6.960 6.940 6.960 6.850 7.020 1,896,634 13,130,303 6.9230 6.769 6.749 6.769 6.662 6.827 1,950,267 6.7326 0.58%
2018-11-15 0 6.920 6.920 6.930 6.880 6.940 1,867,500 12,925,670 6.9214 6.730 6.730 6.739 6.691 6.749 1,920,309 6.7310 0.73%
2018-11-14 0 6.870 6.870 6.880 6.800 6.900 1,995,500 13,674,012 6.8524 6.681 6.681 6.691 6.613 6.710 2,051,929 6.6640 0.59%
2018-11-13 0 6.830 6.820 6.830 6.720 6.860 2,384,025 16,186,769 6.7897 6.642 6.632 6.642 6.535 6.671 2,451,441 6.6030 0.15%
2018-11-12 0 6.820 6.810 6.820 6.730 6.940 3,459,700 23,739,775 6.8618 6.632 6.623 6.632 6.545 6.749 3,557,534 6.6731 -0.15%
2018-11-09 0 6.830 6.820 6.830 6.810 6.960 2,730,500 18,702,085 6.8493 6.642 6.632 6.642 6.623 6.769 2,807,713 6.6610 -1.30%
2018-11-08 0 6.920 6.910 6.920 6.900 7.080 3,089,500 21,467,445 6.9485 6.730 6.720 6.730 6.710 6.885 3,176,865 6.7574 -2.12%
2018-11-07 0 7.070 7.060 7.070 7.000 7.070 3,377,600 23,798,600 7.0460 6.876 6.866 6.876 6.807 6.876 3,473,112 6.8522 0.00%
2018-11-06 0 7.070 7.060 7.070 6.980 7.100 3,809,500 26,866,940 7.0526 6.876 6.866 6.876 6.788 6.905 3,917,225 6.8587 0.57%
2018-11-05 0 7.030 7.030 7.040 6.850 7.030 6,803,000 47,423,230 6.9709 6.837 6.837 6.846 6.662 6.837 6,995,376 6.7792 2.63%
2018-11-02 0 6.850 6.840 6.850 6.770 7.100 11,101,000 76,290,951 6.8724 6.662 6.652 6.662 6.584 6.905 11,414,915 6.6834 -0.72%
2018-11-01 0 6.900 6.900 6.920 6.790 6.950 5,221,500 35,822,290 6.8605 6.710 6.710 6.730 6.603 6.759 5,369,154 6.6719 -0.29%
2018-10-31 0 6.920 6.910 6.920 6.830 7.000 6,512,311 44,847,726 6.8866 6.730 6.720 6.730 6.642 6.807 6,696,467 6.6972 -1.28%
2018-10-30 0 7.010 7.010 7.020 6.930 7.150 9,192,511 64,553,959 7.0225 6.817 6.817 6.827 6.739 6.953 9,452,458 6.8293 -2.23%
2018-10-29 0 7.170 7.150 7.170 7.000 7.180 5,085,550 36,258,054 7.1296 6.973 6.953 6.973 6.807 6.983 5,229,360 6.9336 1.13%
2018-10-26 0 7.090 7.080 7.090 6.980 7.120 4,675,950 33,031,955 7.0642 6.895 6.885 6.895 6.788 6.924 4,808,177 6.8700 0.14%
2018-10-25 0 7.080 7.070 7.080 6.920 7.170 9,424,402 66,716,788 7.0792 6.885 6.876 6.885 6.730 6.973 9,690,906 6.8845 0.71%
2018-10-24 0 7.030 7.010 7.030 6.900 7.090 5,145,192 36,081,131 7.0126 6.837 6.817 6.837 6.710 6.895 5,290,688 6.8197 -0.28%
2018-10-23 0 7.050 7.040 7.050 6.700 7.140 8,368,136 58,067,654 6.9391 6.856 6.846 6.856 6.516 6.944 8,604,771 6.7483 2.03%
2018-10-22 0 6.910 6.900 6.910 6.800 6.990 3,285,500 22,553,200 6.8645 6.720 6.710 6.720 6.613 6.798 3,378,408 6.6757 -0.14%
2018-10-19 0 6.920 6.900 6.920 6.680 7.050 6,622,000 45,752,220 6.9091 6.730 6.710 6.730 6.496 6.856 6,809,258 6.7191 1.62%
2018-10-18 0 6.810 6.800 6.810 6.700 6.920 7,469,646 50,719,577 6.7901 6.623 6.613 6.623 6.516 6.730 7,680,873 6.6034 -1.87%
2018-10-16 0 6.940 6.920 6.940 6.760 6.980 6,663,157 45,845,422 6.8804 6.749 6.730 6.749 6.574 6.788 6,851,578 6.6912 -0.86%
2018-10-15 0 7.000 6.990 7.000 6.560 7.000 12,304,120 83,945,209 6.8225 6.807 6.798 6.807 6.380 6.807 12,652,057 6.6349 4.48%
2018-10-12 0 6.700 6.690 6.700 6.400 6.740 18,046,000 118,050,025 6.5416 6.516 6.506 6.516 6.224 6.555 18,556,307 6.3617 6.69%
2018-10-11 0 6.280 6.240 6.280 5.880 6.280 8,349,747 50,560,368 6.0553 6.107 6.068 6.107 5.718 6.107 8,585,862 5.8888 5.37%
2018-10-10 0 5.960 5.940 5.960 5.940 6.170 3,294,668 19,919,506 6.0460 5.796 5.777 5.796 5.777 6.000 3,387,835 5.8797 -2.13%
2018-10-09 0 6.090 6.080 6.090 6.030 6.140 3,160,044 19,272,966 6.0990 5.923 5.913 5.923 5.864 5.971 3,249,404 5.9312 0.16%
2018-10-08 0 6.080 6.080 6.090 6.060 6.140 3,998,500 24,379,050 6.0970 5.913 5.913 5.923 5.893 5.971 4,111,570 5.9294 0.33%
2018-10-05 0 6.060 6.040 6.060 5.970 6.070 1,691,000 10,220,542 6.0441 5.893 5.874 5.893 5.806 5.903 1,738,818 5.8779 0.33%
2018-10-04 0 6.040 6.040 6.050 5.940 6.060 1,555,500 9,375,285 6.0272 5.874 5.874 5.884 5.777 5.893 1,599,487 5.8614 0.17%
2018-10-03 0 6.030 6.020 6.030 6.000 6.200 1,546,635 9,348,237 6.0442 5.864 5.854 5.864 5.835 6.029 1,590,371 5.8780 0.33%
2018-10-02 0 6.010 6.000 6.010 5.990 6.060 2,644,500 15,884,050 6.0064 5.845 5.835 5.845 5.825 5.893 2,719,281 5.8413 -0.83%
2018-09-28 0 6.060 6.050 6.060 5.970 6.060 2,084,900 12,531,398 6.0106 5.893 5.884 5.893 5.806 5.893 2,143,857 5.8453 0.50%
2018-09-27 0 6.030 6.030 6.040 5.990 6.070 1,548,935 9,324,096 6.0197 5.864 5.864 5.874 5.825 5.903 1,592,736 5.8541 -0.66%
2018-09-26 0 6.070 6.060 6.070 5.970 6.080 3,881,500 23,474,040 6.0477 5.903 5.893 5.903 5.806 5.913 3,991,261 5.8814 0.33%
2018-09-24 0 6.050 6.040 6.050 6.020 6.150 884,500 5,365,090 6.0657 5.884 5.874 5.884 5.854 5.981 909,512 5.8989 -0.98%
2018-09-21 0 6.110 6.100 6.110 6.060 6.140 9,942,398 60,721,963 6.1074 5.942 5.932 5.942 5.893 5.971 10,223,550 5.9394 1.16%
2018-09-20 0 6.040 6.030 6.040 5.940 6.040 2,755,500 16,579,910 6.0170 5.874 5.864 5.874 5.777 5.874 2,833,420 5.8516 1.34%
2018-09-19 0 5.960 5.950 5.960 5.900 5.980 2,229,100 13,242,928 5.9409 5.796 5.786 5.796 5.738 5.816 2,292,135 5.7776 0.51%
2018-09-18 0 5.930 5.930 5.940 5.920 6.100 2,772,500 16,473,110 5.9416 5.767 5.767 5.777 5.757 5.932 2,850,901 5.7782 -1.33%
2018-09-17 0 6.010 6.010 6.020 5.960 6.070 1,912,500 11,527,220 6.0273 5.845 5.845 5.854 5.796 5.903 1,966,582 5.8616 -0.99%
2018-09-14 0 6.070 6.060 6.070 6.000 6.100 1,854,288 11,239,741 6.0615 5.903 5.893 5.903 5.835 5.932 1,906,724 5.8948 0.50%
2018-09-13 0 6.040 6.030 6.040 5.930 6.080 2,838,500 17,083,842 6.0186 5.874 5.864 5.874 5.767 5.913 2,918,767 5.8531 1.85%
2018-09-12 0 5.930 5.920 5.930 5.900 6.050 1,874,500 11,113,832 5.9290 5.767 5.757 5.767 5.738 5.884 1,927,507 5.7659 -1.17%
2018-09-11 0 6.000 5.990 6.000 5.930 6.030 1,234,000 7,398,735 5.9957 5.835 5.825 5.835 5.767 5.864 1,268,895 5.8308 0.33%
2018-09-10 0 5.980 5.950 5.980 5.910 6.050 1,446,856 8,629,118 5.9640 5.816 5.786 5.816 5.747 5.884 1,487,770 5.8000 -1.16%
2018-09-07 0 6.050 6.040 6.050 5.900 6.050 2,643,844 15,874,847 6.0045 5.884 5.874 5.884 5.738 5.884 2,718,607 5.8393 1.85%
2018-09-06 0 5.940 5.930 5.940 5.910 6.090 1,601,988 9,550,244 5.9615 5.777 5.767 5.777 5.747 5.923 1,647,289 5.7976 -1.16%
2018-09-05 0 6.010 6.000 6.010 5.950 6.080 2,194,000 13,162,070 5.9991 5.845 5.835 5.845 5.786 5.913 2,256,042 5.8341 -0.17%
2018-09-04 0 6.020 6.010 6.020 5.990 6.100 869,500 5,247,645 6.0352 5.854 5.845 5.854 5.825 5.932 894,088 5.8693 0.84%
2018-09-03 0 5.970 5.970 5.980 5.960 6.170 1,827,208 10,955,795 5.9959 5.806 5.806 5.816 5.796 6.000 1,878,878 5.8310 -2.45%
2018-08-31 0 6.120 6.100 6.120 6.020 6.170 4,366,327 26,569,223 6.0850 5.952 5.932 5.952 5.854 6.000 4,489,798 5.9177 0.33%
2018-08-30 0 6.100 6.090 6.100 6.080 6.200 1,463,632 8,964,382 6.1248 5.932 5.923 5.932 5.913 6.029 1,505,021 5.9563 -0.16%
2018-08-29 0 6.110 6.100 6.110 6.080 6.310 4,139,500 25,577,834 6.1790 5.942 5.932 5.942 5.913 6.136 4,256,557 6.0090 -3.17%
2018-08-28 0 6.310 6.300 6.310 6.190 6.360 2,241,035 14,100,526 6.2920 6.136 6.127 6.136 6.020 6.185 2,304,407 6.1189 0.80%
2018-08-27 0 6.260 6.240 6.260 6.210 6.340 2,459,000 15,397,194 6.2616 6.088 6.068 6.088 6.039 6.166 2,528,536 6.0894 0.64%
2018-08-24 0 6.220 6.210 6.220 6.120 6.220 913,500 5,648,377 6.1832 6.049 6.039 6.049 5.952 6.049 939,332 6.0132 0.32%
2018-08-23 0 6.200 6.170 6.200 6.110 6.240 2,837,365 17,556,301 6.1875 6.029 6.000 6.029 5.942 6.068 2,917,600 6.0174 0.49%
2018-08-22 0 6.170 6.160 6.170 6.060 6.170 1,327,500 8,134,010 6.1273 6.000 5.991 6.000 5.893 6.000 1,365,039 5.9588 -0.16%
2018-08-21 0 6.180 6.170 6.180 6.030 6.240 3,327,982 20,535,009 6.1704 6.010 6.000 6.010 5.864 6.068 3,422,091 6.0007 1.98%
2018-08-20 0 6.060 6.040 6.060 5.940 6.110 3,050,500 18,411,255 6.0355 5.893 5.874 5.893 5.777 5.942 3,136,762 5.8695 2.02%
2018-08-17 0 5.940 5.940 5.960 5.900 6.100 4,772,171 28,409,489 5.9532 5.777 5.777 5.796 5.738 5.932 4,907,119 5.7894 -0.67%
2018-08-16 0 5.980 5.970 5.980 5.920 6.140 3,496,000 20,884,122 5.9737 5.816 5.806 5.816 5.757 5.971 3,594,860 5.8094 -0.99%
2018-08-15 0 6.040 6.040 6.050 5.980 6.270 3,929,500 23,819,547 6.0617 5.874 5.874 5.884 5.816 6.098 4,040,619 5.8950 -3.67%
2018-08-14 0 6.270 6.270 6.280 6.120 6.320 3,039,000 18,875,562 6.2111 6.098 6.098 6.107 5.952 6.146 3,124,937 6.0403 0.97%
2018-08-13 0 6.210 6.210 6.270 6.190 6.300 2,007,500 12,549,475 6.2513 6.039 6.039 6.098 6.020 6.127 2,064,268 6.0794 -1.27%
2018-08-10 0 6.290 6.270 6.290 6.180 6.360 3,166,081 19,748,032 6.2374 6.117 6.098 6.117 6.010 6.185 3,255,612 6.0658 -0.94%
2018-08-09 0 6.350 6.300 6.350 6.290 6.500 4,629,664 29,619,890 6.3978 6.175 6.127 6.175 6.117 6.321 4,760,582 6.2219 -0.31%
2018-08-08 0 6.370 6.350 6.370 6.270 6.380 2,473,500 15,708,120 6.3506 6.195 6.175 6.195 6.098 6.205 2,543,446 6.1759 0.63%
2018-08-07 0 6.330 6.320 6.330 6.240 6.350 1,704,500 10,750,065 6.3069 6.156 6.146 6.156 6.068 6.175 1,752,700 6.1334 -0.16%
2018-08-06 0 6.340 6.320 6.340 6.200 6.460 3,654,000 23,140,005 6.3328 6.166 6.146 6.166 6.029 6.282 3,757,328 6.1586 1.77%
2018-08-03 0 6.230 6.230 6.240 6.210 6.350 1,402,000 8,767,860 6.2538 6.059 6.059 6.068 6.039 6.175 1,441,646 6.0818 -1.58%
2018-08-02 0 6.330 6.300 6.330 6.190 6.360 3,624,500 22,746,705 6.2758 6.156 6.127 6.156 6.020 6.185 3,726,994 6.1032 -0.31%
2018-08-01 0 6.350 6.340 6.350 6.300 6.400 1,769,000 11,231,662 6.3492 6.175 6.166 6.175 6.127 6.224 1,819,024 6.1746 0.32%
2018-07-31 0 6.330 6.320 6.330 6.230 6.350 2,655,130 16,725,179 6.2992 6.156 6.146 6.156 6.059 6.175 2,730,212 6.1260 1.12%
2018-07-30 0 6.260 6.260 6.270 6.130 6.350 3,481,500 21,694,330 6.2313 6.088 6.088 6.098 5.961 6.175 3,579,950 6.0600 -1.42%
2018-07-27 0 6.350 6.350 6.360 6.210 6.390 2,904,000 18,425,610 6.3449 6.175 6.175 6.185 6.039 6.214 2,986,120 6.1704 0.63%
2018-07-26 0 6.310 6.290 6.310 6.200 6.310 3,101,000 19,446,515 6.2710 6.136 6.117 6.136 6.029 6.136 3,188,690 6.0986 1.77%
2018-07-25 0 6.200 6.190 6.200 6.120 6.220 2,304,000 14,265,815 6.1918 6.029 6.020 6.029 5.952 6.049 2,369,153 6.0215 0.49%
2018-07-24 0 6.170 6.150 6.170 6.090 6.190 3,311,500 20,381,485 6.1548 6.000 5.981 6.000 5.923 6.020 3,405,143 5.9855 1.15%
2018-07-23 0 6.100 6.100 6.110 6.000 6.110 3,612,594 21,878,774 6.0563 5.932 5.932 5.942 5.835 5.942 3,714,751 5.8897 1.50%
2018-07-20 0 6.010 6.010 6.020 5.980 6.060 2,546,094 15,287,309 6.0042 5.845 5.845 5.854 5.816 5.893 2,618,093 5.8391 -0.50%
2018-07-19 0 6.040 6.020 6.040 6.000 6.100 2,640,000 15,935,003 6.0360 5.874 5.854 5.874 5.835 5.932 2,714,654 5.8700 -0.33%
2018-07-18 0 6.060 6.050 6.060 5.960 6.100 2,766,000 16,687,530 6.0331 5.893 5.884 5.893 5.796 5.932 2,844,217 5.8672 0.17%
2018-07-17 0 6.050 6.040 6.050 5.980 6.100 956,594 5,782,047 6.0444 5.884 5.874 5.884 5.816 5.932 983,645 5.8782 -0.82%
2018-07-16 0 6.100 6.090 6.100 6.070 6.150 1,472,000 8,962,225 6.0885 5.932 5.923 5.932 5.903 5.981 1,513,625 5.9210 -0.16%
2018-07-13 0 6.110 6.100 6.110 6.060 6.160 2,401,876 14,687,682 6.1151 5.942 5.932 5.942 5.893 5.991 2,469,797 5.9469 0.00%
2018-07-12 0 6.110 6.090 6.110 6.000 6.130 2,186,338 13,324,674 6.0945 5.942 5.923 5.942 5.835 5.961 2,248,164 5.9269 1.16%
2018-07-11 0 6.040 6.040 6.060 6.010 6.090 1,469,678 8,892,292 6.0505 5.874 5.874 5.893 5.845 5.923 1,511,238 5.8841 -1.31%
2018-07-10 0 6.120 6.080 6.120 6.060 6.150 1,665,000 10,174,092 6.1106 5.952 5.913 5.952 5.893 5.981 1,712,083 5.9425 -0.65%
2018-07-09 0 6.160 6.160 6.170 6.030 6.180 2,965,500 18,143,490 6.1182 5.991 5.991 6.000 5.864 6.010 3,049,359 5.9499 1.48%
2018-07-06 0 6.070 6.060 6.070 5.960 6.180 3,651,373 22,121,742 6.0585 5.903 5.893 5.903 5.796 6.010 3,754,627 5.8919 0.17%
2018-07-05 0 6.060 6.050 6.060 6.010 6.190 2,994,072 18,201,377 6.0791 5.893 5.884 5.893 5.845 6.020 3,078,739 5.9120 0.00%
2018-07-04 0 6.060 6.050 6.060 6.010 6.170 3,051,336 18,546,068 6.0780 5.893 5.884 5.893 5.845 6.000 3,137,622 5.9109 -1.62%
2018-07-03 0 6.160 6.130 6.160 5.920 6.180 3,861,122 23,427,828 6.0676 5.991 5.961 5.991 5.757 6.010 3,970,307 5.9008 2.84%
2018-06-29 0 5.990 5.980 5.990 5.830 5.990 2,525,632 15,039,500 5.9547 5.825 5.816 5.825 5.670 5.825 2,597,052 5.7910 1.87%
2018-06-28 0 5.880 5.860 5.880 5.800 6.000 4,480,593 26,423,245 5.8973 5.718 5.699 5.718 5.640 5.835 4,607,296 5.7351 0.00%
2018-06-27 0 5.880 5.880 5.890 5.880 5.950 2,396,615 14,122,753 5.8928 5.718 5.718 5.728 5.718 5.786 2,464,387 5.7307 -0.17%
2018-06-26 0 5.890 5.890 5.910 5.830 6.000 3,575,036 21,080,546 5.8966 5.728 5.728 5.747 5.670 5.835 3,676,131 5.7344 -1.17%
2018-06-25 0 5.960 5.960 5.970 5.930 6.030 2,298,000 13,730,200 5.9748 5.796 5.796 5.806 5.767 5.864 2,362,983 5.8105 -0.83%
2018-06-22 0 6.010 6.000 6.010 5.860 6.050 4,163,500 24,797,385 5.9559 5.845 5.835 5.845 5.699 5.884 4,281,236 5.7921 1.35%
2018-06-21 0 5.930 5.900 5.930 5.900 6.090 2,857,440 17,048,367 5.9663 5.767 5.738 5.767 5.738 5.923 2,938,243 5.8022 -1.00%
2018-06-20 0 5.990 5.990 6.000 5.930 6.210 5,331,000 31,934,595 5.9904 5.825 5.825 5.835 5.767 6.039 5,481,751 5.8256 -0.50%
2018-06-19 0 6.020 6.020 6.030 5.980 6.210 8,905,000 54,062,232 6.0710 5.854 5.854 5.864 5.816 6.039 9,156,817 5.9040 -2.75%
2018-06-15 0 6.190 6.180 6.190 6.040 6.400 16,589,726 102,400,432 6.1725 6.020 6.010 6.020 5.874 6.224 17,058,852 6.0028 -3.28%
2018-06-14 0 6.400 6.400 6.410 6.270 6.520 5,295,000 33,654,012 6.3558 6.224 6.224 6.234 6.098 6.341 5,444,733 6.1810 -0.93%
2018-06-13 0 6.460 6.460 6.470 6.390 6.650 5,175,080 33,472,520 6.4680 6.282 6.282 6.292 6.214 6.467 5,321,421 6.2901 -1.67%
2018-06-12 0 6.570 6.560 6.570 6.550 6.710 3,856,000 25,445,053 6.5988 6.389 6.380 6.389 6.370 6.525 3,965,040 6.4174 -0.40%
2018-06-11 0 6.670 6.660 6.670 6.570 6.700 4,420,000 29,414,605 6.6549 6.415 6.405 6.415 6.319 6.444 4,595,631 6.4006 1.06%
2018-06-08 0 6.600 6.570 6.600 6.490 6.650 3,831,030 25,031,284 6.5338 6.348 6.319 6.348 6.242 6.396 3,983,258 6.2841 -0.30%
2018-06-07 0 6.620 6.610 6.620 6.580 6.720 4,896,698 32,412,506 6.6193 6.367 6.357 6.367 6.329 6.463 5,091,271 6.3663 -1.34%
2018-06-06 0 6.710 6.700 6.710 6.520 6.750 7,897,000 52,431,760 6.6395 6.454 6.444 6.454 6.271 6.492 8,210,791 6.3857 4.19%
2018-06-05 0 6.440 6.430 6.440 6.410 6.640 5,035,500 32,610,355 6.4761 6.194 6.184 6.194 6.165 6.386 5,235,588 6.2286 -2.13%
2018-06-04 0 6.580 6.570 6.580 6.430 6.600 6,481,100 42,574,783 6.5691 6.329 6.319 6.329 6.184 6.348 6,738,630 6.3180 2.33%
2018-06-01 0 6.430 6.420 6.430 6.370 6.550 12,798,466 83,222,214 6.5025 6.184 6.175 6.184 6.127 6.300 13,307,019 6.2540 -1.83%
2018-05-31 0 6.550 6.540 6.550 6.360 6.700 97,101,312 635,042,661 6.5400 6.300 6.290 6.300 6.117 6.444 100,959,678 6.2901 -1.80%
2018-05-30 0 6.670 6.650 6.670 6.500 6.700 12,404,580 82,136,702 6.6215 6.415 6.396 6.415 6.252 6.444 12,897,482 6.3684 1.21%
2018-05-29 0 6.590 6.580 6.590 6.520 6.670 7,519,000 49,619,217 6.5992 6.338 6.329 6.338 6.271 6.415 7,817,771 6.3470 -0.90%
2018-05-28 0 6.650 6.630 6.650 6.440 6.650 11,857,000 78,034,553 6.5813 6.396 6.377 6.396 6.194 6.396 12,328,143 6.3298 1.99%
2018-05-25 0 6.520 6.520 6.530 6.340 6.550 12,937,000 84,284,416 6.5150 6.271 6.271 6.280 6.098 6.300 13,451,058 6.2660 1.87%
2018-05-24 0 6.400 6.390 6.400 6.290 6.450 7,960,318 50,688,495 6.3676 6.155 6.146 6.155 6.050 6.204 8,276,625 6.1243 1.75%
2018-05-23 0 6.290 6.260 6.290 6.230 6.330 9,699,000 60,964,060 6.2856 6.050 6.021 6.050 5.992 6.088 10,084,394 6.0454 1.29%
2018-05-21 0 6.210 6.190 6.210 6.160 6.250 4,350,000 26,932,980 6.1915 5.973 5.953 5.973 5.925 6.011 4,522,849 5.9549 -0.48%
2018-05-18 0 6.240 6.210 6.240 6.130 6.310 11,368,000 70,712,010 6.2203 6.002 5.973 6.002 5.896 6.069 11,819,713 5.9825 1.63%
2018-05-17 0 6.140 6.140 6.150 6.080 6.150 6,238,869 38,221,181 6.1263 5.905 5.905 5.915 5.848 5.915 6,486,773 5.8922 0.00%
2018-05-16 0 6.140 6.130 6.140 6.010 6.150 7,951,003 48,411,595 6.0887 5.905 5.896 5.905 5.780 5.915 8,266,940 5.8560 -0.16%
2018-05-15 0 6.150 6.150 6.160 6.010 6.200 9,483,000 58,031,527 6.1195 5.915 5.915 5.925 5.780 5.963 9,859,811 5.8857 1.65%
2018-05-14 0 6.050 6.030 6.050 5.950 6.090 3,085,000 18,556,942 6.0152 5.819 5.800 5.819 5.723 5.857 3,207,584 5.7853 0.17%
2018-05-11 0 6.040 6.030 6.040 6.000 6.090 3,479,000 21,012,235 6.0397 5.809 5.800 5.809 5.771 5.857 3,617,240 5.8089 0.50%
2018-05-10 0 6.010 6.000 6.010 5.950 6.100 4,402,000 26,522,585 6.0251 5.780 5.771 5.780 5.723 5.867 4,576,916 5.7949 -0.83%
2018-05-09 0 6.060 6.050 6.060 5.990 6.080 3,002,500 18,132,522 6.0391 5.828 5.819 5.828 5.761 5.848 3,121,806 5.8083 0.83%
2018-05-08 0 6.010 6.000 6.010 5.980 6.100 3,719,786 22,373,383 6.0147 5.780 5.771 5.780 5.751 5.867 3,867,593 5.7848 0.17%
2018-05-07 0 6.000 5.990 6.000 5.980 6.090 3,084,500 18,544,905 6.0123 5.771 5.761 5.771 5.751 5.857 3,207,064 5.7825 -0.17%
2018-05-04 0 6.010 6.000 6.010 5.950 6.110 5,391,000 32,550,085 6.0379 5.780 5.771 5.780 5.723 5.876 5,605,214 5.8071 0.17%
2018-05-03 0 6.000 6.000 6.010 5.940 6.110 5,923,080 35,620,288 6.0138 5.771 5.771 5.780 5.713 5.876 6,158,436 5.7840 -1.80%
2018-05-02 0 6.110 6.080 6.110 6.010 6.180 4,967,000 30,133,362 6.0667 5.876 5.848 5.876 5.780 5.944 5,164,366 5.8349 -1.13%
2018-04-30 0 6.180 6.160 6.180 6.140 6.240 3,298,300 20,352,673 6.1707 5.944 5.925 5.944 5.905 6.002 3,429,359 5.9348 0.00%
2018-04-27 0 6.180 6.150 6.180 6.070 6.230 2,202,000 13,527,115 6.1431 5.944 5.915 5.944 5.838 5.992 2,289,497 5.9083 0.00%
2018-04-26 0 6.180 6.130 6.180 6.120 6.220 4,682,500 28,849,054 6.1610 5.944 5.896 5.944 5.886 5.982 4,868,561 5.9256 0.16%
2018-04-25 0 6.170 6.150 6.170 6.090 6.230 3,784,207 23,299,843 6.1571 5.934 5.915 5.934 5.857 5.992 3,934,574 5.9218 0.00%
2018-04-24 0 6.170 6.150 6.170 6.120 6.250 4,933,086 30,399,566 6.1624 5.934 5.915 5.934 5.886 6.011 5,129,104 5.9269 -0.80%
2018-04-23 0 6.220 6.210 6.220 6.100 6.350 7,097,414 43,906,650 6.1863 5.982 5.973 5.982 5.867 6.107 7,379,433 5.9499 -2.05%
2018-04-20 0 6.350 6.340 6.350 6.310 6.490 4,387,500 28,005,210 6.3830 6.107 6.098 6.107 6.069 6.242 4,561,839 6.1390 -1.24%
2018-04-19 0 6.430 6.420 6.430 6.280 6.520 8,603,000 55,190,265 6.4152 6.184 6.175 6.184 6.040 6.271 8,944,844 6.1701 0.94%
2018-04-18 0 6.370 6.350 6.370 6.150 6.390 7,078,000 44,407,302 6.2740 6.127 6.107 6.127 5.915 6.146 7,359,248 6.0342 1.27%
2018-04-17 0 6.290 6.290 6.300 6.250 6.400 4,798,454 30,418,511 6.3392 6.050 6.050 6.059 6.011 6.155 4,989,123 6.0970 -0.16%
2018-04-16 0 6.300 6.290 6.300 6.270 6.400 4,403,500 27,830,100 6.3200 6.059 6.050 6.059 6.030 6.155 4,578,475 6.0785 0.00%
2018-04-13 0 6.300 6.300 6.320 6.210 6.370 4,477,500 28,134,100 6.2834 6.059 6.059 6.078 5.973 6.127 4,655,416 6.0433 -1.25%
2018-04-12 0 6.380 6.380 6.400 6.360 6.570 7,320,000 47,138,155 6.4396 6.136 6.136 6.155 6.117 6.319 7,610,864 6.1935 -0.31%
2018-04-11 0 6.400 6.400 6.410 6.190 6.450 11,596,622 73,192,764 6.3116 6.155 6.155 6.165 5.953 6.204 12,057,419 6.0704 2.40%
2018-04-10 0 6.250 6.240 6.250 6.190 6.260 5,327,500 33,204,125 6.2326 6.011 6.002 6.011 5.953 6.021 5,539,191 5.9944 0.97%
2018-04-09 0 6.190 6.170 6.190 6.140 6.250 7,744,000 47,911,845 6.1870 5.953 5.934 5.953 5.905 6.011 8,051,711 5.9505 -0.16%
2018-04-06 0 6.200 6.190 6.200 6.140 6.250 2,514,000 15,588,777 6.2008 5.963 5.953 5.963 5.905 6.011 2,613,895 5.9638 0.32%
2018-04-04 0 6.180 6.180 6.190 6.110 6.290 6,777,038 41,812,781 6.1698 5.944 5.944 5.953 5.876 6.050 7,046,327 5.9340 -0.32%
2018-04-03 0 6.200 6.190 6.200 6.130 6.300 9,172,396 56,930,417 6.2067 5.963 5.953 5.963 5.896 6.059 9,536,865 5.9695 0.49%
2018-03-29 0 6.170 6.170 6.180 6.040 6.200 6,546,000 40,130,207 6.1305 5.934 5.934 5.944 5.809 5.963 6,806,108 5.8962 0.82%
2018-03-28 0 6.120 6.110 6.120 6.080 6.250 7,040,828 43,354,055 6.1575 5.886 5.876 5.886 5.848 6.011 7,320,599 5.9222 0.00%
2018-03-27 0 6.120 6.120 6.130 6.080 6.330 10,219,023 62,667,944 6.1325 5.886 5.886 5.896 5.848 6.088 10,625,081 5.8981 -1.92%
2018-03-26 0 6.240 6.220 6.240 6.110 6.460 18,240,989 114,753,619 6.2910 6.002 5.982 6.002 5.876 6.213 18,965,803 6.0506 1.46%
2018-03-23 0 6.150 6.140 6.150 5.850 6.230 22,230,100 135,760,927 6.1071 5.915 5.905 5.915 5.626 5.992 23,113,423 5.8737 3.54%
2018-03-22 0 5.940 5.920 5.940 5.890 6.060 6,884,615 41,107,530 5.9709 5.713 5.694 5.713 5.665 5.828 7,158,178 5.7427 -0.17%
2018-03-21 0 5.950 5.950 5.960 5.760 5.960 8,403,000 49,264,520 5.8627 5.723 5.723 5.732 5.540 5.732 8,736,897 5.6387 1.19%
2018-03-20 0 5.880 5.870 5.880 5.810 5.900 3,469,000 20,319,993 5.8576 5.655 5.646 5.655 5.588 5.675 3,606,842 5.6337 1.20%
2018-03-19 0 5.810 5.800 5.810 5.770 5.920 5,508,500 32,103,940 5.8281 5.588 5.578 5.588 5.549 5.694 5,727,383 5.6053 0.69%
2018-03-16 0 5.770 5.770 5.790 5.760 5.850 12,310,146 71,152,424 5.7800 5.549 5.549 5.569 5.540 5.626 12,799,295 5.5591 -1.87%
2018-03-15 0 5.880 5.880 5.890 5.820 5.910 5,538,904 32,410,925 5.8515 5.655 5.655 5.665 5.598 5.684 5,758,995 5.6279 -0.84%
2018-03-14 0 5.930 5.910 5.930 5.830 5.950 3,400,500 20,022,002 5.8880 5.703 5.684 5.703 5.607 5.723 3,535,620 5.6629 0.51%
2018-03-13 0 5.900 5.900 5.910 5.820 5.980 2,891,500 17,024,750 5.8879 5.675 5.675 5.684 5.598 5.751 3,006,395 5.6628 0.17%
2018-03-12 0 5.890 5.890 5.910 5.810 5.940 8,791,500 51,520,975 5.8603 5.665 5.665 5.684 5.588 5.713 9,140,834 5.6364 0.00%
2018-03-09 0 5.890 5.880 5.890 5.860 5.970 6,400,500 37,748,290 5.8977 5.665 5.655 5.665 5.636 5.742 6,654,827 5.6723 -1.34%
2018-03-08 0 5.970 5.970 5.980 5.960 6.050 3,168,500 18,980,285 5.9903 5.742 5.742 5.751 5.732 5.819 3,294,402 5.7614 -0.67%
2018-03-07 0 6.010 6.010 6.020 6.000 6.160 2,803,000 17,060,905 6.0867 5.780 5.780 5.790 5.771 5.925 2,914,379 5.8540 -0.66%
2018-03-06 0 6.050 6.040 6.050 5.930 6.060 5,043,000 30,318,372 6.0120 5.819 5.809 5.819 5.703 5.828 5,243,386 5.7822 1.00%
2018-03-05 0 5.990 5.980 5.990 5.960 6.140 4,574,950 27,613,471 6.0358 5.761 5.751 5.761 5.732 5.905 4,756,738 5.8051 -0.99%
2018-03-02 0 6.050 6.010 6.050 5.900 6.080 5,046,000 30,295,215 6.0038 5.819 5.780 5.819 5.675 5.848 5,246,505 5.7744 0.00%
2018-03-01 0 6.050 6.020 6.050 5.970 6.050 3,098,000 18,590,005 6.0006 5.819 5.790 5.819 5.742 5.819 3,221,100 5.7713 0.00%
2018-02-28 0 6.050 6.040 6.050 5.940 6.060 6,565,200 39,424,504 6.0051 5.819 5.809 5.819 5.713 5.828 6,826,071 5.7756 -1.14%
2018-02-27 0 6.120 6.120 6.130 6.030 6.300 7,190,038 44,073,356 6.1298 5.886 5.886 5.896 5.800 6.059 7,475,738 5.8955 -2.08%
2018-02-26 0 6.250 6.240 6.250 6.180 6.290 5,076,000 31,706,510 6.2464 6.011 6.002 6.011 5.944 6.050 5,277,697 6.0076 1.13%
2018-02-23 0 6.180 6.180 6.200 6.170 6.280 3,595,000 22,391,392 6.2285 5.944 5.944 5.963 5.934 6.040 3,737,849 5.9904 0.16%
2018-02-22 0 6.170 6.170 6.180 6.170 6.320 2,973,500 18,551,270 6.2389 5.934 5.934 5.944 5.934 6.078 3,091,653 6.0004 -1.59%
2018-02-21 0 6.270 6.260 6.270 6.150 6.290 4,085,500 25,517,432 6.2459 6.030 6.021 6.030 5.915 6.050 4,247,839 6.0072 0.48%
2018-02-20 0 6.240 6.230 6.240 6.240 6.370 2,468,500 15,525,992 6.2896 6.002 5.992 6.002 6.002 6.127 2,566,587 6.0493 -1.58%
2018-02-15 0 6.340 6.330 6.340 6.300 6.410 6,248,000 39,782,195 6.3672 6.098 6.088 6.098 6.059 6.165 6,496,267 6.1239 2.42%
2018-02-14 0 6.190 6.170 6.190 6.000 6.220 3,992,800 24,496,843 6.1353 5.953 5.934 5.953 5.771 5.982 4,151,456 5.9008 1.48%
2018-02-13 0 6.100 6.090 6.100 5.940 6.130 7,127,450 42,894,620 6.0182 5.867 5.857 5.867 5.713 5.896 7,410,663 5.7882 2.01%
2018-02-12 0 5.980 5.970 5.980 5.840 6.060 6,368,500 37,997,602 5.9665 5.751 5.742 5.751 5.617 5.828 6,621,555 5.7385 0.00%
2018-02-09 0 5.980 5.980 5.990 5.740 5.980 9,127,130 53,712,549 5.8849 5.751 5.751 5.761 5.521 5.751 9,489,801 5.6600 -2.13%
2018-02-08 0 6.110 6.110 6.120 5.990 6.110 6,236,500 37,692,702 6.0439 5.876 5.876 5.886 5.761 5.876 6,484,310 5.8129 0.00%
2018-02-07 0 6.110 6.110 6.120 5.960 6.310 8,701,000 53,329,165 6.1291 5.876 5.876 5.886 5.732 6.069 9,046,738 5.8948 -1.77%
2018-02-06 0 6.220 6.200 6.220 6.130 6.420 18,800,500 117,487,605 6.2492 5.982 5.963 5.982 5.896 6.175 19,547,547 6.0104 -4.01%
2018-02-05 0 6.480 6.480 6.490 6.350 6.550 9,822,358 63,706,205 6.4858 6.232 6.232 6.242 6.107 6.300 10,212,654 6.2380 -3.14%
2018-02-02 0 6.690 6.680 6.690 6.490 6.690 7,306,387 48,461,244 6.6327 6.434 6.425 6.434 6.242 6.434 7,596,710 6.3792 2.61%
2018-02-01 0 6.520 6.510 6.520 6.510 6.690 6,112,000 40,138,052 6.5671 6.271 6.261 6.271 6.261 6.434 6,354,863 6.3161 -2.10%
2018-01-31 0 6.660 6.640 6.660 6.400 6.660 5,443,000 35,552,792 6.5318 6.405 6.386 6.405 6.155 6.405 5,659,280 6.2822 1.99%
2018-01-30 0 6.530 6.510 6.530 6.430 6.900 9,677,030 63,683,018 6.5808 6.280 6.261 6.280 6.184 6.636 10,061,551 6.3293 -2.39%
2018-01-29 0 6.690 6.680 6.690 6.630 6.820 11,531,200 77,810,646 6.7478 6.434 6.425 6.434 6.377 6.559 11,989,398 6.4900 0.30%
2018-01-26 0 6.670 6.670 6.680 6.500 6.690 9,806,497 65,014,125 6.6297 6.415 6.415 6.425 6.252 6.434 10,196,163 6.3763 0.76%
2018-01-25 0 6.620 6.610 6.620 6.610 6.790 16,652,615 111,413,105 6.6904 6.367 6.357 6.367 6.357 6.531 17,314,314 6.4347 2.64%
2018-01-24 0 6.450 6.440 6.450 6.360 6.480 8,286,080 53,386,529 6.4429 6.204 6.194 6.204 6.117 6.232 8,615,331 6.1967 2.22%
2018-01-23 0 6.310 6.310 6.320 6.300 6.440 6,005,389 38,203,731 6.3616 6.069 6.069 6.078 6.059 6.194 6,244,016 6.1185 -0.63%
2018-01-22 0 6.350 6.330 6.350 6.270 6.350 4,009,936 25,314,164 6.3129 6.107 6.088 6.107 6.030 6.107 4,169,273 6.0716 0.79%
2018-01-19 0 6.300 6.290 6.300 6.230 6.360 2,514,500 15,854,677 6.3053 6.059 6.050 6.059 5.992 6.117 2,614,415 6.0643 0.32%
2018-01-18 0 6.280 6.270 6.280 6.180 6.340 4,809,000 30,138,185 6.2670 6.040 6.030 6.040 5.944 6.098 5,000,088 6.0275 0.32%
2018-01-17 0 6.260 6.250 6.260 6.170 6.360 5,859,000 36,562,315 6.2404 6.021 6.011 6.021 5.934 6.117 6,091,810 6.0019 -1.11%
2018-01-16 0 6.330 6.320 6.330 6.300 6.420 4,779,714 30,306,811 6.3407 6.088 6.078 6.088 6.059 6.175 4,969,638 6.0984 -0.78%
2018-01-15 0 6.380 6.380 6.390 6.250 6.550 26,770,500 172,490,195 6.4433 6.136 6.136 6.146 6.011 6.300 27,834,238 6.1971 4.08%
2018-01-12 0 6.130 6.130 6.140 6.110 6.230 6,367,500 39,285,500 6.1697 5.896 5.896 5.905 5.876 5.992 6,620,516 5.9339 0.00%
2018-01-11 0 6.130 6.120 6.130 6.090 6.180 2,383,000 14,586,110 6.1209 5.896 5.886 5.896 5.857 5.944 2,477,690 5.8870 0.00%
2018-01-10 0 6.130 6.130 6.140 6.060 6.170 4,174,000 25,516,520 6.1132 5.896 5.896 5.905 5.828 5.934 4,339,856 5.8796 -0.65%
2018-01-09 0 6.170 6.170 6.180 6.090 6.250 5,163,000 31,759,325 6.1513 5.934 5.934 5.944 5.857 6.011 5,368,154 5.9162 -1.12%
2018-01-08 0 6.240 6.230 6.240 6.180 6.260 5,083,000 31,676,537 6.2319 6.002 5.992 6.002 5.944 6.021 5,284,975 5.9937 0.81%
2018-01-05 0 6.190 6.180 6.190 6.170 6.330 5,337,094 33,213,481 6.2231 5.953 5.944 5.953 5.934 6.088 5,549,166 5.9853 -0.32%
2018-01-04 0 6.210 6.210 6.220 6.110 6.240 5,512,142 34,017,648 6.1714 5.973 5.973 5.982 5.876 6.002 5,731,170 5.9356 0.81%
2018-01-03 0 6.160 6.150 6.160 6.150 6.400 6,920,639 43,345,377 6.2632 5.925 5.915 5.925 5.915 6.155 7,195,634 6.0238 -0.32%
2018-01-02 0 6.180 6.170 6.180 6.040 6.220 6,109,000 37,546,911 6.1462 5.944 5.934 5.944 5.809 5.982 6,351,744 5.9113 2.15%
2017-12-29 0 6.050 6.040 6.050 5.980 6.140 5,008,000 30,303,915 6.0511 5.819 5.809 5.819 5.751 5.905 5,206,995 5.8198 -0.66%
2017-12-28 0 6.090 6.080 6.090 6.020 6.120 3,660,500 22,271,065 6.0842 5.857 5.848 5.857 5.790 5.886 3,805,952 5.8516 1.16%
2017-12-27 0 6.020 6.020 6.040 6.010 6.140 5,298,412 32,174,863 6.0725 5.790 5.790 5.809 5.780 5.905 5,508,947 5.8405 1.01%
2017-12-22 0 5.960 5.950 5.960 5.870 5.970 1,917,391 11,331,023 5.9096 5.732 5.723 5.732 5.646 5.742 1,993,579 5.6838 0.85%
2017-12-21 0 5.910 5.910 5.920 5.790 5.980 4,402,500 26,165,617 5.9434 5.684 5.684 5.694 5.569 5.751 4,577,435 5.7162 1.37%
2017-12-20 0 5.830 5.830 5.840 5.800 5.930 1,232,326 7,209,158 5.8500 5.607 5.607 5.617 5.578 5.703 1,281,293 5.6265 -0.34%
2017-12-19 0 5.850 5.840 5.850 5.790 5.940 2,776,018 16,311,407 5.8758 5.626 5.617 5.626 5.569 5.713 2,886,324 5.6513 1.04%
2017-12-18 0 5.790 5.780 5.790 5.740 5.860 2,083,402 12,058,500 5.7879 5.569 5.559 5.569 5.521 5.636 2,166,187 5.5667 -0.69%
2017-12-15 0 5.830 5.820 5.830 5.780 5.850 9,463,060 55,169,363 5.8300 5.607 5.598 5.607 5.559 5.626 9,839,079 5.6072 0.69%
2017-12-14 0 5.790 5.780 5.790 5.710 5.850 3,640,000 21,122,030 5.8028 5.569 5.559 5.569 5.492 5.626 3,784,637 5.5810 1.58%
2017-12-13 0 5.700 5.670 5.700 5.600 5.710 4,225,580 23,871,727 5.6493 5.482 5.453 5.482 5.386 5.492 4,393,485 5.4334 -0.52%
2017-12-12 0 5.730 5.720 5.730 5.640 5.750 4,132,000 23,614,108 5.7149 5.511 5.501 5.511 5.424 5.530 4,296,187 5.4965 0.70%
2017-12-11 0 5.690 5.680 5.690 5.580 5.730 2,658,500 15,077,940 5.6716 5.473 5.463 5.473 5.367 5.511 2,764,137 5.4548 -0.35%
2017-12-08 0 5.710 5.700 5.710 5.510 5.750 4,875,020 27,415,591 5.6237 5.492 5.482 5.492 5.299 5.530 5,068,731 5.4088 0.18%
2017-12-07 0 5.700 5.690 5.700 5.630 5.720 4,654,000 26,416,650 5.6761 5.482 5.473 5.482 5.415 5.501 4,838,929 5.4592 -0.35%
2017-12-06 0 5.720 5.710 5.720 5.640 5.970 11,424,500 65,222,440 5.7090 5.501 5.492 5.501 5.424 5.742 11,878,458 5.4908 -3.38%
2017-12-05 0 5.920 5.910 5.920 5.900 6.000 2,374,972 14,081,093 5.9290 5.694 5.684 5.694 5.675 5.771 2,469,343 5.7024 -0.50%
2017-12-04 0 5.950 5.940 5.950 5.910 6.000 4,167,933 24,748,923 5.9379 5.723 5.713 5.723 5.684 5.771 4,333,548 5.7110 -0.50%
2017-12-01 0 5.980 5.970 5.980 5.930 6.050 4,353,500 25,934,530 5.9572 5.751 5.742 5.751 5.703 5.819 4,526,488 5.7295 -1.81%
2017-11-30 0 6.090 6.070 6.090 5.940 6.100 5,478,038 32,955,900 6.0160 5.857 5.838 5.857 5.713 5.867 5,695,710 5.7861 1.00%
2017-11-29 0 6.030 6.000 6.030 5.930 6.070 4,516,500 27,128,175 6.0065 5.800 5.771 5.800 5.703 5.838 4,695,965 5.7769 -0.33%
2017-11-28 0 6.050 6.040 6.050 6.000 6.130 3,845,500 23,188,672 6.0301 5.819 5.809 5.819 5.771 5.896 3,998,303 5.7996 0.00%
2017-11-27 0 6.050 6.040 6.050 6.040 6.370 3,050,500 18,617,862 6.1032 5.819 5.809 5.819 5.809 6.127 3,171,713 5.8700 -1.14%
2017-11-24 0 6.120 6.110 6.120 6.010 6.140 7,067,500 42,892,880 6.0690 5.886 5.876 5.886 5.780 5.905 7,348,330 5.8371 1.49%
2017-11-23 0 6.030 6.030 6.050 6.010 6.200 7,919,000 48,345,840 6.1050 5.800 5.800 5.819 5.780 5.963 8,233,665 5.8717 -0.33%
2017-11-22 0 6.050 6.040 6.050 5.970 6.050 7,271,500 43,721,750 6.0128 5.819 5.809 5.819 5.742 5.819 7,560,436 5.7830 1.00%
2017-11-21 0 5.990 5.980 5.990 5.900 6.220 18,245,894 109,107,847 5.9799 5.761 5.751 5.761 5.675 5.982 18,970,903 5.7513 -3.23%
2017-11-20 0 6.190 6.190 6.200 6.160 6.440 6,092,000 38,129,320 6.2589 5.953 5.953 5.963 5.925 6.194 6,334,068 6.0197 -2.52%
2017-11-17 0 6.350 6.340 6.350 6.280 6.390 2,130,500 13,503,870 6.3384 6.107 6.098 6.107 6.040 6.146 2,215,156 6.0961 0.16%
2017-11-16 0 6.340 6.340 6.350 6.290 6.440 4,852,000 30,674,820 6.3221 6.098 6.098 6.107 6.050 6.194 5,044,796 6.0805 -1.25%
2017-11-15 0 6.420 6.420 6.430 6.350 6.480 4,503,500 28,951,836 6.4287 6.175 6.175 6.184 6.107 6.232 4,682,449 6.1831 1.26%
2017-11-14 0 6.340 6.330 6.340 6.320 6.400 2,298,500 14,636,992 6.3681 6.098 6.088 6.098 6.078 6.155 2,389,832 6.1247 -0.47%
2017-11-13 0 6.370 6.370 6.380 6.370 6.450 2,087,000 13,321,350 6.3830 6.127 6.127 6.136 6.127 6.204 2,169,928 6.1391 -1.24%
2017-11-10 0 6.450 6.430 6.450 6.410 6.480 2,897,325 18,645,118 6.4353 6.204 6.184 6.204 6.165 6.232 3,012,452 6.1894 0.78%
2017-11-09 0 6.400 6.390 6.410 6.350 6.410 2,991,000 19,080,037 6.3791 6.155 6.146 6.165 6.107 6.165 3,109,849 6.1354 0.47%
2017-11-08 0 6.370 6.350 6.370 6.350 6.390 1,713,003 10,908,074 6.3678 6.127 6.107 6.127 6.107 6.146 1,781,070 6.1244 0.16%
2017-11-07 0 6.360 6.360 6.370 6.340 6.460 6,664,000 42,441,825 6.3688 6.117 6.117 6.127 6.098 6.213 6,928,797 6.1254 -0.93%
2017-11-06 0 6.420 6.390 6.420 6.370 6.490 2,121,000 13,576,625 6.4010 6.175 6.146 6.175 6.127 6.242 2,205,279 6.1564 -0.16%
2017-11-03 0 6.430 6.420 6.430 6.400 6.450 2,766,727 17,790,976 6.4303 6.184 6.175 6.184 6.155 6.204 2,876,664 6.1846 -0.31%
2017-11-02 0 6.450 6.420 6.450 6.370 6.450 2,733,900 17,531,782 6.4127 6.204 6.175 6.204 6.127 6.204 2,842,533 6.1677 0.94%
2017-11-01 0 6.390 6.360 6.390 6.320 6.410 5,576,602 35,383,586 6.3450 6.146 6.117 6.146 6.078 6.165 5,798,191 6.1025 -0.31%
2017-10-31 0 6.410 6.400 6.410 6.360 6.450 4,922,584 31,463,574 6.3917 6.165 6.155 6.165 6.117 6.204 5,118,185 6.1474 -0.62%
2017-10-30 0 6.450 6.410 6.450 6.390 6.480 3,994,499 25,626,218 6.4154 6.204 6.165 6.204 6.146 6.232 4,153,222 6.1702 -0.15%
2017-10-27 0 6.460 6.450 6.460 6.370 6.510 9,638,060 61,724,946 6.4043 6.213 6.204 6.213 6.127 6.261 10,021,033 6.1595 -0.77%
2017-10-26 0 6.510 6.500 6.510 6.480 6.560 2,703,908 17,576,741 6.5005 6.261 6.252 6.261 6.232 6.309 2,811,349 6.2521 -0.15%
2017-10-25 0 6.520 6.510 6.520 6.500 6.570 4,068,454 26,521,080 6.5187 6.271 6.261 6.271 6.252 6.319 4,230,116 6.2696 -0.76%
2017-10-24 0 6.570 6.560 6.570 6.500 6.650 4,096,500 26,837,565 6.5513 6.319 6.309 6.319 6.252 6.396 4,259,276 6.3010 -0.45%
2017-10-23 0 6.600 6.590 6.600 6.570 6.670 2,897,500 19,111,935 6.5960 6.348 6.338 6.348 6.319 6.415 3,012,634 6.3439 -1.64%
2017-10-20 0 6.710 6.660 6.710 6.590 6.710 3,909,773 25,990,023 6.6475 6.454 6.405 6.454 6.338 6.454 4,065,130 6.3934 1.36%
2017-10-19 0 6.620 6.610 6.620 6.580 6.640 6,445,000 42,543,707 6.6010 6.367 6.357 6.367 6.329 6.386 6,701,095 6.3488 -0.45%
2017-10-18 0 6.650 6.650 6.660 6.610 6.680 2,615,500 17,377,130 6.6439 6.396 6.396 6.405 6.357 6.425 2,719,428 6.3900 0.15%
2017-10-17 0 6.640 6.640 6.660 6.640 6.760 3,602,664 24,063,515 6.6794 6.386 6.386 6.405 6.386 6.502 3,745,818 6.4241 -1.48%
2017-10-16 0 6.740 6.720 6.740 6.650 6.780 4,726,000 31,754,730 6.7192 6.482 6.463 6.482 6.396 6.521 4,913,790 6.4624 0.15%
2017-10-13 0 6.730 6.720 6.730 6.630 6.760 6,225,500 41,810,750 6.7160 6.473 6.463 6.473 6.377 6.502 6,472,873 6.4594 0.90%
2017-10-12 0 6.670 6.640 6.670 6.600 6.710 5,111,500 33,963,017 6.6444 6.415 6.386 6.415 6.348 6.454 5,314,608 6.3905 -0.15%
2017-10-11 0 6.680 6.660 6.680 6.600 6.680 3,352,300 22,275,703 6.6449 6.425 6.405 6.425 6.348 6.425 3,485,505 6.3910 0.75%
2017-10-10 0 6.630 6.630 6.640 6.620 6.680 3,506,000 23,285,147 6.6415 6.377 6.377 6.386 6.367 6.425 3,645,313 6.3877 -0.30%
2017-10-09 0 6.650 6.650 6.660 6.620 6.690 4,848,500 32,257,475 6.6531 6.396 6.396 6.405 6.367 6.434 5,041,157 6.3988 0.91%
2017-10-06 0 6.590 6.580 6.590 6.570 6.650 4,841,400 31,934,094 6.5960 6.338 6.329 6.338 6.319 6.396 5,033,775 6.3440 -1.20%
2017-10-04 0 6.670 6.660 6.670 6.580 6.690 4,387,110 29,152,248 6.6450 6.415 6.405 6.415 6.329 6.434 4,561,434 6.3910 1.21%
2017-10-03 0 6.590 6.580 6.590 6.540 6.680 4,254,645 28,203,858 6.6290 6.338 6.329 6.338 6.290 6.425 4,423,705 6.3756 -0.15%
2017-09-29 0 6.600 6.560 6.600 6.520 6.650 2,905,500 19,090,925 6.5706 6.348 6.309 6.348 6.271 6.396 3,020,951 6.3195 0.76%
2017-09-28 0 6.550 6.550 6.560 6.520 6.650 5,033,987 32,972,088 6.5499 6.300 6.300 6.309 6.271 6.396 5,234,015 6.2996 -1.65%
2017-09-27 0 6.660 6.660 6.670 6.590 6.690 3,498,800 23,247,283 6.6444 6.405 6.405 6.415 6.338 6.434 3,637,826 6.3904 0.00%
2017-09-26 0 6.660 6.640 6.660 6.630 6.770 6,079,146 40,712,864 6.6971 6.405 6.386 6.405 6.377 6.511 6,320,704 6.4412 0.00%
2017-09-25 0 6.660 6.650 6.660 6.600 6.780 4,466,036 29,791,624 6.6707 6.405 6.396 6.405 6.348 6.521 4,643,496 6.4158 -0.60%
2017-09-22 0 6.700 6.700 6.720 6.560 6.760 8,784,316 58,655,333 6.6773 6.444 6.444 6.463 6.309 6.502 9,133,365 6.4221 2.29%
2017-09-21 0 6.550 6.550 6.570 6.540 6.730 13,177,500 86,939,912 6.5976 6.300 6.300 6.319 6.290 6.473 13,701,114 6.3455 -3.68%
2017-09-20 0 6.800 6.780 6.800 6.660 6.800 4,428,000 29,899,257 6.7523 6.540 6.521 6.540 6.405 6.540 4,603,949 6.4943 1.34%
2017-09-19 0 6.710 6.700 6.710 6.600 6.740 4,766,045 31,936,636 6.7009 6.454 6.444 6.454 6.348 6.482 4,955,426 6.4448 1.21%
2017-09-18 0 6.630 6.620 6.630 6.600 6.830 11,715,000 78,068,348 6.6640 6.377 6.367 6.377 6.348 6.569 12,180,501 6.4093 -3.07%
2017-09-15 0 6.840 6.840 6.870 6.810 6.970 24,826,602 170,118,120 6.8523 6.579 6.579 6.607 6.550 6.704 25,813,099 6.5904 0.88%
2017-09-14 0 6.780 6.780 6.790 6.690 6.780 6,143,500 41,322,952 6.7263 6.521 6.521 6.531 6.434 6.521 6,387,615 6.4692 -0.15%
2017-09-13 0 6.790 6.790 6.840 6.760 6.900 7,381,597 50,381,876 6.8253 6.531 6.531 6.579 6.502 6.636 7,674,908 6.5645 0.44%
2017-09-12 0 6.760 6.760 6.770 6.750 6.950 16,366,060 112,166,278 6.8536 6.502 6.502 6.511 6.492 6.684 17,016,373 6.5917 -3.43%
2017-09-11 0 7.000 6.990 7.000 6.940 7.180 16,211,051 114,424,257 7.0584 6.732 6.723 6.732 6.675 6.906 16,855,205 6.7887 -3.85%
2017-09-08 0 7.280 7.270 7.280 7.170 7.330 12,958,520 94,528,936 7.2947 7.002 6.992 7.002 6.896 7.050 13,473,433 7.0160 2.25%
2017-09-07 0 7.120 7.110 7.120 7.020 7.150 6,190,000 43,978,397 7.1047 6.848 6.838 6.848 6.752 6.877 6,435,963 6.8332 -1.11%
2017-09-06 0 7.200 7.150 7.200 7.120 7.270 17,307,062 124,729,016 7.2068 6.925 6.877 6.925 6.848 6.992 17,994,766 6.9314 1.12%
2017-09-05 0 7.120 7.110 7.120 6.990 7.190 13,061,136 92,846,766 7.1086 6.848 6.838 6.848 6.723 6.915 13,580,126 6.8370 -0.14%
2017-09-04 0 7.130 7.130 7.150 6.950 7.180 25,414,500 179,058,212 7.0455 6.858 6.858 6.877 6.684 6.906 26,424,357 6.7763 4.39%
2017-09-01 0 6.830 6.830 6.840 6.800 6.920 6,965,500 47,849,015 6.8694 6.569 6.569 6.579 6.540 6.656 7,242,277 6.6069 0.44%
2017-08-31 0 6.800 6.790 6.800 6.670 6.800 8,115,886 54,751,845 6.7463 6.540 6.531 6.540 6.415 6.540 8,438,375 6.4884 1.49%
2017-08-30 0 6.700 6.690 6.700 6.620 6.740 10,797,800 72,245,979 6.6908 6.444 6.434 6.444 6.367 6.482 11,226,856 6.4351 -1.03%
2017-08-29 0 6.770 6.760 6.770 6.660 6.800 23,308,443 157,413,277 6.7535 6.511 6.502 6.511 6.405 6.540 24,234,615 6.4954 2.11%
2017-08-28 0 6.630 6.620 6.630 6.460 6.640 12,134,000 79,495,520 6.5515 6.377 6.367 6.377 6.213 6.386 12,616,150 6.3011 3.27%
2017-08-25 0 6.420 6.420 6.430 6.360 6.460 6,427,221 41,220,077 6.4134 6.175 6.175 6.184 6.117 6.213 6,682,610 6.1683 0.16%
2017-08-24 0 6.410 6.400 6.410 6.350 6.430 6,266,000 40,001,180 6.3838 6.165 6.155 6.165 6.107 6.184 6,514,982 6.1399 0.16%
2017-08-22 0 6.400 6.400 6.410 6.330 6.460 6,394,113 40,756,585 6.3741 6.155 6.155 6.165 6.088 6.213 6,648,186 6.1305 0.31%
2017-08-21 0 6.380 6.380 6.390 6.360 6.460 3,088,740 19,724,854 6.3861 6.136 6.136 6.146 6.117 6.213 3,211,473 6.1420 -1.54%
2017-08-18 0 6.480 6.480 6.490 6.360 6.510 4,836,500 31,225,250 6.4562 6.232 6.232 6.242 6.117 6.261 5,028,681 6.2094 0.93%
2017-08-17 0 6.420 6.410 6.420 6.360 6.480 4,649,000 29,841,125 6.4188 6.175 6.165 6.175 6.117 6.232 4,833,730 6.1735 0.47%
2017-08-16 0 6.390 6.370 6.390 6.280 6.400 7,515,035 47,528,266 6.3244 6.146 6.127 6.146 6.040 6.155 7,813,648 6.0827 -0.16%
2017-08-15 0 6.400 6.400 6.410 6.380 6.530 10,170,001 65,540,171 6.4445 6.155 6.155 6.165 6.136 6.280 10,574,111 6.1982 -2.14%
2017-08-14 0 6.540 6.520 6.540 6.480 6.690 7,512,750 49,584,440 6.6000 6.290 6.271 6.290 6.232 6.434 7,811,273 6.3478 0.93%
2017-08-11 0 6.480 6.470 6.480 6.480 6.840 23,036,000 153,958,485 6.6834 6.232 6.223 6.232 6.232 6.579 23,951,346 6.4280 -3.14%
2017-08-10 0 6.690 6.680 6.690 6.570 6.740 15,619,500 104,010,492 6.6590 6.434 6.425 6.434 6.319 6.482 16,240,148 6.4045 1.52%
2017-08-09 0 6.590 6.570 6.590 6.530 6.660 7,524,500 49,542,780 6.5842 6.338 6.319 6.338 6.280 6.405 7,823,490 6.3326 1.38%
2017-08-08 0 6.500 6.490 6.500 6.480 6.560 6,171,000 40,226,682 6.5187 6.252 6.242 6.252 6.232 6.309 6,416,208 6.2695 0.00%
2017-08-07 0 6.500 6.490 6.500 6.460 6.590 9,851,120 64,115,378 6.5084 6.252 6.242 6.252 6.213 6.338 10,242,559 6.2597 -1.81%
2017-08-04 0 6.620 6.620 6.630 6.380 6.780 29,234,201 193,137,966 6.6066 6.367 6.367 6.377 6.136 6.521 30,395,836 6.3541 3.28%
2017-08-03 0 6.410 6.380 6.410 6.350 6.420 4,005,286 25,594,157 6.3901 6.165 6.136 6.165 6.107 6.175 4,164,438 6.1459 -0.62%
2017-08-02 0 6.450 6.440 6.450 6.230 6.460 12,156,500 77,739,992 6.3949 6.204 6.194 6.204 5.992 6.213 12,639,544 6.1505 1.10%
2017-08-01 0 6.380 6.360 6.380 6.300 6.470 9,049,000 57,678,380 6.3740 6.136 6.117 6.136 6.059 6.223 9,408,566 6.1304 -0.47%
2017-07-31 0 6.410 6.410 6.420 6.280 6.480 14,376,000 92,282,880 6.4192 6.165 6.165 6.175 6.040 6.232 14,947,237 6.1739 2.40%
2017-07-28 0 6.260 6.250 6.260 6.190 6.350 3,991,500 24,874,640 6.2319 6.021 6.011 6.021 5.953 6.107 4,150,104 5.9937 -0.79%
2017-07-27 0 6.310 6.300 6.310 6.290 6.390 6,705,912 42,285,968 6.3058 6.069 6.059 6.069 6.050 6.146 6,972,375 6.0648 0.48%
2017-07-26 0 6.280 6.250 6.280 6.210 6.320 6,749,500 42,223,467 6.2558 6.040 6.011 6.040 5.973 6.078 7,017,695 6.0167 0.00%
2017-07-25 0 6.280 6.270 6.280 6.250 6.350 4,720,000 29,715,572 6.2957 6.040 6.030 6.040 6.011 6.107 4,907,551 6.0551 -0.63%
2017-07-24 0 6.320 6.310 6.320 6.300 6.420 4,759,500 30,201,809 6.3456 6.078 6.069 6.078 6.059 6.175 4,948,621 6.1031 0.32%
2017-07-21 0 6.300 6.280 6.310 6.270 6.400 4,621,800 29,123,778 6.3014 6.059 6.040 6.069 6.030 6.155 4,805,449 6.0606 -0.32%
2017-07-20 0 6.320 6.300 6.320 6.270 6.450 6,482,145 41,092,284 6.3393 6.078 6.059 6.078 6.030 6.204 6,739,716 6.0970 -1.56%
2017-07-19 0 6.420 6.410 6.420 6.390 6.500 10,417,500 67,119,830 6.4430 6.175 6.165 6.175 6.146 6.252 10,831,444 6.1968 0.47%
2017-07-18 0 6.390 6.380 6.390 6.210 6.440 12,191,500 77,790,705 6.3807 6.146 6.136 6.146 5.973 6.194 12,675,935 6.1369 2.90%
2017-07-17 0 6.210 6.200 6.230 6.190 6.340 4,916,830 30,712,147 6.2463 5.973 5.963 5.992 5.953 6.098 5,112,203 6.0076 -0.96%
2017-07-14 0 6.270 6.230 6.260 6.200 6.300 4,995,230 31,201,105 6.2462 6.030 5.992 6.021 5.963 6.059 5,193,718 6.0075 0.00%
2017-07-13 0 6.270 6.260 6.270 6.200 6.340 5,336,500 33,555,780 6.2880 6.030 6.021 6.030 5.963 6.098 5,548,548 6.0477 1.46%
2017-07-12 0 6.180 6.180 6.190 6.180 6.280 4,869,285 30,269,651 6.2164 5.944 5.944 5.953 5.944 6.040 5,062,768 5.9789 -0.48%
2017-07-11 0 6.210 6.190 6.210 6.120 6.220 3,727,500 23,026,700 6.1775 5.973 5.953 5.973 5.886 5.982 3,875,614 5.9414 0.98%
2017-07-10 0 6.150 6.140 6.150 6.100 6.210 6,882,500 42,401,395 6.1608 5.915 5.905 5.915 5.867 5.973 7,155,979 5.9253 -0.49%
2017-07-07 0 6.180 6.170 6.190 6.130 6.220 5,475,422 33,867,214 6.1853 5.944 5.934 5.953 5.896 5.982 5,692,990 5.9489 -0.32%
2017-07-06 0 6.200 6.190 6.220 6.150 6.230 7,659,075 47,393,509 6.1879 5.963 5.953 5.982 5.915 5.992 7,963,412 5.9514 -0.32%
2017-07-05 0 6.220 6.210 6.220 6.180 6.300 7,425,418 46,167,674 6.2175 5.982 5.973 5.982 5.944 6.059 7,720,470 5.9799 -0.96%
2017-07-04 0 6.280 6.300 6.310 6.210 6.310 4,700,000 29,393,915 6.2540 6.040 6.059 6.069 5.973 6.069 4,886,757 6.0150 -0.48%
2017-07-03 0 6.310 6.300 6.310 6.270 6.380 5,008,724 31,541,323 6.2973 6.069 6.059 6.069 6.030 6.136 5,207,748 6.0566 -1.25%
2017-06-30 0 6.390 6.370 6.400 6.290 6.400 3,820,540 24,345,372 6.3722 6.146 6.127 6.155 6.050 6.155 3,972,351 6.1287 0.79%
2017-06-29 0 6.340 6.340 6.350 6.310 6.370 5,429,000 34,441,395 6.3440 6.098 6.098 6.107 6.069 6.127 5,644,724 6.1015 0.00%
2017-06-28 0 6.340 6.330 6.340 6.300 6.400 6,022,538 38,078,955 6.3227 6.098 6.088 6.098 6.059 6.155 6,261,846 6.0811 -1.40%
2017-06-27 0 6.430 6.410 6.430 6.310 6.440 6,559,560 41,730,016 6.3617 6.184 6.165 6.184 6.069 6.194 6,820,207 6.1186 0.47%
2017-06-26 0 6.400 6.390 6.400 6.380 6.470 2,365,200 15,199,200 6.4262 6.155 6.146 6.155 6.136 6.223 2,459,182 6.1806 -0.31%
2017-06-23 0 6.420 6.400 6.420 6.360 6.440 4,332,500 27,752,742 6.4057 6.175 6.155 6.175 6.117 6.194 4,504,654 6.1609 0.00%
2017-06-22 0 6.420 6.410 6.420 6.300 6.440 7,984,500 51,073,317 6.3966 6.175 6.165 6.175 6.059 6.194 8,301,768 6.1521 1.90%
2017-06-21 0 6.300 6.290 6.300 6.290 6.440 7,054,739 44,941,068 6.3703 6.059 6.050 6.059 6.050 6.194 7,335,062 6.1269 0.48%
2017-06-20 0 6.270 6.270 6.280 6.230 6.330 5,125,600 32,181,735 6.2786 6.030 6.030 6.040 5.992 6.088 5,329,268 6.0387 -0.79%
2017-06-19 0 6.320 6.310 6.320 6.310 6.400 5,538,303 35,155,974 6.3478 6.078 6.069 6.078 6.069 6.155 5,758,370 6.1052 -0.63%
2017-06-16 0 6.360 6.280 6.360 6.200 6.440 78,576,817 498,908,935 6.3493 6.117 6.040 6.117 5.963 6.194 81,699,103 6.1067 -1.24%
2017-06-15 0 6.440 6.430 6.440 6.400 6.500 7,761,000 50,072,522 6.4518 6.194 6.184 6.194 6.155 6.252 8,069,387 6.2052 -0.62%
2017-06-14 0 6.480 6.480 6.500 6.470 6.570 6,342,000 41,287,325 6.5101 6.232 6.232 6.252 6.223 6.319 6,594,002 6.2613 -0.15%
2017-06-13 0 6.490 6.490 6.510 6.450 6.530 9,819,000 63,831,887 6.5009 6.242 6.242 6.261 6.204 6.280 10,209,163 6.2524 0.56%
2017-06-12 0 6.500 6.500 6.510 6.460 6.620 12,884,500 83,840,437 6.5071 6.207 6.207 6.217 6.169 6.322 13,491,744 6.2142 -1.37%
2017-06-09 0 6.590 6.590 6.600 6.540 6.700 7,922,500 52,350,648 6.6078 6.293 6.293 6.303 6.246 6.398 8,295,886 6.3104 -2.51%
2017-06-08 0 6.760 6.740 6.750 6.660 6.780 7,754,500 52,223,665 6.7346 6.456 6.437 6.446 6.360 6.475 8,119,968 6.4315 -0.88%
2017-06-07 0 6.820 6.800 6.820 6.640 6.860 17,419,000 118,184,160 6.7848 6.513 6.494 6.513 6.341 6.551 18,239,954 6.4794 1.64%
2017-06-06 0 6.710 6.700 6.710 6.480 6.720 13,543,500 89,645,455 6.6191 6.408 6.398 6.408 6.188 6.418 14,181,803 6.3212 3.87%
2017-06-05 0 6.460 6.460 6.470 6.450 6.520 5,951,475 38,652,581 6.4946 6.169 6.169 6.179 6.160 6.227 6,231,967 6.2023 0.62%
2017-06-02 0 6.420 6.410 6.420 6.360 6.450 4,205,945 27,008,884 6.4216 6.131 6.121 6.131 6.074 6.160 4,404,170 6.1326 0.00%
2017-06-01 0 6.420 6.400 6.410 6.380 6.490 5,595,091 36,001,358 6.4345 6.131 6.112 6.121 6.093 6.198 5,858,787 6.1448 0.78%
2017-05-31 0 6.370 6.350 6.370 6.330 6.580 15,929,000 101,731,084 6.3865 6.083 6.064 6.083 6.045 6.284 16,679,731 6.0991 -2.30%
2017-05-29 0 6.520 6.520 6.550 6.510 6.630 5,510,985 36,203,886 6.5694 6.227 6.227 6.255 6.217 6.332 5,770,717 6.2737 -0.15%
2017-05-26 0 6.530 6.500 6.510 6.440 6.590 6,831,309 44,481,349 6.5114 6.236 6.207 6.217 6.150 6.293 7,153,267 6.2183 -0.15%
2017-05-25 0 6.540 6.520 6.540 6.420 6.580 7,170,033 46,664,691 6.5083 6.246 6.227 6.246 6.131 6.284 7,507,955 6.2154 -0.61%
2017-05-24 0 6.580 6.570 6.580 6.530 6.670 6,885,000 45,353,175 6.5872 6.284 6.274 6.284 6.236 6.370 7,209,489 6.2908 -1.05%
2017-05-23 0 6.650 6.630 6.640 6.600 6.740 9,518,100 63,425,347 6.6637 6.351 6.332 6.341 6.303 6.437 9,966,686 6.3637 0.45%
2017-05-22 0 6.620 6.610 6.650 6.590 6.680 4,985,264 33,000,497 6.6196 6.322 6.312 6.351 6.293 6.379 5,220,219 6.3217 0.30%
2017-05-19 0 6.600 6.590 6.600 6.520 6.660 4,674,034 30,736,674 6.5760 6.303 6.293 6.303 6.227 6.360 4,894,320 6.2801 -1.79%
2017-05-18 0 6.720 6.700 6.730 6.620 6.870 17,852,187 121,039,823 6.7801 6.418 6.398 6.427 6.322 6.561 18,693,557 6.4749 0.60%
2017-05-17 0 6.680 6.660 6.680 6.520 6.740 14,397,600 95,677,565 6.6454 6.379 6.360 6.379 6.227 6.437 15,076,156 6.3463 3.09%
2017-05-16 0 6.480 6.480 6.490 6.410 6.590 12,108,752 78,786,345 6.5066 6.188 6.188 6.198 6.121 6.293 12,679,435 6.2137 0.62%
2017-05-15 0 6.440 6.430 6.440 6.300 6.480 6,924,500 44,207,020 6.3841 6.150 6.141 6.150 6.016 6.188 7,250,850 6.0968 1.42%
2017-05-12 0 6.350 6.340 6.350 6.330 6.400 9,224,970 58,674,710 6.3604 6.064 6.055 6.064 6.045 6.112 9,659,741 6.0741 -0.94%
2017-05-11 0 6.410 6.410 6.420 6.350 6.440 4,828,500 30,914,274 6.4025 6.121 6.121 6.131 6.064 6.150 5,056,066 6.1143 1.26%
2017-05-10 0 6.330 6.330 6.350 6.330 6.440 10,053,500 64,033,610 6.3693 6.045 6.045 6.064 6.045 6.150 10,527,320 6.0826 -1.56%
2017-05-09 0 6.430 6.420 6.430 6.400 6.510 6,848,097 44,199,155 6.4542 6.141 6.131 6.141 6.112 6.217 7,170,847 6.1637 -0.46%
2017-05-08 0 6.460 6.460 6.480 6.370 6.500 8,524,840 55,064,617 6.4593 6.169 6.169 6.188 6.083 6.207 8,926,614 6.1686 1.73%
2017-05-05 0 6.350 6.350 6.370 6.310 6.420 10,642,078 67,519,054 6.3445 6.064 6.064 6.083 6.026 6.131 11,143,637 6.0590 -1.70%
2017-05-04 0 6.460 6.450 6.460 6.390 6.540 12,060,408 77,744,984 6.4463 6.169 6.160 6.169 6.102 6.246 12,628,813 6.1562 -1.67%
2017-05-02 0 6.570 6.560 6.580 6.510 6.770 16,819,982 110,936,373 6.5955 6.274 6.265 6.284 6.217 6.465 17,612,705 6.2987 -2.81%
2017-04-28 0 6.760 6.750 6.760 6.700 6.850 8,670,628 58,347,153 6.7293 6.456 6.446 6.456 6.398 6.542 9,079,273 6.4264 -0.88%
2017-04-27 0 6.820 6.810 6.820 6.780 6.920 5,192,600 35,617,630 6.8593 6.513 6.503 6.513 6.475 6.609 5,437,326 6.5506 0.44%
2017-04-26 0 6.790 6.790 6.800 6.750 6.890 13,813,500 94,021,494 6.8065 6.484 6.484 6.494 6.446 6.580 14,464,528 6.5001 -2.44%
2017-04-25 0 6.960 6.920 6.970 6.880 6.980 5,743,000 39,782,197 6.9271 6.647 6.609 6.656 6.570 6.666 6,013,667 6.6153 0.87%
2017-04-24 0 6.900 6.880 6.900 6.800 6.990 8,331,000 57,572,010 6.9106 6.589 6.570 6.589 6.494 6.675 8,723,638 6.5995 -1.71%
2017-04-21 0 7.020 7.020 7.040 6.970 7.130 6,241,500 43,843,980 7.0246 6.704 6.704 6.723 6.656 6.809 6,535,661 6.7084 0.14%
2017-04-20 0 7.010 7.010 7.030 7.010 7.140 12,984,470 91,408,218 7.0398 6.694 6.694 6.714 6.694 6.819 13,596,426 6.7230 -2.50%
2017-04-19 0 7.190 7.160 7.190 7.110 7.350 9,680,500 69,791,593 7.2095 6.866 6.838 6.866 6.790 7.019 10,136,740 6.8850 -0.69%
2017-04-18 0 7.240 7.220 7.230 7.210 7.400 20,663,500 151,005,829 7.3079 6.914 6.895 6.905 6.885 7.067 21,637,367 6.9789 -1.36%
2017-04-13 0 7.340 7.330 7.350 7.230 7.400 27,386,000 200,780,494 7.3315 7.010 7.000 7.019 6.905 7.067 28,676,697 7.0015 1.66%
2017-04-12 0 7.220 7.200 7.210 7.190 7.410 26,759,733 195,758,949 7.3154 6.895 6.876 6.885 6.866 7.076 28,020,914 6.9862 1.26%
2017-04-11 0 7.130 7.130 7.160 6.910 7.260 26,479,500 189,012,110 7.1381 6.809 6.809 6.838 6.599 6.933 27,727,474 6.8168 2.30%
2017-04-10 0 6.970 6.970 6.980 6.910 7.000 12,334,086 85,777,042 6.9545 6.656 6.656 6.666 6.599 6.685 12,915,389 6.6415 -1.27%
2017-04-07 0 7.060 7.050 7.060 6.940 7.280 42,077,928 300,798,004 7.1486 6.742 6.733 6.742 6.628 6.952 44,061,053 6.8268 1.73%
2017-04-06 0 6.940 6.940 6.950 6.820 7.000 11,403,704 78,998,636 6.9275 6.628 6.628 6.637 6.513 6.685 11,941,158 6.6157 0.00%
2017-04-05 0 6.940 6.940 6.950 6.880 7.000 14,569,622 101,524,107 6.9682 6.628 6.628 6.637 6.570 6.685 15,256,286 6.6546 0.43%
2017-04-03 0 6.910 6.900 6.910 6.820 6.980 6,502,100 44,969,499 6.9162 6.599 6.589 6.599 6.513 6.666 6,808,543 6.6049 1.62%
2017-03-31 0 6.800 6.800 6.810 6.720 7.020 19,590,103 133,330,490 6.8060 6.494 6.494 6.503 6.418 6.704 20,513,381 6.4997 -2.30%
2017-03-30 0 6.960 6.950 6.960 6.950 7.160 13,187,738 92,312,205 6.9999 6.647 6.637 6.647 6.637 6.838 13,809,274 6.6848 -1.97%
2017-03-29 0 7.100 7.090 7.100 7.050 7.400 31,322,500 223,036,782 7.1207 6.780 6.771 6.780 6.733 7.067 32,798,724 6.8002 -5.33%
2017-03-28 0 7.500 7.500 7.510 7.490 7.680 6,203,500 46,739,260 7.5343 7.162 7.162 7.172 7.153 7.334 6,495,870 7.1952 -2.60%
2017-03-27 0 7.700 7.690 7.700 7.630 7.710 8,878,000 68,181,227 7.6798 7.353 7.344 7.353 7.287 7.363 9,296,418 7.3341 1.32%
2017-03-24 0 7.600 7.580 7.600 7.490 7.630 5,194,565 39,392,779 7.5835 7.258 7.239 7.258 7.153 7.287 5,439,384 7.2421 -0.13%
2017-03-23 0 7.610 7.600 7.610 7.460 7.620 5,518,000 41,755,090 7.5671 7.267 7.258 7.267 7.124 7.277 5,778,062 7.2265 0.66%
2017-03-22 0 7.560 7.540 7.550 7.500 7.650 8,397,000 63,369,582 7.5467 7.220 7.201 7.210 7.162 7.306 8,792,749 7.2070 2.30%
2017-03-21 0 7.390 7.380 7.410 7.330 7.550 5,465,500 40,457,150 7.4023 7.057 7.048 7.076 7.000 7.210 5,723,088 7.0691 -1.86%
2017-03-20 0 7.530 7.520 7.530 7.490 7.670 5,886,000 44,505,570 7.5613 7.191 7.182 7.191 7.153 7.325 6,163,406 7.2209 0.27%
2017-03-17 0 7.510 7.480 7.630 7.400 7.630 10,365,186 77,728,114 7.4990 7.172 7.143 7.287 7.067 7.287 10,853,695 7.1614 -0.53%
2017-03-16 0 7.550 7.560 7.580 7.400 7.620 14,801,500 110,863,712 7.4900 7.210 7.220 7.239 7.067 7.277 15,499,092 7.1529 4.14%
2017-03-15 0 7.250 7.240 7.250 7.120 7.300 4,773,000 34,429,792 7.2134 6.924 6.914 6.924 6.800 6.971 4,997,951 6.8888 0.00%
2017-03-14 0 7.250 7.240 7.260 7.220 7.320 3,309,630 24,022,317 7.2583 6.924 6.914 6.933 6.895 6.991 3,465,612 6.9316 -0.68%
2017-03-13 0 7.300 7.290 7.300 7.070 7.330 8,966,500 65,105,942 7.2610 6.971 6.962 6.971 6.752 7.000 9,389,089 6.9342 3.84%
2017-03-10 0 7.030 7.020 7.030 7.000 7.180 11,099,100 78,089,277 7.0356 6.714 6.704 6.714 6.685 6.857 11,622,199 6.7190 -1.95%
2017-03-09 0 7.170 7.170 7.180 7.080 7.310 10,145,500 72,839,375 7.1795 6.847 6.847 6.857 6.761 6.981 10,623,656 6.8563 -2.18%
2017-03-08 0 7.330 7.320 7.330 7.280 7.370 2,695,001 19,760,442 7.3323 7.000 6.991 7.000 6.952 7.038 2,822,016 7.0022 -0.81%
2017-03-07 0 7.390 7.370 7.390 7.330 7.430 3,300,973 24,348,011 7.3760 7.057 7.038 7.057 7.000 7.096 3,456,547 7.0440 -0.67%
2017-03-06 0 7.440 7.430 7.440 7.270 7.520 3,958,600 29,288,322 7.3987 7.105 7.096 7.105 6.943 7.182 4,145,168 7.0657 1.09%
2017-03-03 0 7.360 7.350 7.390 7.280 7.430 10,545,770 77,410,922 7.3405 7.029 7.019 7.057 6.952 7.096 11,042,790 7.0101 -2.39%
2017-03-02 0 7.540 7.530 7.540 7.510 7.580 5,281,500 39,819,088 7.5394 7.201 7.191 7.201 7.172 7.239 5,530,416 7.2000 0.00%
2017-03-01 0 7.540 7.530 7.540 7.450 7.590 2,929,500 22,041,030 7.5238 7.201 7.191 7.201 7.115 7.248 3,067,567 7.1852 -0.79%
2017-02-28 0 7.600 7.600 7.640 7.500 7.680 9,280,000 70,367,900 7.5827 7.258 7.258 7.296 7.162 7.334 9,717,365 7.2415 -1.55%
2017-02-27 0 7.720 7.710 7.730 7.610 7.930 7,795,500 60,614,395 7.7756 7.373 7.363 7.382 7.267 7.573 8,162,900 7.4256 -1.03%
2017-02-24 0 7.800 7.790 7.800 7.630 7.850 18,713,809 144,216,877 7.7064 7.449 7.439 7.449 7.287 7.497 19,595,787 7.3596 4.14%
2017-02-23 0 7.490 7.480 7.490 7.480 7.610 6,501,056 48,975,664 7.5335 7.153 7.143 7.153 7.143 7.267 6,807,450 7.1944 -1.06%
2017-02-22 0 7.570 7.570 7.590 7.550 7.630 4,763,000 36,102,045 7.5797 7.229 7.229 7.248 7.210 7.287 4,987,479 7.2385 -0.13%
2017-02-21 0 7.580 7.570 7.580 7.540 7.730 3,455,604 26,263,102 7.6001 7.239 7.229 7.239 7.201 7.382 3,618,466 7.2581 -1.30%
2017-02-20 0 7.680 7.680 7.690 7.580 7.700 4,095,500 31,353,765 7.6557 7.334 7.334 7.344 7.239 7.353 4,288,520 7.3111 0.39%
2017-02-17 0 7.650 7.650 7.670 7.600 7.690 4,979,945 38,096,844 7.6501 7.306 7.306 7.325 7.258 7.344 5,214,649 7.3057 1.19%
2017-02-16 0 7.560 7.560 7.570 7.540 7.700 4,879,236 36,971,165 7.5772 7.220 7.220 7.229 7.201 7.353 5,109,193 7.2362 0.67%
2017-02-15 0 7.510 7.510 7.520 7.500 7.610 6,021,100 45,471,917 7.5521 7.172 7.172 7.182 7.162 7.267 6,304,873 7.2122 -1.05%
2017-02-14 0 7.590 7.580 7.590 7.560 7.700 8,768,735 66,751,230 7.6124 7.248 7.239 7.248 7.220 7.353 9,182,004 7.2698 -1.94%
2017-02-13 0 7.740 7.730 7.750 7.600 7.770 7,033,000 54,337,855 7.7261 7.392 7.382 7.401 7.258 7.420 7,364,464 7.3784 2.25%
2017-02-10 0 7.570 7.570 7.580 7.540 7.690 15,316,000 116,967,940 7.6370 7.229 7.229 7.239 7.201 7.344 16,037,840 7.2932 -4.18%
2017-02-09 0 7.900 7.890 7.900 7.850 7.960 9,237,000 73,036,170 7.9069 7.544 7.535 7.544 7.497 7.602 9,672,338 7.5510 1.80%
2017-02-08 0 7.760 7.740 7.770 7.690 7.860 10,623,769 82,277,976 7.7447 7.411 7.392 7.420 7.344 7.506 11,124,465 7.3961 -1.90%
2017-02-07 0 7.910 7.900 7.920 7.680 7.950 17,867,500 140,229,517 7.8483 7.554 7.544 7.564 7.334 7.592 18,709,592 7.4951 4.49%
2017-02-06 0 7.570 7.560 7.570 7.440 7.600 10,775,500 81,187,662 7.5345 7.229 7.220 7.229 7.105 7.258 11,283,347 7.1954 2.02%
2017-02-03 0 7.420 7.410 7.420 7.120 7.450 20,854,656 153,042,523 7.3385 7.086 7.076 7.086 6.800 7.115 21,837,532 7.0082 4.21%
2017-02-02 0 7.120 7.100 7.120 7.000 7.130 7,953,456 56,352,543 7.0853 6.800 6.780 6.800 6.685 6.809 8,328,301 6.7664 1.28%
2017-02-01 0 7.030 7.010 7.020 6.980 7.100 11,752,458 82,783,730 7.0440 6.714 6.694 6.704 6.666 6.780 12,306,349 6.7269 2.63%
2017-01-27 0 6.850 6.840 6.850 6.720 6.870 3,355,000 22,799,727 6.7957 6.542 6.532 6.542 6.418 6.561 3,513,121 6.4899 -0.29%
2017-01-26 0 6.870 6.860 6.870 6.810 7.100 19,448,500 134,201,080 6.9003 6.561 6.551 6.561 6.503 6.780 20,365,104 6.5898 -3.38%
2017-01-25 0 7.110 7.090 7.120 7.080 7.200 4,257,702 30,318,250 7.1208 6.790 6.771 6.800 6.761 6.876 4,458,367 6.8003 -1.39%
2017-01-24 0 7.210 7.210 7.220 7.180 7.300 3,285,000 23,730,637 7.2239 6.885 6.885 6.895 6.857 6.971 3,439,821 6.8988 0.14%
2017-01-23 0 7.200 7.170 7.200 7.160 7.280 3,624,000 26,159,090 7.2183 6.876 6.847 6.876 6.838 6.952 3,794,798 6.8934 0.28%
2017-01-20 0 7.180 7.170 7.180 7.160 7.230 2,418,000 17,393,895 7.1935 6.857 6.847 6.857 6.838 6.905 2,531,960 6.8697 0.56%
2017-01-19 0 7.140 7.140 7.150 7.070 7.280 6,822,500 48,580,022 7.1206 6.819 6.819 6.828 6.752 6.952 7,144,043 6.8001 -1.92%
2017-01-18 0 7.280 7.270 7.280 7.250 7.460 7,262,000 53,230,417 7.3300 6.952 6.943 6.952 6.924 7.124 7,604,257 7.0001 -0.95%
2017-01-17 0 7.350 7.300 7.310 7.150 7.360 5,214,531 37,740,999 7.2377 7.019 6.971 6.981 6.828 7.029 5,460,291 6.9119 2.23%
2017-01-16 0 7.190 7.180 7.190 7.110 7.290 4,523,500 32,603,225 7.2075 6.866 6.857 6.866 6.790 6.962 4,736,692 6.8831 0.84%
2017-01-13 0 7.130 7.110 7.130 7.000 7.240 4,493,956 31,853,547 7.0881 6.809 6.790 6.809 6.685 6.914 4,705,755 6.7691 -1.52%
2017-01-12 0 7.240 7.230 7.250 7.160 7.270 7,481,000 54,008,380 7.2194 6.914 6.905 6.924 6.838 6.943 7,833,578 6.8945 1.26%
2017-01-11 0 7.150 7.140 7.160 7.090 7.190 7,391,546 52,956,064 7.1644 6.828 6.819 6.838 6.771 6.866 7,739,908 6.8419 1.13%
2017-01-10 0 7.070 7.060 7.080 6.960 7.080 7,988,000 56,061,845 7.0183 6.752 6.742 6.761 6.647 6.761 8,364,473 6.7024 3.06%
2017-01-09 0 6.860 6.850 6.860 6.800 7.000 5,217,000 35,790,752 6.8604 6.551 6.542 6.551 6.494 6.685 5,462,876 6.5516 -1.86%
2017-01-06 0 6.990 6.980 6.990 6.910 7.100 7,017,153 49,089,125 6.9956 6.675 6.666 6.675 6.599 6.780 7,347,870 6.6807 0.29%
2017-01-05 0 6.970 6.960 6.980 6.930 7.040 8,369,959 58,421,921 6.9800 6.656 6.647 6.666 6.618 6.723 8,764,434 6.6658 1.90%
2017-01-04 0 6.840 6.830 6.850 6.680 6.850 6,478,000 44,016,634 6.7948 6.532 6.523 6.542 6.379 6.542 6,783,307 6.4890 1.63%
2017-01-03 0 6.730 6.730 6.740 6.600 6.760 5,917,400 39,583,746 6.6894 6.427 6.427 6.437 6.303 6.456 6,196,286 6.3883 0.90%
2016-12-30 0 6.670 6.670 6.680 6.530 6.710 14,902,350 99,125,907 6.6517 6.370 6.370 6.379 6.236 6.408 15,604,695 6.3523 5.21%
2016-12-29 0 6.340 6.330 6.360 6.260 6.460 12,153,656 77,443,751 6.3721 6.055 6.045 6.074 5.978 6.169 12,726,456 6.0853 0.63%
2016-12-28 0 6.300 6.290 6.300 6.200 6.360 9,497,697 59,856,142 6.3022 6.016 6.007 6.016 5.921 6.074 9,945,322 6.0185 1.78%
2016-12-23 0 6.190 6.180 6.200 6.040 6.210 5,267,100 32,206,491 6.1147 5.911 5.902 5.921 5.768 5.930 5,515,337 5.8394 1.81%
2016-12-22 0 6.080 6.070 6.080 6.020 6.210 7,226,500 44,020,105 6.0915 5.806 5.797 5.806 5.749 5.930 7,567,084 5.8173 -1.78%
2016-12-21 0 6.190 6.190 6.200 6.160 6.250 5,372,100 33,266,705 6.1925 5.911 5.911 5.921 5.883 5.969 5,625,286 5.9138 0.49%
2016-12-20 0 6.160 6.150 6.160 6.120 6.290 5,820,100 35,983,593 6.1826 5.883 5.873 5.883 5.845 6.007 6,094,400 5.9044 -0.65%
2016-12-19 0 6.200 6.190 6.210 6.140 6.380 9,879,348 61,129,200 6.1876 5.921 5.911 5.930 5.864 6.093 10,344,960 5.9091 -1.43%
2016-12-16 0 6.290 6.270 6.290 6.280 6.670 24,142,673 153,888,239 6.3741 6.007 5.988 6.007 5.997 6.370 25,280,513 6.0872 -5.98%
2016-12-15 0 6.690 6.680 6.690 6.590 6.740 10,413,379 69,484,008 6.6726 6.389 6.379 6.389 6.293 6.437 10,904,160 6.3722 -3.74%
2016-12-14 0 6.950 6.950 6.970 6.690 7.000 9,913,443 68,578,782 6.9178 6.637 6.637 6.656 6.389 6.685 10,380,662 6.6064 2.96%
2016-12-13 0 6.750 6.700 6.750 6.640 6.770 5,106,500 34,255,162 6.7081 6.446 6.398 6.446 6.341 6.465 5,347,168 6.4062 1.50%
2016-12-12 0 6.650 6.650 6.660 6.640 6.940 10,420,000 70,443,655 6.7604 6.351 6.351 6.360 6.341 6.628 10,911,093 6.4562 -3.90%
2016-12-09 0 6.920 6.920 6.930 6.910 7.020 4,586,411 31,800,513 6.9336 6.609 6.609 6.618 6.599 6.704 4,802,568 6.6216 -2.40%
2016-12-08 0 7.090 7.080 7.090 7.010 7.150 9,259,238 65,646,374 7.0898 6.771 6.761 6.771 6.694 6.828 9,695,624 6.7707 1.72%
2016-12-07 0 6.970 6.970 6.980 6.870 7.040 5,456,000 37,955,507 6.9567 6.656 6.656 6.666 6.561 6.723 5,713,140 6.6435 1.01%
2016-12-06 0 6.900 6.890 6.900 6.850 6.980 8,356,500 57,574,065 6.8897 6.589 6.580 6.589 6.542 6.666 8,750,340 6.5796 0.73%
2016-12-05 0 6.850 6.840 6.870 6.800 7.080 9,231,296 63,272,756 6.8542 6.542 6.532 6.561 6.494 6.761 9,666,365 6.5457 -2.56%
2016-12-02 0 7.030 7.020 7.040 6.970 7.200 9,633,500 68,125,597 7.0717 6.714 6.704 6.723 6.656 6.876 10,087,525 6.7535 -0.28%
2016-12-01 0 7.050 7.040 7.050 6.930 7.150 7,541,163 52,813,222 7.0033 6.733 6.723 6.733 6.618 6.828 7,896,577 6.6881 -0.14%
2016-11-30 0 7.060 7.060 7.070 6.940 7.070 6,314,375 44,372,759 7.0273 6.742 6.742 6.752 6.628 6.752 6,611,970 6.7110 0.43%
2016-11-29 0 7.030 7.020 7.030 6.990 7.120 7,748,025 54,647,650 7.0531 6.714 6.704 6.714 6.675 6.800 8,113,188 6.7357 1.01%
2016-11-28 0 6.960 6.960 6.970 6.930 7.080 10,696,500 75,005,925 7.0122 6.647 6.647 6.656 6.618 6.761 11,200,624 6.6966 0.43%
2016-11-25 0 6.930 6.930 6.940 6.760 6.940 7,266,000 49,806,115 6.8547 6.618 6.618 6.628 6.456 6.628 7,608,445 6.5462 1.61%
2016-11-24 0 6.820 6.820 6.830 6.720 6.850 22,872,500 155,186,877 6.7849 6.513 6.513 6.523 6.418 6.542 23,950,477 6.4795 -4.08%
2016-11-23 0 7.110 7.100 7.110 7.080 7.140 3,693,500 26,270,215 7.1126 6.790 6.780 6.790 6.761 6.819 3,867,574 6.7924 0.28%
2016-11-22 0 7.090 7.090 7.110 7.000 7.140 5,710,000 40,387,527 7.0731 6.771 6.771 6.790 6.685 6.819 5,979,111 6.7548 0.85%
2016-11-21 0 7.030 7.030 7.050 6.950 7.050 7,179,700 50,105,839 6.9788 6.714 6.714 6.733 6.637 6.733 7,518,078 6.6647 1.59%
2016-11-18 0 6.920 6.920 6.940 6.870 7.170 18,010,350 125,794,193 6.9846 6.609 6.609 6.628 6.561 6.847 18,859,174 6.6702 -3.89%
2016-11-17 0 7.200 7.190 7.200 7.190 7.440 7,694,000 55,678,365 7.2366 6.876 6.866 6.876 6.866 7.105 8,056,617 6.9109 -2.17%
2016-11-16 0 7.360 7.350 7.360 7.320 7.540 11,764,000 87,324,177 7.4230 7.029 7.019 7.029 6.991 7.201 12,318,435 7.0889 1.80%
2016-11-15 0 7.230 7.220 7.230 7.160 7.440 11,737,066 84,831,612 7.2277 6.905 6.895 6.905 6.838 7.105 12,290,232 6.9024 -0.14%
2016-11-14 0 7.240 7.230 7.240 7.000 7.400 30,910,400 223,408,693 7.2276 6.914 6.905 6.914 6.685 7.067 32,367,201 6.9023 -7.89%
2016-11-11 0 7.860 7.860 7.870 7.550 7.960 21,899,000 170,511,956 7.7863 7.506 7.506 7.516 7.210 7.602 22,931,096 7.4358 -3.20%
2016-11-10 0 8.120 8.130 8.140 8.020 8.280 23,558,500 193,181,266 8.2001 7.755 7.764 7.774 7.659 7.907 24,668,808 7.8310 -7.09%
2016-11-09 0 8.740 8.730 8.740 7.880 8.880 55,234,267 475,031,947 8.6003 8.347 8.337 8.347 7.525 8.480 57,837,448 8.2132 8.03%
2016-11-08 0 8.090 8.090 8.100 7.860 8.150 8,659,688 69,506,353 8.0264 7.726 7.726 7.735 7.506 7.783 9,067,817 7.6652 0.25%
2016-11-07 0 8.070 8.040 8.060 8.030 8.350 10,435,500 84,365,925 8.0845 7.707 7.678 7.697 7.669 7.974 10,927,323 7.7206 -3.81%
2016-11-04 0 8.390 8.380 8.390 8.140 8.520 10,209,242 84,576,753 8.2843 8.012 8.003 8.012 7.774 8.137 10,690,402 7.9115 -0.71%
2016-11-03 0 8.450 8.450 8.470 8.350 8.740 24,082,479 205,081,646 8.5158 8.070 8.070 8.089 7.974 8.347 25,217,482 8.1325 0.00%
2016-11-02 0 8.450 8.440 8.450 8.060 8.500 27,299,000 225,796,260 8.2712 8.070 8.060 8.070 7.697 8.117 28,585,597 7.8990 7.37%
2016-11-01 0 7.870 7.840 7.870 7.760 7.900 4,502,500 35,304,093 7.8410 7.516 7.487 7.516 7.411 7.544 4,714,702 7.4881 0.38%
2016-10-31 0 7.840 7.840 7.860 7.620 7.980 13,791,159 108,545,082 7.8706 7.487 7.487 7.506 7.277 7.621 14,441,134 7.5164 3.98%
2016-10-28 0 7.540 7.530 7.540 7.500 7.700 2,856,000 21,608,311 7.5659 7.201 7.191 7.201 7.162 7.353 2,990,603 7.2254 -1.57%
2016-10-27 0 7.660 7.660 7.680 7.530 7.680 3,974,500 30,242,785 7.6092 7.315 7.315 7.334 7.191 7.334 4,161,817 7.2667 -1.54%
2016-10-26 0 7.780 7.780 7.790 7.550 7.790 8,761,500 67,508,309 7.7051 7.430 7.430 7.439 7.210 7.439 9,174,428 7.3583 3.87%
2016-10-25 0 7.490 7.480 7.500 7.410 7.620 5,657,000 42,364,096 7.4888 7.153 7.143 7.162 7.076 7.277 5,923,613 7.1517 -1.71%
2016-10-24 0 7.620 7.610 7.630 7.580 7.780 4,609,100 35,184,962 7.6338 7.277 7.267 7.287 7.239 7.430 4,826,326 7.2902 -1.93%
2016-10-20 0 7.770 7.770 7.780 7.560 7.800 11,520,080 89,236,676 7.7462 7.420 7.420 7.430 7.220 7.449 12,063,019 7.3975 3.60%
2016-10-19 0 7.500 7.500 7.520 7.430 7.600 5,695,500 42,811,008 7.5166 7.162 7.162 7.182 7.096 7.258 5,963,928 7.1783 1.35%
2016-10-18 0 7.400 7.410 7.420 7.330 7.440 4,065,000 30,018,877 7.3847 7.067 7.076 7.086 7.000 7.105 4,256,583 7.0523 0.54%
2016-10-17 0 7.360 7.360 7.370 7.290 7.480 9,426,000 69,574,567 7.3811 7.029 7.029 7.038 6.962 7.143 9,870,246 7.0489 -1.34%
2016-10-14 0 7.460 7.440 7.460 7.340 7.490 7,433,000 55,046,114 7.4056 7.124 7.105 7.124 7.010 7.153 7,783,316 7.0723 1.08%
2016-10-13 0 7.380 7.360 7.380 7.220 7.480 5,975,780 43,978,835 7.3595 7.048 7.029 7.048 6.895 7.143 6,257,417 7.0283 1.37%
2016-10-12 0 7.280 7.280 7.290 7.210 7.330 6,101,500 44,429,895 7.2818 6.952 6.952 6.962 6.885 7.000 6,389,063 6.9541 -1.22%
2016-10-11 0 7.370 7.370 7.380 7.250 7.520 7,857,040 57,646,260 7.3369 7.038 7.038 7.048 6.924 7.182 8,227,341 7.0067 -0.67%
2016-10-07 0 7.420 7.420 7.430 7.320 7.480 11,304,600 83,166,010 7.3568 7.086 7.086 7.096 6.991 7.143 11,837,384 7.0257 -1.07%
2016-10-06 0 7.500 7.500 7.510 7.480 7.600 9,443,000 71,257,678 7.5461 7.162 7.162 7.172 7.143 7.258 9,888,047 7.2064 0.00%
2016-10-05 0 7.500 7.490 7.510 7.400 7.550 19,540,528 146,581,939 7.5014 7.162 7.153 7.172 7.067 7.210 20,461,469 7.1638 -4.58%
2016-10-04 0 7.860 7.840 7.860 7.760 7.870 3,552,000 27,733,456 7.8078 7.506 7.487 7.506 7.411 7.516 3,719,405 7.4564 0.00%
2016-10-03 0 7.860 7.840 7.860 7.760 7.900 4,506,256 35,297,207 7.8329 7.506 7.487 7.506 7.411 7.544 4,718,635 7.4804 0.38%
2016-09-30 0 7.830 7.820 7.830 7.800 7.910 6,973,500 54,839,840 7.8640 7.478 7.468 7.478 7.449 7.554 7,302,160 7.5101 0.38%
2016-09-29 0 7.800 7.790 7.820 7.730 7.920 8,087,398 63,083,942 7.8003 7.449 7.439 7.468 7.382 7.564 8,468,556 7.4492 0.65%
2016-09-28 0 7.750 7.740 7.750 7.740 7.960 17,473,000 135,981,593 7.7824 7.401 7.392 7.401 7.392 7.602 18,296,499 7.4321 -3.25%
2016-09-27 0 8.010 8.000 8.020 7.990 8.110 5,645,080 45,251,314 8.0161 7.649 7.640 7.659 7.630 7.745 5,911,132 7.6553 -0.37%
2016-09-26 0 8.040 8.040 8.050 7.910 8.250 9,964,500 79,884,765 8.0169 7.678 7.678 7.688 7.554 7.879 10,434,125 7.6561 -1.47%
2016-09-23 0 8.160 8.150 8.160 8.130 8.400 5,132,910 42,405,565 8.2615 7.793 7.783 7.793 7.764 8.022 5,374,823 7.8897 -1.69%
2016-09-22 0 8.300 8.300 8.350 8.260 8.580 12,621,374 106,399,364 8.4301 7.926 7.926 7.974 7.888 8.194 13,216,217 8.0507 0.24%
2016-09-21 0 8.280 8.270 8.280 8.080 8.290 7,559,460 61,870,471 8.1845 7.907 7.898 7.907 7.716 7.917 7,915,736 7.8161 1.22%
2016-09-20 0 8.180 8.170 8.200 8.070 8.200 4,716,900 38,420,658 8.1453 7.812 7.802 7.831 7.707 7.831 4,939,207 7.7787 0.00%
2016-09-19 0 8.180 8.180 8.190 8.020 8.200 5,515,549 44,870,452 8.1353 7.812 7.812 7.821 7.659 7.831 5,775,496 7.7691 0.99%
2016-09-15 0 8.100 8.090 8.100 7.990 8.150 5,506,829 44,642,214 8.1067 7.735 7.726 7.735 7.630 7.783 5,766,365 7.7418 1.38%
2016-09-14 0 7.990 7.990 8.010 7.830 8.090 4,367,000 34,826,365 7.9749 7.630 7.630 7.649 7.478 7.726 4,572,816 7.6160 0.50%
2016-09-13 0 7.950 7.950 7.960 7.880 8.230 10,846,376 86,704,094 7.9938 7.592 7.592 7.602 7.525 7.860 11,357,564 7.6340 -2.21%
2016-09-12 0 8.130 8.130 8.140 7.720 8.170 10,515,967 83,606,806 7.9505 7.764 7.764 7.774 7.373 7.802 11,011,583 7.5926 1.50%
2016-09-09 0 8.010 8.000 8.010 7.980 8.170 12,788,500 103,118,482 8.0634 7.649 7.640 7.649 7.621 7.802 13,391,220 7.7005 -2.20%
2016-09-08 0 8.190 8.180 8.200 8.170 8.480 14,896,864 123,060,345 8.2608 7.821 7.812 7.831 7.802 8.098 15,598,950 7.8890 -3.08%
2016-09-07 0 8.450 8.440 8.450 8.380 8.700 12,900,576 110,739,634 8.5841 8.070 8.060 8.070 8.003 8.308 13,508,578 8.1977 0.96%
2016-09-06 0 8.370 8.350 8.370 8.350 8.450 4,347,218 36,496,479 8.3954 7.993 7.974 7.993 7.974 8.070 4,552,102 8.0175 0.00%
2016-09-05 0 8.370 8.360 8.370 8.170 8.400 9,274,360 76,856,673 8.2870 7.993 7.984 7.993 7.802 8.022 9,711,459 7.9140 3.08%
2016-09-02 0 8.120 8.120 8.130 7.870 8.180 9,178,675 74,268,478 8.0914 7.755 7.755 7.764 7.516 7.812 9,611,264 7.7272 3.97%
2016-09-01 0 7.810 7.810 7.820 7.600 7.960 18,073,235 140,029,561 7.7479 7.458 7.458 7.468 7.258 7.602 18,925,023 7.3992 -1.64%
2016-08-31 0 7.940 7.930 7.950 7.910 8.280 12,935,977 103,993,845 8.0391 7.583 7.573 7.592 7.554 7.907 13,545,647 7.6773 -4.80%
2016-08-30 0 8.340 8.320 8.330 8.260 8.390 4,410,903 36,703,683 8.3211 7.965 7.946 7.955 7.888 8.012 4,618,788 7.9466 1.58%
2016-08-29 0 8.210 8.210 8.230 8.200 8.490 8,440,903 69,955,577 8.2877 7.840 7.840 7.860 7.831 8.108 8,838,721 7.9147 -4.09%
2016-08-26 0 8.560 8.540 8.560 8.380 8.580 3,827,903 32,621,128 8.5219 8.175 8.156 8.175 8.003 8.194 4,008,311 8.1384 2.03%
2016-08-25 0 8.390 8.370 8.390 8.330 8.550 9,321,696 78,154,871 8.3842 8.012 7.993 8.012 7.955 8.165 9,761,026 8.0068 -2.56%
2016-08-24 0 8.610 8.560 8.610 8.450 8.720 3,457,803 29,610,376 8.5633 8.222 8.175 8.222 8.070 8.328 3,620,769 8.1779 -1.37%
2016-08-23 0 8.730 8.720 8.730 8.390 8.730 6,986,142 59,919,686 8.5769 8.337 8.328 8.337 8.012 8.337 7,315,398 8.1909 3.68%
2016-08-22 0 8.420 8.420 8.430 8.290 8.500 12,798,903 106,993,463 8.3596 8.041 8.041 8.051 7.917 8.117 13,402,113 7.9833 -1.98%
2016-08-19 0 8.590 8.590 8.600 8.550 8.740 4,897,041 42,168,931 8.6111 8.203 8.203 8.213 8.165 8.347 5,127,838 8.2235 -0.23%
2016-08-18 0 8.610 8.600 8.610 8.530 8.900 11,149,403 96,858,904 8.6874 8.222 8.213 8.222 8.146 8.499 11,674,872 8.2964 -1.15%
2016-08-17 0 8.710 8.700 8.710 8.660 9.000 10,982,963 96,362,714 8.7738 8.318 8.308 8.318 8.270 8.595 11,500,588 8.3789 -3.33%
2016-08-16 0 9.010 9.010 9.020 8.940 9.050 6,948,995 62,585,221 9.0064 8.604 8.604 8.614 8.538 8.643 7,276,500 8.6010 0.33%
2016-08-15 0 8.980 8.990 9.000 8.910 9.060 5,555,383 49,702,162 8.9467 8.576 8.585 8.595 8.509 8.652 5,817,207 8.5440 -0.55%
2016-08-12 0 9.030 9.030 9.040 8.990 9.070 4,700,059 42,416,904 9.0248 8.624 8.624 8.633 8.585 8.662 4,921,572 8.6186 -0.99%
2016-08-11 0 9.120 9.110 9.120 9.020 9.170 4,795,000 43,602,500 9.0933 8.710 8.700 8.710 8.614 8.757 5,020,987 8.6840 -0.98%
2016-08-10 0 9.210 9.210 9.230 9.000 9.250 7,158,000 65,651,605 9.1718 8.795 8.795 8.815 8.595 8.834 7,495,355 8.7590 3.60%
2016-08-09 0 8.890 8.880 8.890 8.880 9.040 5,606,500 50,132,742 8.9419 8.490 8.480 8.490 8.480 8.633 5,870,733 8.5394 -1.33%
2016-08-08 0 9.010 9.010 9.020 8.920 9.100 7,827,000 70,681,030 9.0304 8.604 8.604 8.614 8.519 8.690 8,195,885 8.6240 -3.94%
2016-08-05 0 9.380 9.370 9.380 9.210 9.400 5,403,000 50,365,795 9.3218 8.958 8.948 8.958 8.795 8.977 5,657,642 8.9023 2.63%
2016-08-04 0 9.140 9.130 9.140 9.020 9.340 6,200,815 56,634,235 9.1334 8.729 8.719 8.729 8.614 8.920 6,493,058 8.7223 -3.18%
2016-08-03 0 9.440 9.430 9.440 9.370 9.530 10,955,854 103,495,157 9.4466 9.015 9.006 9.015 8.948 9.101 11,472,201 9.0214 2.83%
2016-08-01 0 9.180 9.170 9.180 9.060 9.300 8,894,615 81,841,597 9.2013 8.767 8.757 8.767 8.652 8.881 9,313,817 8.7871 3.15%
2016-07-29 0 8.900 8.900 8.910 8.810 9.090 9,397,900 83,828,068 8.9199 8.499 8.499 8.509 8.413 8.681 9,840,821 8.5184 -1.77%
2016-07-28 0 9.060 9.060 9.070 8.770 9.070 13,098,205 117,328,368 8.9576 8.652 8.652 8.662 8.375 8.662 13,715,521 8.5544 6.84%
2016-07-27 0 8.480 8.470 8.490 8.450 8.610 4,434,589 37,720,106 8.5059 8.098 8.089 8.108 8.070 8.222 4,643,590 8.1230 -1.62%
2016-07-26 0 8.620 8.610 8.630 8.300 8.690 7,779,557 66,342,054 8.5277 8.232 8.222 8.242 7.926 8.299 8,146,206 8.1439 1.29%
2016-07-25 0 8.510 8.500 8.510 8.500 8.600 2,865,000 24,521,223 8.5589 8.127 8.117 8.127 8.117 8.213 3,000,027 8.1737 -1.73%
2016-07-22 0 8.660 8.650 8.670 8.630 8.920 11,893,600 104,447,880 8.7819 8.270 8.261 8.280 8.242 8.519 12,454,143 8.3866 1.29%
2016-07-21 0 8.550 8.540 8.560 8.240 8.700 12,723,908 107,249,519 8.4290 8.165 8.156 8.175 7.869 8.308 13,323,583 8.0496 -2.62%
2016-07-20 0 8.780 8.760 8.780 8.650 8.990 13,258,500 115,904,445 8.7419 8.385 8.366 8.385 8.261 8.585 13,883,371 8.3484 -1.46%
2016-07-19 0 8.910 8.890 8.910 8.750 9.040 6,565,330 58,457,495 8.9040 8.509 8.490 8.509 8.356 8.633 6,874,753 8.5032 0.79%
2016-07-18 0 8.840 8.830 8.860 8.820 9.150 9,498,521 84,644,793 8.9114 8.442 8.433 8.461 8.423 8.738 9,946,185 8.5103 -3.28%
2016-07-15 0 9.140 9.110 9.150 9.090 9.260 9,991,000 91,607,440 9.1690 8.729 8.700 8.738 8.681 8.843 10,461,874 8.7563 -1.40%
2016-07-14 0 9.270 9.260 9.290 9.200 9.530 7,731,481 72,077,112 9.3225 8.853 8.843 8.872 8.786 9.101 8,095,864 8.9030 -0.96%
2016-07-13 0 9.360 9.350 9.360 9.200 9.580 16,406,525 153,535,566 9.3582 8.939 8.929 8.939 8.786 9.149 17,179,761 8.9370 -1.47%
2016-07-12 0 9.500 9.500 9.540 9.340 9.680 11,203,684 106,806,684 9.5332 9.072 9.072 9.111 8.920 9.244 11,731,712 9.1041 -1.25%
2016-07-11 0 9.620 9.600 9.610 9.520 10.02 13,887,980 135,516,254 9.7578 9.187 9.168 9.177 9.092 9.569 14,542,518 9.3186 3.33%
2016-07-08 0 9.310 9.320 9.370 8.860 9.440 13,515,328 125,623,717 9.2949 8.891 8.901 8.948 8.461 9.015 14,152,303 8.8766 2.53%
2016-07-07 0 9.080 9.070 9.090 9.000 9.870 29,820,066 281,170,718 9.4289 8.671 8.662 8.681 8.595 9.426 31,225,480 9.0045 -0.98%
2016-07-06 0 9.170 9.170 9.180 8.670 9.250 20,754,290 187,383,976 9.0287 8.757 8.757 8.767 8.280 8.834 21,732,436 8.6223 8.39%
2016-07-05 0 8.460 8.450 8.470 8.410 8.560 5,179,802 43,914,905 8.4781 8.079 8.070 8.089 8.031 8.175 5,423,925 8.0965 -1.17%
2016-07-04 0 8.560 8.550 8.570 8.430 8.680 15,221,947 130,463,987 8.5708 8.175 8.165 8.184 8.051 8.289 15,939,355 8.1850 4.52%
2016-06-30 0 8.190 8.170 8.210 8.140 8.290 7,176,160 58,776,021 8.1905 7.821 7.802 7.840 7.774 7.917 7,514,371 7.8218 -0.36%
2016-06-29 0 8.220 8.200 8.210 7.900 8.320 12,563,900 102,819,449 8.1837 7.850 7.831 7.840 7.544 7.946 13,156,034 7.8154 3.66%
2016-06-28 0 7.930 7.900 7.910 7.900 8.360 9,952,000 80,659,550 8.1049 7.573 7.544 7.554 7.544 7.984 10,421,036 7.7401 -3.76%
2016-06-27 0 8.240 8.220 8.240 7.990 8.440 14,474,123 119,571,843 8.2611 7.869 7.850 7.869 7.630 8.060 15,156,286 7.8893 3.65%
2016-06-24 0 7.950 7.950 7.960 7.520 8.230 45,312,788 359,256,550 7.9284 7.592 7.592 7.602 7.182 7.860 47,448,371 7.5715 7.14%
2016-06-23 0 7.420 7.400 7.410 7.250 7.500 8,281,500 60,969,207 7.3621 7.086 7.067 7.076 6.924 7.162 8,671,806 7.0307 1.50%
2016-06-22 0 7.310 7.300 7.310 7.120 7.320 3,968,011 28,635,138 7.2165 6.981 6.971 6.981 6.800 6.991 4,155,023 6.8917 -0.27%
2016-06-21 0 7.330 7.320 7.330 7.260 7.370 5,388,500 39,408,254 7.3134 7.000 6.991 7.000 6.933 7.038 5,642,459 6.9842 0.83%
2016-06-20 0 7.270 7.250 7.270 7.250 7.730 11,272,500 83,543,415 7.4113 6.943 6.924 6.943 6.924 7.382 11,803,771 7.0777 -5.95%
2016-06-17 0 7.730 7.860 7.910 7.430 7.900 21,150,819 162,221,660 7.6698 7.382 7.506 7.554 7.096 7.544 22,147,653 7.3246 -2.89%
2016-06-16 0 7.960 7.930 7.950 7.450 7.970 18,888,243 145,561,770 7.7065 7.602 7.573 7.592 7.115 7.611 19,778,442 7.3596 7.57%
2016-06-15 0 7.400 7.370 7.390 7.260 7.440 4,756,500 34,943,382 7.3464 7.067 7.038 7.057 6.933 7.105 4,980,673 7.0158 0.68%
2016-06-14 0 7.350 7.330 7.350 7.210 7.430 8,450,947 61,807,835 7.3137 7.019 7.000 7.019 6.885 7.096 8,849,239 6.9845 -0.68%
2016-06-13 0 7.400 7.380 7.400 7.160 7.430 17,566,259 129,100,751 7.3494 7.067 7.048 7.067 6.838 7.096 18,394,154 7.0186 3.89%
2016-06-10 0 7.170 7.160 7.170 6.940 7.250 9,279,800 66,156,066 7.1290 6.802 6.793 6.802 6.584 6.878 9,781,684 6.7633 2.43%
2016-06-08 0 7.000 7.000 7.030 6.790 7.040 4,896,865 33,979,154 6.9390 6.641 6.641 6.669 6.442 6.679 5,161,705 6.5829 -0.57%
2016-06-07 0 7.040 7.010 7.040 6.930 7.180 10,153,360 71,422,172 7.0343 6.679 6.650 6.679 6.574 6.812 10,702,490 6.6734 1.15%
2016-06-06 0 6.960 6.940 6.950 6.940 7.090 15,464,190 108,155,264 6.9939 6.603 6.584 6.593 6.584 6.726 16,300,548 6.6351 5.45%
2016-06-03 0 6.600 6.570 6.590 6.280 6.610 4,970,500 32,237,250 6.4857 6.261 6.233 6.252 5.958 6.271 5,239,322 6.1529 4.27%
2016-06-02 0 6.330 6.320 6.330 6.270 6.350 1,414,000 8,943,675 6.3251 6.005 5.996 6.005 5.948 6.024 1,490,474 6.0006 -0.78%
2016-06-01 0 6.380 6.380 6.390 6.210 6.390 3,594,500 22,719,100 6.3205 6.053 6.053 6.062 5.891 6.062 3,788,903 5.9962 3.24%
2016-05-31 0 6.180 6.170 6.190 6.170 6.290 5,809,102 36,182,789 6.2286 5.863 5.853 5.872 5.853 5.967 6,123,279 5.9091 0.00%
2016-05-30 0 6.180 6.170 6.180 6.130 6.380 8,665,108 53,743,074 6.2022 5.863 5.853 5.863 5.815 6.053 9,133,748 5.8840 -4.33%
2016-05-27 0 6.460 6.450 6.460 6.430 6.550 3,462,602 22,395,896 6.4679 6.129 6.119 6.129 6.100 6.214 3,649,872 6.1361 -0.92%
2016-05-26 0 6.520 6.510 6.540 6.410 6.670 4,302,052 28,175,200 6.5492 6.185 6.176 6.204 6.081 6.328 4,534,722 6.2132 2.35%
2016-05-25 0 6.370 6.360 6.380 6.280 6.520 8,253,840 52,913,432 6.4108 6.043 6.034 6.053 5.958 6.185 8,700,237 6.0818 -2.75%
2016-05-24 0 6.550 6.550 6.560 6.500 6.740 2,915,000 19,208,915 6.5897 6.214 6.214 6.223 6.166 6.394 3,072,653 6.2516 -1.80%
2016-05-23 0 6.670 6.650 6.670 6.630 6.750 2,331,176 15,563,558 6.6763 6.328 6.309 6.328 6.290 6.404 2,457,254 6.3337 0.45%
2016-05-20 0 6.640 6.630 6.640 6.600 6.760 5,603,637 37,408,593 6.6758 6.299 6.290 6.299 6.261 6.413 5,906,701 6.3332 0.00%
2016-05-19 0 6.640 6.630 6.650 6.450 6.960 21,000,637 141,275,464 6.7272 6.299 6.290 6.309 6.119 6.603 22,136,426 6.3820 -7.00%
2016-05-18 0 7.140 7.140 7.150 7.120 7.270 4,956,313 35,595,227 7.1818 6.774 6.774 6.783 6.755 6.897 5,224,368 6.8133 -0.83%
2016-05-17 0 7.200 7.190 7.200 7.060 7.250 6,181,198 44,409,555 7.1846 6.831 6.821 6.831 6.698 6.878 6,515,499 6.8160 0.42%
2016-05-16 0 7.170 7.140 7.170 6.950 7.170 3,798,637 26,854,253 7.0694 6.802 6.774 6.802 6.593 6.802 4,004,081 6.7067 1.70%
2016-05-13 0 7.050 7.020 7.060 6.900 7.120 5,865,244 41,305,008 7.0423 6.688 6.660 6.698 6.546 6.755 6,182,457 6.6810 1.44%
2016-05-12 0 6.950 6.940 6.950 6.930 7.260 8,516,000 60,401,045 7.0927 6.593 6.584 6.593 6.574 6.887 8,976,575 6.7287 -2.93%
2016-05-11 0 7.160 7.150 7.160 6.880 7.160 10,787,602 76,064,059 7.0511 6.793 6.783 6.793 6.527 6.793 11,371,034 6.6893 2.29%
2016-05-10 0 7.000 7.000 7.030 6.630 7.030 8,278,500 56,046,487 6.7701 6.641 6.641 6.669 6.290 6.669 8,726,231 6.4228 0.29%
2016-05-09 0 6.980 6.980 6.990 6.930 7.230 21,397,689 151,244,948 7.0683 6.622 6.622 6.631 6.574 6.859 22,554,952 6.7056 1.75%
2016-05-06 0 6.860 6.830 6.880 6.830 6.920 5,248,940 36,129,756 6.8832 6.508 6.480 6.527 6.480 6.565 5,532,821 6.5301 0.29%
2016-05-05 0 6.840 6.810 6.840 6.630 6.890 6,834,665 46,206,955 6.7607 6.489 6.461 6.489 6.290 6.536 7,204,308 6.4138 1.18%
2016-05-04 0 6.760 6.740 6.760 6.740 6.980 12,772,917 87,559,925 6.8551 6.413 6.394 6.413 6.394 6.622 13,463,721 6.5034 -3.84%
2016-05-03 0 7.030 7.030 7.040 6.740 7.040 21,851,350 150,252,713 6.8761 6.669 6.669 6.679 6.394 6.679 23,033,148 6.5233 6.03%
2016-04-29 0 6.630 6.620 6.630 6.460 6.690 16,943,800 111,955,762 6.6075 6.290 6.280 6.290 6.129 6.347 17,860,181 6.2685 3.59%
2016-04-28 0 6.400 6.370 6.400 6.150 6.410 7,895,700 49,792,915 6.3063 6.072 6.043 6.072 5.834 6.081 8,322,727 5.9828 2.40%
2016-04-27 0 6.250 6.220 6.230 6.130 6.320 6,120,630 38,051,003 6.2168 5.929 5.901 5.910 5.815 5.996 6,451,655 5.8979 2.97%
2016-04-26 0 6.070 6.060 6.080 6.050 6.130 3,382,914 20,588,086 6.0859 5.759 5.749 5.768 5.740 5.815 3,565,874 5.7736 0.17%
2016-04-25 0 6.060 6.050 6.060 6.030 6.210 11,117,428 67,465,551 6.0684 5.749 5.740 5.749 5.721 5.891 11,718,698 5.7571 -3.04%
2016-04-22 0 6.250 6.230 6.250 6.230 6.460 4,925,500 31,065,357 6.3070 5.929 5.910 5.929 5.910 6.129 5,191,888 5.9834 -3.70%
2016-04-21 0 6.490 6.480 6.490 6.270 6.600 7,169,532 46,498,782 6.4856 6.157 6.148 6.157 5.948 6.261 7,557,286 6.1528 1.72%
2016-04-20 0 6.380 6.340 6.370 6.260 6.670 12,467,815 80,262,869 6.4376 6.053 6.015 6.043 5.939 6.328 13,142,118 6.1073 -2.00%
2016-04-19 0 6.510 6.480 6.520 6.080 6.530 9,388,703 59,592,789 6.3473 6.176 6.148 6.185 5.768 6.195 9,896,477 6.0216 5.17%
2016-04-18 0 6.190 6.190 6.200 6.110 6.220 3,805,680 23,472,284 6.1677 5.872 5.872 5.882 5.797 5.901 4,011,505 5.8512 1.31%
2016-04-15 0 6.110 6.090 6.110 6.060 6.190 3,556,500 21,767,065 6.1204 5.797 5.778 5.797 5.749 5.872 3,748,848 5.8063 -1.45%
2016-04-14 0 6.200 6.190 6.200 6.150 6.250 4,934,978 30,583,591 6.1973 5.882 5.872 5.882 5.834 5.929 5,201,879 5.8793 -1.43%
2016-04-13 0 6.290 6.290 6.300 6.280 6.440 5,555,500 35,107,060 6.3193 5.967 5.967 5.977 5.958 6.110 5,855,961 5.9951 -2.02%
2016-04-12 0 6.420 6.390 6.430 6.300 6.580 8,626,522 55,221,830 6.4014 6.091 6.062 6.100 5.977 6.242 9,093,075 6.0730 0.16%
2016-04-11 0 6.410 6.420 6.430 5.940 6.540 17,842,368 112,039,021 6.2794 6.081 6.091 6.100 5.635 6.204 18,807,346 5.9572 8.64%
2016-04-08 0 5.900 5.900 5.910 5.770 5.940 7,073,800 41,612,907 5.8827 5.597 5.597 5.607 5.474 5.635 7,456,376 5.5808 1.37%
2016-04-07 0 5.820 5.800 5.830 5.610 5.840 4,201,000 24,083,500 5.7328 5.521 5.502 5.531 5.322 5.540 4,428,205 5.4387 1.93%
2016-04-06 0 5.710 5.700 5.710 5.690 5.920 6,966,500 40,129,150 5.7603 5.417 5.408 5.417 5.398 5.616 7,343,273 5.4647 -2.06%
2016-04-05 0 5.830 5.820 5.830 5.780 5.950 9,796,102 57,277,665 5.8470 5.531 5.521 5.531 5.483 5.645 10,325,910 5.5470 -3.16%
2016-04-01 0 6.020 6.000 6.020 6.000 6.110 2,945,591 17,776,806 6.0351 5.711 5.692 5.711 5.692 5.797 3,104,899 5.7254 0.00%
2016-03-31 0 6.020 6.000 6.030 5.950 6.100 6,062,000 36,351,702 5.9967 5.711 5.692 5.721 5.645 5.787 6,389,854 5.6890 -2.43%
2016-03-30 0 6.170 6.160 6.170 6.090 6.280 7,886,000 48,612,697 6.1644 5.853 5.844 5.853 5.778 5.958 8,312,503 5.8481 3.18%
2016-03-29 0 5.980 5.970 5.980 5.950 6.150 3,583,000 21,571,285 6.0205 5.673 5.664 5.673 5.645 5.834 3,776,781 5.7116 -0.99%
2016-03-24 0 6.040 6.020 6.030 5.900 6.130 8,297,000 50,040,530 6.0312 5.730 5.711 5.721 5.597 5.815 8,745,731 5.7217 -2.27%
2016-03-23 0 6.180 6.170 6.180 6.150 6.400 8,450,000 52,635,542 6.2291 5.863 5.853 5.863 5.834 6.072 8,907,006 5.9095 -4.19%
2016-03-22 0 6.450 6.450 6.460 6.260 6.470 6,763,000 43,050,032 6.3655 6.119 6.119 6.129 5.939 6.138 7,128,767 6.0389 2.54%
2016-03-21 0 6.290 6.280 6.300 6.260 6.600 8,211,500 52,210,152 6.3582 5.967 5.958 5.977 5.939 6.261 8,655,607 6.0319 -3.97%
2016-03-18 0 6.550 6.540 6.600 6.230 6.660 29,135,729 190,825,140 6.5495 6.214 6.204 6.261 5.910 6.318 30,711,492 6.2135 3.15%
2016-03-17 0 6.350 6.320 6.340 6.180 6.370 19,377,000 121,335,575 6.2618 6.024 5.996 6.015 5.863 6.043 20,424,977 5.9405 6.72%
2016-03-16 0 5.950 5.950 5.960 5.890 6.180 11,920,500 71,701,900 6.0150 5.645 5.645 5.654 5.588 5.863 12,565,203 5.7064 -2.78%
2016-03-15 0 6.120 6.120 6.130 6.100 6.240 12,437,840 76,526,171 6.1527 5.806 5.806 5.815 5.787 5.920 13,110,522 5.8370 -4.23%
2016-03-14 0 6.390 6.380 6.400 6.200 6.480 11,216,950 71,710,470 6.3930 6.062 6.053 6.072 5.882 6.148 11,823,602 6.0650 -3.03%
2016-03-11 0 6.590 6.570 6.580 6.370 6.650 23,185,444 152,088,860 6.5597 6.252 6.233 6.242 6.043 6.309 24,439,395 6.2231 8.57%
2016-03-10 0 6.070 6.060 6.090 6.000 6.350 11,819,500 73,004,910 6.1766 5.759 5.749 5.778 5.692 6.024 12,458,740 5.8597 -1.62%
2016-03-09 0 6.170 6.150 6.180 6.100 6.400 15,396,000 95,085,704 6.1760 5.853 5.834 5.863 5.787 6.072 16,228,670 5.8591 -5.22%
2016-03-08 0 6.510 6.510 6.540 6.490 6.730 9,428,737 62,050,800 6.5810 6.176 6.176 6.204 6.157 6.385 9,938,676 6.2434 -0.46%
2016-03-07 0 6.540 6.540 6.550 6.400 6.850 16,822,000 110,729,755 6.5824 6.204 6.204 6.214 6.072 6.499 17,731,793 6.2447 -4.11%
2016-03-04 0 6.820 6.830 6.840 6.710 6.980 18,515,500 126,300,257 6.8213 6.470 6.480 6.489 6.366 6.622 19,516,884 6.4713 5.25%
2016-03-03 0 6.480 6.460 6.480 6.270 6.500 9,377,041 59,979,479 6.3964 6.148 6.129 6.148 5.948 6.166 9,884,184 6.0682 1.41%
2016-03-02 0 6.390 6.370 6.380 6.300 6.600 15,496,000 98,574,022 6.3613 6.062 6.043 6.053 5.977 6.261 16,334,078 6.0349 -3.18%
2016-03-01 0 6.600 6.590 6.600 6.310 6.700 21,880,991 142,888,253 6.5302 6.261 6.252 6.261 5.986 6.356 23,064,392 6.1952 8.02%
2016-02-29 0 6.110 6.100 6.110 5.840 6.120 7,331,000 43,634,110 5.9520 5.797 5.787 5.797 5.540 5.806 7,727,486 5.6466 -0.33%
2016-02-26 0 6.130 6.120 6.140 6.090 6.330 6,975,802 43,045,407 6.1707 5.815 5.806 5.825 5.778 6.005 7,353,078 5.8541 -1.92%
2016-02-25 0 6.250 6.210 6.280 6.030 6.410 16,181,900 101,444,887 6.2690 5.929 5.891 5.958 5.721 6.081 17,057,074 5.9474 2.46%
2016-02-24 0 6.100 6.100 6.110 6.000 6.370 10,961,000 67,491,502 6.1574 5.787 5.787 5.797 5.692 6.043 11,553,810 5.8415 -0.97%
2016-02-23 0 6.160 6.130 6.180 5.630 6.250 25,780,636 154,061,637 5.9759 5.844 5.815 5.863 5.341 5.929 27,174,944 5.6693 7.88%
2016-02-22 0 5.710 5.690 5.710 5.600 5.820 8,271,550 47,178,031 5.7037 5.417 5.398 5.417 5.313 5.521 8,718,905 5.4110 0.35%
2016-02-19 0 5.690 5.680 5.700 5.330 5.850 27,975,991 157,981,713 5.6470 5.398 5.389 5.408 5.057 5.550 29,489,031 5.3573 9.21%
2016-02-18 0 5.210 5.220 5.230 5.150 5.350 11,767,750 61,317,800 5.2107 4.943 4.952 4.962 4.886 5.075 12,404,191 4.9433 -1.51%
2016-02-17 0 5.290 5.280 5.300 5.100 5.300 15,642,010 81,372,541 5.2022 5.019 5.009 5.028 4.838 5.028 16,487,985 4.9353 2.52%
2016-02-16 0 5.160 5.160 5.180 4.990 5.210 12,896,450 66,129,197 5.1277 4.895 4.895 4.914 4.734 4.943 13,593,936 4.8646 -1.71%
2016-02-15 0 5.250 5.240 5.260 5.100 5.300 16,282,500 84,806,020 5.2084 4.981 4.971 4.990 4.838 5.028 17,163,115 4.9412 -1.32%
2016-02-12 0 5.320 5.280 5.320 5.170 5.380 22,506,516 118,997,242 5.2872 5.047 5.009 5.047 4.905 5.104 23,723,748 5.0160 4.72%
2016-02-11 0 5.080 5.070 5.080 4.700 5.100 18,169,000 89,729,672 4.9386 4.819 4.810 4.819 4.459 4.838 19,151,644 4.6852 9.96%
2016-02-05 0 4.620 4.610 4.620 4.330 4.730 10,648,301 48,044,419 4.5119 4.383 4.373 4.383 4.108 4.487 11,224,199 4.2804 9.74%
2016-02-04 0 4.210 4.200 4.210 4.200 4.410 12,664,968 54,577,198 4.3093 3.994 3.985 3.994 3.985 4.184 13,349,934 4.0882 3.44%
2016-02-03 0 4.070 4.060 4.070 4.020 4.130 3,936,265 16,024,567 4.0710 3.861 3.852 3.861 3.814 3.918 4,149,152 3.8621 -2.40%
2016-02-02 0 4.170 4.160 4.170 4.160 4.330 4,445,500 18,773,205 4.2230 3.956 3.947 3.956 3.947 4.108 4,685,928 4.0063 -1.88%
2016-02-01 0 4.250 4.240 4.250 4.220 4.540 6,455,000 27,822,557 4.3102 4.032 4.022 4.032 4.003 4.307 6,804,109 4.0891 -3.19%
2016-01-29 0 4.390 4.380 4.390 4.380 4.640 5,814,500 25,854,491 4.4466 4.165 4.155 4.165 4.155 4.402 6,128,969 4.2184 -4.15%
2016-01-28 0 4.580 4.560 4.580 4.500 4.700 3,674,000 16,986,494 4.6234 4.345 4.326 4.345 4.269 4.459 3,872,703 4.3862 1.78%
2016-01-27 0 4.500 4.500 4.520 4.500 4.700 6,779,000 31,181,110 4.5997 4.269 4.269 4.288 4.269 4.459 7,145,632 4.3637 0.00%
2016-01-26 0 4.500 4.500 4.510 4.490 4.790 7,903,500 36,418,880 4.6079 4.269 4.269 4.279 4.260 4.544 8,330,949 4.3715 -4.86%
2016-01-25 0 4.730 4.710 4.750 4.640 4.780 4,294,000 20,192,187 4.7024 4.487 4.468 4.506 4.402 4.535 4,526,235 4.4611 0.85%
2016-01-22 0 4.690 4.680 4.690 4.610 4.750 4,961,591 23,278,485 4.6917 4.449 4.440 4.449 4.373 4.506 5,229,931 4.4510 1.74%
2016-01-21 0 4.610 4.600 4.610 4.490 4.730 5,510,500 25,354,266 4.6011 4.373 4.364 4.373 4.260 4.487 5,808,527 4.3650 0.44%
2016-01-20 0 4.590 4.580 4.590 4.570 4.770 7,471,000 34,564,230 4.6265 4.354 4.345 4.354 4.336 4.525 7,875,058 4.3891 -4.38%
2016-01-19 0 4.800 4.790 4.800 4.500 4.800 11,782,500 55,282,277 4.6919 4.554 4.544 4.554 4.269 4.554 12,419,739 4.4512 6.90%
2016-01-18 0 4.490 4.480 4.490 4.450 4.570 3,544,000 15,924,097 4.4933 4.260 4.250 4.260 4.222 4.336 3,735,672 4.2627 -0.66%
2016-01-15 0 4.520 4.510 4.520 4.470 4.650 5,039,908 22,946,957 4.5531 4.288 4.279 4.288 4.241 4.411 5,312,484 4.3194 -1.31%
2016-01-14 0 4.580 4.560 4.580 4.450 4.580 3,974,500 17,929,345 4.5111 4.345 4.326 4.345 4.222 4.345 4,189,455 4.2796 2.23%
2016-01-13 0 4.480 4.470 4.480 4.430 4.530 3,405,000 15,287,937 4.4898 4.250 4.241 4.250 4.203 4.298 3,589,154 4.2595 0.22%
2016-01-12 0 4.470 4.470 4.480 4.420 4.550 3,680,000 16,443,435 4.4683 4.241 4.241 4.250 4.193 4.317 3,879,027 4.2391 0.00%
2016-01-11 0 4.470 4.450 4.470 4.420 4.720 7,843,000 35,951,890 4.5839 4.241 4.222 4.241 4.193 4.478 8,267,177 4.3488 -1.97%
2016-01-08 0 4.560 4.550 4.560 4.500 4.640 8,298,000 37,992,515 4.5785 4.326 4.317 4.326 4.269 4.402 8,746,785 4.3436 2.24%
2016-01-07 0 4.460 4.450 4.460 4.300 4.650 8,631,109 38,727,598 4.4870 4.231 4.222 4.231 4.079 4.411 9,097,910 4.2568 -0.89%
2016-01-06 0 4.500 4.490 4.500 4.330 4.500 4,486,500 19,801,615 4.4136 4.269 4.260 4.269 4.108 4.269 4,729,146 4.1871 4.17%
2016-01-05 0 4.320 4.310 4.320 4.240 4.350 1,405,930 6,055,218 4.3069 4.098 4.089 4.098 4.022 4.127 1,481,968 4.0859 2.61%
2016-01-04 0 4.210 4.200 4.210 4.090 4.380 1,533,500 6,440,340 4.1998 3.994 3.985 3.994 3.880 4.155 1,616,437 3.9843 -3.88%
2015-12-31 0 4.380 4.370 4.390 4.240 4.420 2,264,000 9,856,100 4.3534 4.155 4.146 4.165 4.022 4.193 2,386,445 4.1300 1.39%
2015-12-30 0 4.320 4.290 4.320 4.260 4.360 849,500 3,654,885 4.3024 4.098 4.070 4.098 4.041 4.136 895,444 4.0816 -0.46%
2015-12-29 0 4.340 4.320 4.330 4.260 4.350 1,338,400 5,774,820 4.3147 4.117 4.098 4.108 4.041 4.127 1,410,785 4.0933 1.17%
2015-12-28 0 4.290 4.270 4.290 4.240 4.350 2,318,000 9,995,405 4.3121 4.070 4.051 4.070 4.022 4.127 2,443,366 4.0908 0.23%
2015-12-24 0 4.280 4.250 4.290 4.240 4.290 803,000 3,426,017 4.2665 4.060 4.032 4.070 4.022 4.070 846,429 4.0476 1.18%
2015-12-23 0 4.230 4.190 4.230 4.170 4.260 1,001,760 4,235,742 4.2283 4.013 3.975 4.013 3.956 4.041 1,055,939 4.0114 0.24%
2015-12-22 0 4.220 4.200 4.220 4.170 4.270 1,234,735 5,209,792 4.2194 4.003 3.985 4.003 3.956 4.051 1,301,514 4.0029 0.48%
2015-12-21 0 4.200 4.200 4.220 4.070 4.230 2,244,340 9,345,773 4.1642 3.985 3.985 4.003 3.861 4.013 2,365,722 3.9505 3.19%
2015-12-18 0 4.070 4.070 4.080 4.050 4.190 3,498,619 14,383,606 4.1112 3.861 3.861 3.871 3.842 3.975 3,687,837 3.9003 -4.91%
2015-12-17 0 4.280 4.270 4.280 4.200 4.300 1,989,000 8,510,585 4.2788 4.060 4.051 4.060 3.985 4.079 2,096,572 4.0593 1.90%
2015-12-16 0 4.200 4.200 4.220 4.090 4.280 3,623,500 15,267,315 4.2134 3.985 3.985 4.003 3.880 4.060 3,819,472 3.9972 2.94%
2015-12-15 0 4.080 4.080 4.090 4.060 4.180 1,432,943 5,879,071 4.1028 3.871 3.871 3.880 3.852 3.966 1,510,442 3.8923 -0.97%
2015-12-14 0 4.120 4.110 4.120 3.960 4.210 3,875,155 15,928,917 4.1105 3.909 3.899 3.909 3.757 3.994 4,084,737 3.8996 1.98%
2015-12-11 0 4.040 4.030 4.040 3.990 4.250 4,312,324 17,502,310 4.0587 3.833 3.823 3.833 3.785 4.032 4,545,550 3.8504 -4.27%
2015-12-10 0 4.220 4.200 4.220 4.200 4.300 1,496,912 6,345,676 4.2392 4.003 3.985 4.003 3.985 4.079 1,577,870 4.0217 -1.40%
2015-12-09 0 4.280 4.280 4.310 4.140 4.320 2,369,000 10,052,062 4.2432 4.060 4.060 4.089 3.928 4.098 2,497,124 4.0255 2.39%
2015-12-08 0 4.180 4.160 4.180 4.150 4.250 1,889,438 7,902,875 4.1827 3.966 3.947 3.966 3.937 4.032 1,991,625 3.9681 -2.11%
2015-12-07 0 4.270 4.260 4.280 4.200 4.390 3,901,000 16,829,600 4.3142 4.051 4.041 4.060 3.985 4.165 4,111,980 4.0928 3.64%
2015-12-04 0 4.120 4.110 4.130 4.100 4.190 1,012,500 4,201,955 4.1501 3.909 3.899 3.918 3.890 3.975 1,067,260 3.9371 -0.48%
2015-12-03 0 4.140 4.140 4.150 4.050 4.150 2,027,000 8,303,305 4.0964 3.928 3.928 3.937 3.842 3.937 2,136,627 3.8862 -0.24%
2015-12-02 0 4.150 4.140 4.150 4.110 4.230 2,316,100 9,669,277 4.1748 3.937 3.928 3.937 3.899 4.013 2,441,363 3.9606 -1.19%
2015-12-01 0 4.200 4.180 4.200 4.150 4.250 1,285,500 5,412,347 4.2103 3.985 3.966 3.985 3.937 4.032 1,355,024 3.9943 1.94%
2015-11-30 0 4.120 4.110 4.160 4.100 4.220 3,129,500 12,935,245 4.1333 3.909 3.899 3.947 3.890 4.003 3,298,754 3.9213 -1.90%
2015-11-27 0 4.200 4.200 4.210 4.200 4.280 1,095,000 4,629,562 4.2279 3.985 3.985 3.994 3.985 4.060 1,154,221 4.0110 -0.94%
2015-11-26 0 4.240 4.240 4.250 4.240 4.380 1,156,500 4,945,315 4.2761 4.022 4.022 4.032 4.022 4.155 1,219,048 4.0567 -2.08%
2015-11-25 0 4.330 4.330 4.340 4.230 4.430 3,440,020 15,009,675 4.3633 4.108 4.108 4.117 4.013 4.203 3,626,068 4.1394 3.10%
2015-11-24 0 4.200 4.190 4.200 4.130 4.250 1,442,108 6,043,886 4.1910 3.985 3.975 3.985 3.918 4.032 1,520,102 3.9760 -0.71%
2015-11-23 0 4.230 4.220 4.230 4.180 4.350 2,884,000 12,182,575 4.2242 4.013 4.003 4.013 3.966 4.127 3,039,977 4.0075 -1.63%
2015-11-20 0 4.300 4.300 4.310 4.240 4.310 1,944,500 8,301,423 4.2692 4.079 4.079 4.089 4.022 4.089 2,049,665 4.0501 2.63%
2015-11-19 0 4.190 4.190 4.200 4.190 4.310 1,755,000 7,408,928 4.2216 3.975 3.975 3.985 3.975 4.089 1,849,917 4.0050 -0.71%
2015-11-18 0 4.220 4.210 4.220 4.200 4.360 1,911,814 8,097,427 4.2355 4.003 3.994 4.003 3.985 4.136 2,015,212 4.0182 -2.76%
2015-11-17 0 4.340 4.330 4.340 4.260 4.410 2,959,000 12,874,234 4.3509 4.117 4.108 4.117 4.041 4.184 3,119,033 4.1276 0.46%
2015-11-16 0 4.320 4.310 4.320 4.280 4.420 2,455,000 10,616,280 4.3244 4.098 4.089 4.098 4.060 4.193 2,587,775 4.1025 -1.82%
2015-11-13 0 4.400 4.380 4.390 4.280 4.420 2,873,012 12,586,767 4.3810 4.174 4.155 4.165 4.060 4.193 3,028,395 4.1563 0.23%
2015-11-12 0 4.390 4.370 4.400 4.270 4.410 4,124,500 17,872,628 4.3333 4.165 4.146 4.174 4.051 4.184 4,347,568 4.1109 0.92%
2015-11-11 0 4.350 4.320 4.350 4.310 4.620 5,097,900 22,388,749 4.3918 4.127 4.098 4.127 4.089 4.383 5,373,612 4.1664 -3.76%
2015-11-10 0 4.520 4.500 4.520 4.400 4.630 8,152,000 36,647,490 4.4955 4.288 4.269 4.288 4.174 4.392 8,592,889 4.2649 5.12%
2015-11-09 0 4.300 4.290 4.300 4.280 4.590 5,099,283 22,118,397 4.3376 4.079 4.070 4.079 4.060 4.354 5,375,070 4.1150 -3.59%
2015-11-06 0 4.460 4.450 4.460 4.350 4.530 3,389,000 15,102,130 4.4562 4.231 4.222 4.231 4.127 4.298 3,572,289 4.2276 0.90%
2015-11-05 0 4.420 4.400 4.420 4.390 4.480 2,172,000 9,626,900 4.4323 4.193 4.174 4.193 4.165 4.250 2,289,469 4.2049 -1.56%
2015-11-04 0 4.490 4.480 4.490 4.290 4.520 6,721,000 29,770,247 4.4294 4.260 4.250 4.260 4.070 4.288 7,084,495 4.2022 3.94%
2015-11-03 0 4.320 4.310 4.320 4.270 4.390 1,758,000 7,614,420 4.3313 4.098 4.089 4.098 4.051 4.165 1,853,079 4.1091 -0.69%
2015-11-02 0 4.350 4.330 4.340 4.310 4.440 2,481,000 10,845,035 4.3712 4.127 4.108 4.117 4.089 4.212 2,615,181 4.1470 -1.14%
2015-10-30 0 4.400 4.400 4.410 4.400 4.520 5,163,709 22,880,220 4.4310 4.174 4.174 4.184 4.174 4.288 5,442,981 4.2036 -2.87%
2015-10-29 0 4.530 4.520 4.550 4.510 4.650 2,711,600 12,348,366 4.5539 4.298 4.288 4.317 4.279 4.411 2,858,253 4.3202 -2.58%
2015-10-28 0 4.650 4.640 4.650 4.460 4.650 4,037,500 18,507,110 4.5838 4.411 4.402 4.411 4.231 4.411 4,255,862 4.3486 4.26%
2015-10-27 0 4.460 4.450 4.460 4.430 4.600 3,384,000 15,207,375 4.4939 4.231 4.222 4.231 4.203 4.364 3,567,019 4.2633 -1.98%
2015-10-26 0 4.550 4.550 4.570 4.510 4.720 3,336,100 15,415,907 4.6209 4.317 4.317 4.336 4.279 4.478 3,516,528 4.3838 -2.78%
2015-10-23 0 4.680 4.650 4.680 4.540 4.690 4,307,608 19,875,933 4.6141 4.440 4.411 4.440 4.307 4.449 4,540,579 4.3774 1.52%
2015-10-22 0 4.610 4.610 4.620 4.440 4.620 2,604,400 11,827,004 4.5412 4.373 4.373 4.383 4.212 4.383 2,745,255 4.3082 0.00%
2015-10-20 0 4.610 4.590 4.630 4.520 4.690 6,657,659 30,672,208 4.6071 4.373 4.354 4.392 4.288 4.449 7,017,729 4.3707 -3.96%
2015-10-19 0 4.800 4.790 4.810 4.660 4.950 6,084,912 28,878,416 4.7459 4.554 4.544 4.563 4.421 4.696 6,414,006 4.5024 -2.44%
2015-10-16 0 4.920 4.800 4.950 4.800 5.120 11,663,256 56,833,474 4.8729 4.668 4.554 4.696 4.554 4.857 12,294,046 4.6228 -2.57%
2015-10-15 0 5.050 5.040 5.050 4.800 5.150 17,114,854 85,445,558 4.9925 4.791 4.781 4.791 4.554 4.886 18,040,486 4.7363 8.60%
2015-10-14 0 4.650 4.610 4.650 4.570 4.760 4,678,395 21,847,500 4.6699 4.411 4.373 4.411 4.336 4.516 4,931,419 4.4303 -0.21%
2015-10-13 0 4.660 4.660 4.670 4.520 4.740 8,146,500 37,920,485 4.6548 4.421 4.421 4.430 4.288 4.497 8,587,091 4.4160 -0.43%
2015-10-12 0 4.680 4.660 4.680 4.230 4.680 11,476,500 51,910,125 4.5232 4.440 4.421 4.440 4.013 4.440 12,097,190 4.2911 9.35%
2015-10-09 0 4.280 4.280 4.290 4.180 4.300 4,293,034 18,237,392 4.2481 4.060 4.060 4.070 3.966 4.079 4,525,216 4.0302 0.71%
2015-10-08 0 4.250 4.250 4.260 4.160 4.340 4,590,300 19,340,201 4.2133 4.032 4.032 4.041 3.947 4.117 4,838,560 3.9971 -1.62%
2015-10-07 0 4.320 4.310 4.320 4.150 4.400 8,328,500 35,937,857 4.3150 4.098 4.089 4.098 3.937 4.174 8,778,935 4.0936 4.35%
2015-10-06 0 4.140 4.130 4.150 4.110 4.290 3,531,227 14,717,000 4.1677 3.928 3.918 3.937 3.899 4.070 3,722,208 3.9538 -0.48%
2015-10-05 0 4.160 4.140 4.160 4.120 4.280 4,070,100 16,944,893 4.1633 3.947 3.928 3.947 3.909 4.060 4,290,225 3.9497 2.21%
2015-10-02 0 4.070 4.050 4.080 4.030 4.150 2,325,500 9,431,677 4.0558 3.861 3.842 3.871 3.823 3.937 2,451,271 3.8477 0.49%
2015-09-30 0 4.050 4.040 4.080 4.020 4.110 4,813,000 19,636,792 4.0799 3.842 3.833 3.871 3.814 3.899 5,073,304 3.8706 0.00%
2015-09-29 0 4.050 4.040 4.050 3.970 4.140 5,031,500 20,381,515 4.0508 3.842 3.833 3.842 3.766 3.928 5,303,621 3.8429 -2.64%
2015-09-25 0 4.160 4.130 4.170 4.090 4.330 2,427,000 10,150,160 4.1822 3.947 3.918 3.956 3.880 4.108 2,558,261 3.9676 0.73%
2015-09-24 0 4.130 4.120 4.150 4.080 4.230 2,243,000 9,271,175 4.1334 3.918 3.909 3.937 3.871 4.013 2,364,309 3.9213 0.24%
2015-09-23 0 4.120 4.110 4.150 4.080 4.320 4,508,000 18,644,645 4.1359 3.909 3.899 3.937 3.871 4.098 4,751,809 3.9237 -3.74%
2015-09-22 0 4.280 4.270 4.280 4.250 4.500 4,208,000 18,227,970 4.3317 4.060 4.051 4.060 4.032 4.269 4,435,583 4.1095 -4.25%
2015-09-21 0 4.470 4.460 4.480 4.370 4.500 4,045,000 17,953,175 4.4384 4.241 4.231 4.250 4.146 4.269 4,263,768 4.2106 -1.11%
2015-09-18 0 4.520 4.400 4.530 4.160 4.540 9,641,792 42,227,498 4.3796 4.288 4.174 4.298 3.947 4.307 10,163,254 4.1549 8.92%
2015-09-17 0 4.150 4.120 4.150 4.090 4.280 5,203,000 21,803,465 4.1906 3.937 3.909 3.937 3.880 4.060 5,484,397 3.9755 1.47%
2015-09-16 0 4.090 4.080 4.090 3.950 4.110 4,004,814 16,229,964 4.0526 3.880 3.871 3.880 3.747 3.899 4,221,408 3.8447 2.25%
2015-09-15 0 4.000 3.990 4.010 3.920 4.050 3,579,412 14,243,438 3.9793 3.795 3.785 3.804 3.719 3.842 3,772,999 3.7751 0.00%
2015-09-14 0 4.000 4.000 4.060 4.000 4.190 5,008,000 20,471,220 4.0877 3.795 3.795 3.852 3.795 3.975 5,278,850 3.8780 -1.48%
2015-09-11 0 4.060 4.060 4.070 3.930 4.070 3,656,412 14,704,279 4.0215 3.852 3.852 3.861 3.728 3.861 3,854,164 3.8152 1.25%
2015-09-10 0 4.010 3.980 4.010 3.830 4.030 3,250,500 12,869,585 3.9593 3.804 3.776 3.804 3.633 3.823 3,426,299 3.7561 0.50%
2015-09-09 0 3.990 3.990 4.020 3.930 4.090 2,035,000 8,156,060 4.0079 3.785 3.785 3.814 3.728 3.880 2,145,060 3.8023 0.00%
2015-09-08 0 3.990 3.980 3.990 3.870 4.010 1,904,600 7,533,544 3.9554 3.785 3.776 3.785 3.671 3.804 2,007,607 3.7525 -0.25%
2015-09-07 0 4.000 3.990 4.000 3.790 4.080 7,272,208 29,058,784 3.9959 3.795 3.785 3.795 3.596 3.871 7,665,515 3.7908 3.90%
2015-09-04 0 3.850 3.870 3.900 3.650 3.910 7,615,533 29,224,378 3.8375 3.652 3.671 3.700 3.463 3.709 8,027,408 3.6406 4.05%
2015-09-02 0 3.700 3.690 3.700 3.670 3.840 4,846,000 17,975,610 3.7094 3.510 3.501 3.510 3.482 3.643 5,108,089 3.5190 -1.60%
2015-09-01 0 3.760 3.750 3.760 3.750 3.930 3,430,500 13,046,665 3.8031 3.567 3.558 3.567 3.558 3.728 3,616,034 3.6080 -2.59%
2015-08-31 0 3.860 3.860 3.880 3.800 4.140 4,227,935 16,407,575 3.8808 3.662 3.662 3.681 3.605 3.928 4,456,597 3.6816 -3.50%
2015-08-28 0 4.000 3.990 4.000 3.830 4.190 6,162,700 24,647,065 3.9994 3.795 3.785 3.795 3.633 3.975 6,496,001 3.7942 4.17%
2015-08-27 0 3.840 3.830 3.840 3.700 3.850 6,305,500 23,780,985 3.7715 3.643 3.633 3.643 3.510 3.652 6,646,524 3.5780 -0.78%
2015-08-26 0 3.870 3.880 3.890 3.620 3.880 10,519,500 39,080,457 3.7150 3.671 3.681 3.690 3.434 3.681 11,088,432 3.5244 1.04%
2015-08-25 0 3.830 3.820 3.860 3.680 4.000 12,857,182 49,178,876 3.8250 3.633 3.624 3.662 3.491 3.795 13,552,544 3.6288 -4.25%
2015-08-24 0 4.000 4.000 4.010 3.940 4.320 10,743,500 43,849,290 4.0815 3.795 3.795 3.804 3.738 4.098 11,324,546 3.8721 -7.41%
2015-08-21 0 4.320 4.300 4.320 4.130 4.510 28,070,954 122,698,815 4.3710 4.098 4.079 4.098 3.918 4.279 29,589,130 4.1468 5.37%
2015-08-20 0 4.100 4.100 4.120 4.020 4.430 8,085,132 34,032,769 4.2093 3.890 3.890 3.909 3.814 4.203 8,522,404 3.9933 -3.30%
2015-08-19 0 4.240 4.220 4.240 3.920 4.260 7,377,500 30,453,240 4.1279 4.022 4.003 4.022 3.719 4.041 7,776,501 3.9161 5.74%
2015-08-18 0 4.010 4.010 4.020 3.960 4.110 4,921,500 19,932,829 4.0502 3.804 3.804 3.814 3.757 3.899 5,187,672 3.8423 0.75%
2015-08-17 0 3.980 3.960 3.980 3.880 4.050 4,810,000 19,004,145 3.9510 3.776 3.757 3.776 3.681 3.842 5,070,142 3.7482 -1.00%
2015-08-14 0 4.020 4.020 4.030 3.960 4.200 5,593,500 22,602,670 4.0409 3.814 3.814 3.823 3.757 3.985 5,896,016 3.8335 -5.85%
2015-08-13 0 4.270 4.260 4.280 4.020 4.410 19,543,000 83,188,637 4.2567 4.051 4.041 4.060 3.814 4.184 20,599,954 4.0383 8.10%
2015-08-12 0 3.950 3.960 3.970 3.760 3.980 9,600,000 37,377,720 3.8935 3.747 3.757 3.766 3.567 3.776 10,119,202 3.6937 2.07%
2015-08-11 0 3.870 3.870 3.880 3.750 3.900 8,371,083 32,189,364 3.8453 3.671 3.671 3.681 3.558 3.700 8,823,821 3.6480 4.31%
2015-08-10 0 3.710 3.700 3.720 3.540 3.720 4,314,000 15,733,895 3.6472 3.520 3.510 3.529 3.358 3.529 4,547,316 3.4600 1.37%
2015-08-07 0 3.660 3.660 3.670 3.540 3.690 3,897,000 14,134,595 3.6270 3.472 3.472 3.482 3.358 3.501 4,107,764 3.4409 1.67%
2015-08-06 0 3.600 3.580 3.600 3.450 3.640 3,331,000 11,852,900 3.5584 3.415 3.396 3.415 3.273 3.453 3,511,152 3.3758 3.75%
2015-08-05 0 3.470 3.470 3.480 3.450 3.540 2,273,400 7,944,884 3.4947 3.292 3.292 3.301 3.273 3.358 2,396,353 3.3154 -0.57%
2015-08-04 0 3.490 3.490 3.500 3.440 3.560 3,124,500 10,917,135 3.4940 3.311 3.311 3.320 3.263 3.377 3,293,484 3.3148 -1.13%
2015-08-03 0 3.530 3.480 3.530 3.450 3.690 4,486,400 15,903,743 3.5449 3.349 3.301 3.349 3.273 3.501 4,729,040 3.3630 -2.49%
2015-07-31 0 3.620 3.620 3.630 3.620 3.710 2,167,500 7,905,440 3.6473 3.434 3.434 3.444 3.434 3.520 2,284,726 3.4601 -0.28%
2015-07-30 0 3.630 3.620 3.630 3.620 3.770 3,276,000 12,072,425 3.6851 3.444 3.434 3.444 3.434 3.577 3,453,178 3.4960 -2.42%
2015-07-29 0 3.720 3.710 3.740 3.630 3.740 3,339,000 12,307,677 3.6860 3.529 3.520 3.548 3.444 3.548 3,519,585 3.4969 1.36%
2015-07-28 0 3.670 3.650 3.690 3.660 3.830 4,625,000 17,170,215 3.7125 3.482 3.463 3.501 3.472 3.633 4,875,136 3.5220 -2.65%
2015-07-27 0 3.770 3.740 3.770 3.650 3.850 7,884,500 29,523,705 3.7445 3.577 3.548 3.577 3.463 3.652 8,310,922 3.5524 -0.26%
2015-07-24 0 3.780 3.770 3.790 3.700 3.880 6,635,100 25,162,770 3.7924 3.586 3.577 3.596 3.510 3.681 6,993,950 3.5978 0.53%
2015-07-23 0 3.760 3.760 3.770 3.610 3.770 3,135,000 11,701,835 3.7326 3.567 3.567 3.577 3.425 3.577 3,304,552 3.5411 1.62%
2015-07-22 0 3.700 3.690 3.700 3.680 3.790 4,780,000 17,745,920 3.7125 3.510 3.501 3.510 3.491 3.596 5,038,519 3.5221 0.00%
2015-07-21 0 3.700 3.700 3.710 3.620 3.750 7,547,000 27,853,550 3.6907 3.510 3.510 3.520 3.434 3.558 7,955,168 3.5013 -1.86%
2015-07-20 0 3.770 3.760 3.770 3.730 3.940 12,204,801 46,110,697 3.7781 3.577 3.567 3.577 3.539 3.738 12,864,880 3.5842 -4.31%
2015-07-17 0 3.940 3.930 3.950 3.900 4.040 5,014,000 19,752,465 3.9395 3.738 3.728 3.747 3.700 3.833 5,285,175 3.7373 0.51%
2015-07-16 0 3.920 3.900 3.910 3.810 3.980 3,726,500 14,514,787 3.8950 3.719 3.700 3.709 3.615 3.776 3,928,042 3.6952 0.26%
2015-07-15 0 3.910 3.910 3.940 3.900 4.200 5,136,500 20,476,122 3.9864 3.709 3.709 3.738 3.700 3.985 5,414,300 3.7819 -5.33%
2015-07-14 0 4.130 4.120 4.180 4.100 4.350 4,882,500 20,660,277 4.2315 3.918 3.909 3.966 3.890 4.127 5,146,563 4.0144 -3.28%
2015-07-13 0 4.270 4.250 4.290 4.020 4.300 3,467,520 14,592,244 4.2083 4.051 4.032 4.070 3.814 4.079 3,655,056 3.9923 1.67%
2015-07-10 0 4.200 4.190 4.200 4.070 4.340 5,260,000 22,229,977 4.2262 3.985 3.975 3.985 3.861 4.117 5,544,479 4.0094 4.22%
2015-07-09 0 4.030 4.000 4.040 3.400 4.050 11,214,353 43,296,997 3.8609 3.823 3.795 3.833 3.226 3.842 11,820,865 3.6628 15.14%
2015-07-08 0 3.500 3.480 3.500 3.400 3.890 15,693,500 55,474,369 3.5349 3.320 3.301 3.320 3.226 3.690 16,542,260 3.3535 -11.17%
2015-07-07 0 3.940 3.920 3.950 3.820 4.100 12,610,414 49,973,333 3.9629 3.738 3.719 3.747 3.624 3.890 13,292,430 3.7595 -3.43%
2015-07-06 0 4.080 4.070 4.080 3.800 4.460 16,127,000 64,902,735 4.0245 3.871 3.861 3.871 3.605 4.231 16,999,205 3.8180 -4.23%
2015-07-03 0 4.260 4.250 4.260 4.250 4.600 8,417,310 36,690,187 4.3589 4.041 4.032 4.041 4.032 4.364 8,872,548 4.1352 -4.91%
2015-07-02 0 4.480 4.480 4.490 4.460 4.800 14,299,500 65,467,807 4.5783 4.250 4.250 4.260 4.231 4.554 15,072,867 4.3434 -7.63%
2015-06-30 0 4.850 4.810 4.850 4.690 4.880 4,999,000 23,968,845 4.7947 4.601 4.563 4.601 4.449 4.630 5,269,364 4.5487 1.46%
2015-06-29 0 4.780 4.770 4.780 4.730 5.080 7,893,753 38,224,242 4.8423 4.535 4.525 4.535 4.487 4.819 8,320,675 4.5939 -5.35%
2015-06-26 0 5.050 5.040 5.050 5.000 5.280 7,499,200 38,178,726 5.0910 4.791 4.781 4.791 4.743 5.009 7,904,783 4.8298 -2.70%
2015-06-25 0 5.190 5.180 5.220 5.180 5.310 3,612,455 18,813,939 5.2081 4.924 4.914 4.952 4.914 5.038 3,807,829 4.9409 -1.33%
2015-06-24 0 5.260 5.250 5.270 5.200 5.290 1,941,500 10,173,555 5.2400 4.990 4.981 5.000 4.933 5.019 2,046,503 4.9712 -0.19%
2015-06-23 0 5.270 5.260 5.270 5.150 5.340 5,442,000 28,374,817 5.2140 5.000 4.990 5.000 4.886 5.066 5,736,323 4.9465 0.38%
2015-06-22 0 5.250 5.240 5.280 5.170 5.380 9,251,989 48,949,956 5.2907 4.981 4.971 5.009 4.905 5.104 9,752,369 5.0193 -1.32%
2015-06-19 0 5.320 5.200 5.500 5.140 5.500 13,705,917 72,609,611 5.2977 5.047 4.933 5.218 4.876 5.218 14,447,181 5.0259 1.14%
2015-06-18 0 5.260 5.250 5.260 5.250 5.440 5,896,000 31,483,870 5.3399 4.990 4.981 4.990 4.981 5.161 6,214,876 5.0659 0.38%
2015-06-17 0 5.240 5.220 5.230 5.110 5.280 4,272,000 22,222,702 5.2019 4.971 4.952 4.962 4.848 5.009 4,503,045 4.9350 1.75%
2015-06-16 0 5.150 5.150 5.180 5.140 5.290 9,033,800 47,234,206 5.2286 4.886 4.886 4.914 4.876 5.019 9,522,380 4.9603 -1.15%
2015-06-15 0 5.210 5.190 5.210 5.130 5.300 7,073,000 36,746,945 5.1954 4.943 4.924 4.943 4.867 5.028 7,455,533 4.9288 -0.95%
2015-06-12 0 5.260 5.250 5.270 5.200 5.410 7,447,000 39,289,377 5.2759 4.990 4.981 5.000 4.933 5.132 7,849,760 5.0052 -1.87%
2015-06-11 0 5.360 5.350 5.360 5.360 5.520 5,423,000 29,331,772 5.4088 5.085 5.075 5.085 5.085 5.237 5,716,295 5.1313 -1.65%
2015-06-10 0 5.450 5.450 5.490 5.360 5.640 5,194,500 28,669,220 5.5191 5.170 5.170 5.208 5.085 5.351 5,475,437 5.2360 0.18%
2015-06-09 0 5.440 5.430 5.440 5.410 5.730 5,745,000 31,553,795 5.4924 5.161 5.151 5.161 5.132 5.436 6,055,710 5.2106 -3.03%
2015-06-08 0 5.610 5.610 5.620 5.600 5.750 5,167,000 29,240,917 5.6592 5.322 5.322 5.332 5.313 5.455 5,446,450 5.3688 -2.43%
2015-06-05 0 5.750 5.710 5.750 5.650 5.780 3,814,500 21,767,855 5.7066 5.455 5.417 5.455 5.360 5.483 4,020,802 5.4138 -0.17%
2015-06-04 0 5.760 5.750 5.760 5.510 5.830 7,708,100 43,670,298 5.6655 5.464 5.455 5.464 5.227 5.531 8,124,981 5.3748 -0.35%
2015-06-03 0 5.780 5.780 5.800 5.680 6.000 14,293,000 82,628,680 5.7811 5.483 5.483 5.502 5.389 5.692 15,066,016 5.4844 2.30%
2015-06-02 0 5.650 5.620 5.640 5.390 6.060 19,753,500 111,468,707 5.6430 5.360 5.332 5.351 5.113 5.749 20,821,839 5.3535 -5.04%
2015-06-01 0 5.950 5.970 5.990 5.810 6.740 32,073,693 198,204,761 6.1797 5.645 5.664 5.683 5.512 6.394 33,808,352 5.8626 -7.89%
2015-05-29 0 6.460 6.440 6.480 5.920 6.480 20,737,165 130,620,949 6.2989 6.129 6.110 6.148 5.616 6.148 21,858,704 5.9757 9.18%
2015-05-28 0 5.980 5.950 6.030 5.810 6.110 22,205,000 133,681,699 6.0203 5.613 5.585 5.660 5.453 5.735 23,656,734 5.6509 2.05%
2015-05-27 0 5.860 5.850 5.870 5.500 6.000 23,109,032 134,401,482 5.8160 5.500 5.491 5.510 5.162 5.632 24,619,870 5.4591 3.35%
2015-05-26 0 5.670 5.650 5.670 5.510 5.750 15,520,966 88,174,238 5.6810 5.322 5.303 5.322 5.172 5.397 16,535,706 5.3324 2.35%
2015-05-22 0 5.540 5.540 5.580 5.250 5.600 7,459,318 41,041,556 5.5021 5.200 5.200 5.238 4.928 5.256 7,946,998 5.1644 3.75%
2015-05-21 0 5.340 5.320 5.340 5.200 5.360 4,067,000 21,463,370 5.2774 5.012 4.994 5.012 4.881 5.031 4,332,895 4.9536 0.95%
2015-05-20 0 5.290 5.280 5.290 5.220 5.500 11,368,500 60,744,305 5.3432 4.965 4.956 4.965 4.900 5.162 12,111,758 5.0153 -4.17%
2015-05-19 0 5.520 5.520 5.530 5.510 5.690 5,314,495 29,735,342 5.5951 5.181 5.181 5.191 5.172 5.341 5,661,950 5.2518 -1.78%
2015-05-18 0 5.620 5.620 5.650 5.350 5.660 9,159,000 50,662,292 5.5314 5.275 5.275 5.303 5.022 5.313 9,757,803 5.1920 5.05%
2015-05-15 0 5.350 5.340 5.360 5.300 5.570 6,352,500 34,107,670 5.3692 5.022 5.012 5.031 4.975 5.228 6,767,818 5.0397 -0.37%
2015-05-14 0 5.370 5.350 5.390 5.340 5.600 8,770,614 47,720,802 5.4410 5.040 5.022 5.059 5.012 5.256 9,344,025 5.1071 2.29%
2015-05-13 0 5.250 5.240 5.280 5.130 5.370 7,300,500 38,461,307 5.2683 4.928 4.918 4.956 4.815 5.040 7,777,797 4.9450 2.74%
2015-05-12 0 5.110 5.070 5.080 5.070 5.180 2,251,226 11,511,123 5.1133 4.796 4.759 4.768 4.759 4.862 2,398,408 4.7995 -0.78%
2015-05-11 0 5.150 5.130 5.160 5.050 5.280 5,637,901 28,891,146 5.1245 4.834 4.815 4.843 4.740 4.956 6,006,500 4.8100 -1.53%
2015-05-08 0 5.230 5.200 5.230 5.040 5.250 7,662,500 39,318,837 5.1313 4.909 4.881 4.909 4.731 4.928 8,163,464 4.8164 1.95%
2015-05-07 0 5.130 5.120 5.130 5.080 5.370 10,979,362 56,877,563 5.1804 4.815 4.806 4.815 4.768 5.040 11,697,178 4.8625 -5.87%
2015-05-06 0 5.450 5.430 5.450 5.390 5.770 7,290,194 40,839,024 5.6019 5.116 5.097 5.116 5.059 5.416 7,766,817 5.2581 -3.71%
2015-05-05 0 5.660 5.650 5.660 5.520 5.950 12,469,694 70,893,492 5.6853 5.313 5.303 5.313 5.181 5.585 13,284,946 5.3364 -1.74%
2015-05-04 0 5.760 5.740 5.760 5.420 5.780 14,854,617 83,216,260 5.6020 5.407 5.388 5.407 5.087 5.425 15,825,792 5.2583 3.97%
2015-04-30 0 5.540 5.520 5.540 5.420 5.670 17,191,500 95,039,459 5.5283 5.200 5.181 5.200 5.087 5.322 18,315,458 5.1890 -2.29%
2015-04-29 0 5.670 5.640 5.670 5.050 5.800 32,480,648 174,809,358 5.3820 5.322 5.294 5.322 4.740 5.444 34,604,190 5.0517 12.28%
2015-04-28 0 5.050 5.030 5.050 4.800 5.140 23,001,982 115,622,921 5.0267 4.740 4.721 4.740 4.505 4.825 24,505,821 4.7182 5.21%
2015-04-27 0 4.800 4.790 4.800 4.680 4.820 8,502,770 40,423,897 4.7542 4.505 4.496 4.505 4.393 4.524 9,058,670 4.4625 0.84%
2015-04-24 0 4.760 4.750 4.780 4.620 4.800 6,450,029 30,380,331 4.7101 4.468 4.459 4.487 4.336 4.505 6,871,723 4.4211 2.59%
2015-04-23 0 4.640 4.640 4.650 4.600 4.840 13,351,097 62,685,931 4.6952 4.355 4.355 4.365 4.318 4.543 14,223,974 4.4071 0.22%
2015-04-22 0 4.630 4.620 4.630 4.580 4.750 7,008,500 32,607,750 4.6526 4.346 4.336 4.346 4.299 4.459 7,466,707 4.3671 1.09%
2015-04-21 0 4.580 4.570 4.590 4.500 4.650 6,802,500 30,920,760 4.5455 4.299 4.290 4.308 4.224 4.365 7,247,238 4.2666 0.44%
2015-04-20 0 4.560 4.540 4.560 4.540 4.780 8,113,000 37,452,778 4.6164 4.280 4.261 4.280 4.261 4.487 8,643,417 4.3331 -4.00%
2015-04-17 0 4.750 4.750 4.770 4.680 4.870 7,583,000 36,097,907 4.7604 4.459 4.459 4.477 4.393 4.571 8,078,767 4.4682 -1.04%
2015-04-16 0 4.800 4.800 4.810 4.680 4.880 11,436,471 54,672,436 4.7805 4.505 4.505 4.515 4.393 4.581 12,184,172 4.4872 3.23%
2015-04-15 0 4.650 4.630 4.650 4.560 4.740 8,427,796 39,299,803 4.6631 4.365 4.346 4.365 4.280 4.449 8,978,794 4.3770 0.00%
2015-04-14 0 4.650 4.640 4.650 4.600 4.760 11,027,249 51,500,464 4.6703 4.365 4.355 4.365 4.318 4.468 11,748,196 4.3837 -2.31%
2015-04-13 0 4.760 4.760 4.770 4.580 4.780 14,723,398 68,806,436 4.6733 4.468 4.468 4.477 4.299 4.487 15,685,994 4.3865 4.62%
2015-04-10 0 4.550 4.540 4.550 4.500 4.640 8,650,000 39,403,760 4.5553 4.271 4.261 4.271 4.224 4.355 9,215,526 4.2758 0.44%
2015-04-09 0 4.530 4.510 4.540 4.480 4.940 14,612,500 67,792,360 4.6393 4.252 4.233 4.261 4.205 4.637 15,567,846 4.3546 -0.66%
2015-04-08 0 4.560 4.550 4.560 4.280 4.600 14,376,453 64,983,663 4.5201 4.280 4.271 4.280 4.017 4.318 15,316,367 4.2428 6.54%
2015-04-02 0 4.280 4.270 4.280 4.190 4.300 7,221,000 30,730,873 4.2558 4.017 4.008 4.017 3.933 4.036 7,693,099 3.9946 2.64%
2015-04-01 0 4.170 4.160 4.180 4.130 4.190 2,672,500 11,098,715 4.1529 3.914 3.905 3.923 3.877 3.933 2,847,225 3.8981 0.72%
2015-03-31 0 4.140 4.120 4.140 4.110 4.320 5,396,160 22,622,823 4.1924 3.886 3.867 3.886 3.858 4.055 5,748,954 3.9351 0.24%
2015-03-30 0 4.130 4.130 4.140 4.100 4.200 3,732,000 15,460,960 4.1428 3.877 3.877 3.886 3.848 3.942 3,975,993 3.8886 0.49%
2015-03-27 0 4.110 4.100 4.110 4.090 4.200 3,311,500 13,666,425 4.1270 3.858 3.848 3.858 3.839 3.942 3,528,002 3.8737 -1.67%
2015-03-26 0 4.180 4.170 4.180 4.070 4.250 4,078,398 16,920,870 4.1489 3.923 3.914 3.923 3.820 3.989 4,345,038 3.8943 1.21%
2015-03-25 0 4.130 4.130 4.140 4.080 4.160 2,177,818 8,974,889 4.1210 3.877 3.877 3.886 3.830 3.905 2,320,201 3.8682 0.49%
2015-03-24 0 4.110 4.090 4.110 4.060 4.180 4,950,000 20,343,305 4.1098 3.858 3.839 3.858 3.811 3.923 5,273,624 3.8576 -1.20%
2015-03-23 0 4.160 4.140 4.160 4.100 4.300 3,996,689 16,733,613 4.1869 3.905 3.886 3.905 3.848 4.036 4,257,987 3.9299 -3.03%
2015-03-20 0 4.290 4.310 4.320 4.180 4.320 7,875,400 33,445,450 4.2468 4.027 4.046 4.055 3.923 4.055 8,390,283 3.9862 1.42%
2015-03-19 0 4.230 4.230 4.240 4.210 4.320 4,474,552 19,067,109 4.2612 3.970 3.970 3.980 3.952 4.055 4,767,092 3.9997 2.17%
2015-03-18 0 4.140 4.120 4.130 4.060 4.140 2,570,896 10,546,243 4.1022 3.886 3.867 3.877 3.811 3.886 2,738,978 3.8504 0.73%
2015-03-17 0 4.110 4.100 4.110 4.040 4.140 3,497,726 14,294,110 4.0867 3.858 3.848 3.858 3.792 3.886 3,726,403 3.8359 0.24%
2015-03-16 0 4.100 4.070 4.100 4.050 4.120 2,920,000 11,896,552 4.0742 3.848 3.820 3.848 3.801 3.867 3,110,906 3.8241 0.24%
2015-03-13 0 4.090 4.070 4.100 4.030 4.160 3,749,500 15,294,158 4.0790 3.839 3.820 3.848 3.783 3.905 3,994,637 3.8287 -1.45%
2015-03-12 0 4.150 4.130 4.150 4.050 4.150 6,720,000 27,452,762 4.0852 3.895 3.877 3.895 3.801 3.895 7,159,345 3.8345 2.22%
2015-03-11 0 4.060 4.050 4.060 4.050 4.170 8,565,000 35,056,664 4.0930 3.811 3.801 3.811 3.801 3.914 9,124,968 3.8418 -3.33%
2015-03-10 0 4.200 4.190 4.230 4.170 4.360 5,893,558 24,803,622 4.2086 3.942 3.933 3.970 3.914 4.092 6,278,871 3.9503 -1.87%
2015-03-09 0 4.280 4.260 4.280 4.190 4.420 9,090,194 38,867,357 4.2757 4.017 3.999 4.017 3.933 4.149 9,684,499 4.0134 -5.10%
2015-03-06 0 4.510 4.500 4.510 4.490 4.650 2,859,500 12,914,050 4.5162 4.233 4.224 4.233 4.214 4.365 3,046,450 4.2390 -1.53%
2015-03-05 0 4.580 4.570 4.580 4.550 4.680 2,411,000 11,088,807 4.5993 4.299 4.290 4.299 4.271 4.393 2,568,628 4.3170 -0.87%
2015-03-04 0 4.620 4.610 4.650 4.560 4.690 2,613,000 12,061,382 4.6159 4.336 4.327 4.365 4.280 4.402 2,783,834 4.3327 -0.65%
2015-03-03 0 4.650 4.640 4.650 4.640 4.740 4,823,796 22,533,205 4.6713 4.365 4.355 4.365 4.355 4.449 5,139,169 4.3846 -1.27%
2015-03-02 0 4.710 4.710 4.730 4.660 4.760 1,916,000 9,022,252 4.7089 4.421 4.421 4.440 4.374 4.468 2,041,266 4.4199 0.21%
2015-02-27 0 4.700 4.650 4.700 4.630 4.720 1,967,991 9,193,677 4.6716 4.412 4.365 4.412 4.346 4.430 2,096,656 4.3849 0.43%
2015-02-26 0 4.680 4.660 4.680 4.620 4.740 5,408,000 25,289,255 4.6763 4.393 4.374 4.393 4.336 4.449 5,761,568 4.3893 0.21%
2015-02-25 0 4.670 4.660 4.670 4.600 4.700 2,677,496 12,445,055 4.6480 4.383 4.374 4.383 4.318 4.412 2,852,547 4.3628 0.21%
2015-02-24 0 4.660 4.650 4.660 4.560 4.700 2,666,097 12,262,942 4.5996 4.374 4.365 4.374 4.280 4.412 2,840,403 4.3173 0.00%
2015-02-23 0 4.660 4.650 4.660 4.510 4.670 1,599,500 7,387,640 4.6187 4.374 4.365 4.374 4.233 4.383 1,704,073 4.3353 0.65%
2015-02-18 0 4.630 4.630 4.640 4.530 4.680 770,000 3,558,167 4.6210 4.346 4.346 4.355 4.252 4.393 820,342 4.3374 -0.22%
2015-02-17 0 4.640 4.630 4.640 4.600 4.730 2,155,500 10,011,975 4.6449 4.355 4.346 4.355 4.318 4.440 2,296,424 4.3598 -0.85%
2015-02-16 0 4.680 4.670 4.680 4.620 4.730 2,671,500 12,513,882 4.6842 4.393 4.383 4.393 4.336 4.440 2,846,159 4.3968 0.86%
2015-02-13 0 4.640 4.610 4.620 4.540 4.670 2,330,500 10,755,750 4.6152 4.355 4.327 4.336 4.261 4.383 2,482,865 4.3320 2.88%
2015-02-12 0 4.510 4.500 4.510 4.500 4.600 5,225,274 23,699,388 4.5355 4.233 4.224 4.233 4.224 4.318 5,566,896 4.2572 -3.01%
2015-02-11 0 4.650 4.630 4.650 4.600 4.700 1,837,796 8,542,160 4.6480 4.365 4.346 4.365 4.318 4.412 1,957,949 4.3628 -0.43%
2015-02-10 0 4.670 4.660 4.680 4.640 4.720 1,933,400 9,020,288 4.6655 4.383 4.374 4.393 4.355 4.430 2,059,803 4.3792 0.43%
2015-02-09 0 4.650 4.640 4.650 4.570 4.700 5,007,548 23,217,813 4.6366 4.365 4.355 4.365 4.290 4.412 5,334,935 4.3520 -2.92%
2015-02-06 0 4.790 4.780 4.790 4.760 4.830 2,243,400 10,733,522 4.7845 4.496 4.487 4.496 4.468 4.534 2,390,071 4.4909 -0.42%
2015-02-05 0 4.810 4.800 4.810 4.680 4.820 3,603,137 17,183,043 4.7689 4.515 4.505 4.515 4.393 4.524 3,838,705 4.4763 2.12%
2015-02-04 0 4.710 4.710 4.740 4.660 4.770 1,626,500 7,664,312 4.7122 4.421 4.421 4.449 4.374 4.477 1,732,838 4.4230 -1.88%
2015-02-03 0 4.800 4.780 4.800 4.750 4.880 2,508,685 12,039,204 4.7990 4.505 4.487 4.505 4.459 4.581 2,672,700 4.5045 -0.41%
2015-02-02 0 4.820 4.810 4.820 4.750 4.930 9,962,000 48,329,789 4.8514 4.524 4.515 4.524 4.459 4.627 10,613,302 4.5537 3.21%
2015-01-30 0 4.670 4.650 4.680 4.510 4.680 7,890,590 36,402,993 4.6135 4.383 4.365 4.393 4.233 4.393 8,406,466 4.3304 1.97%
2015-01-29 0 4.580 4.550 4.590 4.480 4.590 4,063,959 18,401,628 4.5280 4.299 4.271 4.308 4.205 4.308 4,329,655 4.2501 0.22%
2015-01-28 0 4.570 4.570 4.580 4.490 4.720 9,122,850 41,969,474 4.6005 4.290 4.290 4.299 4.214 4.430 9,719,290 4.3182 -1.08%
2015-01-27 0 4.620 4.600 4.610 4.600 4.800 10,553,918 48,930,892 4.6363 4.336 4.318 4.327 4.318 4.505 11,243,919 4.3518 -4.35%
2015-01-26 0 4.830 4.800 4.830 4.730 4.870 6,233,000 29,865,938 4.7916 4.534 4.505 4.534 4.440 4.571 6,640,505 4.4975 0.62%
2015-01-23 0 4.800 4.800 4.810 4.790 5.030 15,857,500 78,092,040 4.9246 4.505 4.505 4.515 4.496 4.721 16,894,242 4.6224 -1.64%
2015-01-22 0 4.880 4.890 4.900 4.700 4.950 19,961,500 95,944,182 4.8065 4.581 4.590 4.599 4.412 4.646 21,266,557 4.5115 1.46%
2015-01-21 0 4.810 4.810 4.830 4.580 4.870 21,395,428 103,022,565 4.8152 4.515 4.515 4.534 4.299 4.571 22,794,233 4.5197 5.95%
2015-01-20 0 4.540 4.530 4.550 4.440 4.590 6,641,000 30,101,427 4.5327 4.261 4.252 4.271 4.168 4.308 7,075,180 4.2545 0.22%
2015-01-19 0 4.530 4.530 4.550 4.440 4.640 13,570,000 61,859,957 4.5586 4.252 4.252 4.271 4.168 4.355 14,457,189 4.2788 2.03%
2015-01-16 0 4.440 4.440 4.450 4.430 4.610 18,197,580 82,403,990 4.5283 4.168 4.168 4.177 4.158 4.327 19,387,314 4.2504 3.98%
2015-01-15 0 4.270 4.280 4.290 4.230 4.380 5,831,517 24,822,069 4.2565 4.008 4.017 4.027 3.970 4.111 6,212,774 3.9953 -1.61%
2015-01-14 0 4.340 4.340 4.350 4.280 4.490 5,696,000 24,873,019 4.3668 4.074 4.074 4.083 4.017 4.214 6,068,397 4.0988 -3.12%
2015-01-13 0 4.480 4.480 4.490 4.350 4.490 13,558,000 60,027,101 4.4274 4.205 4.205 4.214 4.083 4.214 14,444,404 4.1557 3.94%
2015-01-12 0 4.310 4.300 4.310 4.260 4.380 3,853,000 16,647,785 4.3207 4.046 4.036 4.046 3.999 4.111 4,104,904 4.0556 0.70%
2015-01-09 0 4.280 4.270 4.290 4.220 4.330 4,811,500 20,583,707 4.2780 4.017 4.008 4.027 3.961 4.064 5,126,070 4.0155 0.00%
2015-01-08 0 4.280 4.280 4.290 4.250 4.380 6,895,900 29,617,205 4.2949 4.017 4.017 4.027 3.989 4.111 7,346,745 4.0313 -0.47%
2015-01-07 0 4.300 4.290 4.300 4.170 4.380 17,707,002 76,438,694 4.3169 4.036 4.027 4.036 3.914 4.111 18,864,662 4.0520 3.37%
2015-01-06 0 4.160 4.160 4.170 4.050 4.290 10,519,000 43,956,690 4.1788 3.905 3.905 3.914 3.801 4.027 11,206,718 3.9224 3.74%
2015-01-05 0 4.010 4.000 4.010 3.880 4.040 10,075,500 40,331,620 4.0029 3.764 3.755 3.764 3.642 3.792 10,734,223 3.7573 2.82%
2015-01-02 0 3.900 3.890 3.900 3.860 3.910 2,254,000 8,754,400 3.8839 3.661 3.651 3.661 3.623 3.670 2,401,364 3.6456 -0.26%
2014-12-31 0 3.910 3.910 3.920 3.830 3.940 4,709,590 18,323,891 3.8908 3.670 3.670 3.679 3.595 3.698 5,017,497 3.6520 2.62%
2014-12-30 0 3.810 3.810 3.830 3.770 3.830 2,065,500 7,856,990 3.8039 3.576 3.576 3.595 3.539 3.595 2,200,540 3.5705 -1.04%
2014-12-29 0 3.850 3.830 3.840 3.780 3.880 3,385,600 12,971,149 3.8313 3.614 3.595 3.604 3.548 3.642 3,606,946 3.5962 2.39%
2014-12-24 0 3.760 3.750 3.760 3.690 3.790 2,420,500 9,061,100 3.7435 3.529 3.520 3.529 3.464 3.557 2,578,749 3.5138 -0.53%
2014-12-23 0 3.780 3.760 3.780 3.740 3.910 16,636,000 63,402,895 3.8112 3.548 3.529 3.548 3.510 3.670 17,723,640 3.5773 -3.57%
2014-12-22 0 3.920 3.910 3.930 3.880 3.990 3,638,000 14,244,602 3.9155 3.679 3.670 3.689 3.642 3.745 3,875,848 3.6752 -0.51%
2014-12-19 0 3.940 3.920 3.940 3.870 4.080 19,646,000 77,857,922 3.9630 3.698 3.679 3.698 3.633 3.830 20,930,430 3.7198 1.29%
2014-12-18 0 3.890 3.880 3.900 3.850 3.900 3,426,300 13,274,766 3.8744 3.651 3.642 3.661 3.614 3.661 3,650,307 3.6366 1.04%
2014-12-17 0 3.850 3.850 3.870 3.830 3.920 9,620,720 37,086,145 3.8548 3.614 3.614 3.633 3.595 3.679 10,249,710 3.6183 -2.04%
2014-12-16 0 3.930 3.920 3.950 3.830 4.000 7,783,717 30,387,189 3.9039 3.689 3.679 3.708 3.595 3.755 8,292,606 3.6644 -2.72%
2014-12-15 0 4.040 4.030 4.040 3.930 4.070 6,503,500 26,124,637 4.0170 3.792 3.783 3.792 3.689 3.820 6,928,690 3.7705 1.51%
2014-12-12 0 3.980 3.980 3.990 3.930 4.040 4,332,700 17,280,288 3.9883 3.736 3.736 3.745 3.689 3.792 4,615,966 3.7436 -0.25%
2014-12-11 0 3.990 3.980 3.990 3.930 4.040 1,869,500 7,442,195 3.9808 3.745 3.736 3.745 3.689 3.792 1,991,725 3.7366 -0.50%
2014-12-10 0 4.010 4.000 4.010 3.850 4.110 10,073,500 40,292,945 3.9999 3.764 3.755 3.764 3.614 3.858 10,732,092 3.7544 3.35%
2014-12-09 0 3.880 3.870 3.880 3.850 3.930 5,091,000 19,786,785 3.8866 3.642 3.633 3.642 3.614 3.689 5,423,843 3.6481 -0.26%
2014-12-08 0 3.890 3.890 3.910 3.800 3.940 8,290,500 32,016,627 3.8618 3.651 3.651 3.670 3.567 3.698 8,832,522 3.6249 -1.77%
2014-12-05 0 3.960 3.950 3.980 3.900 4.020 2,964,000 11,693,060 3.9450 3.717 3.708 3.736 3.661 3.773 3,157,782 3.7029 -0.25%
2014-12-04 0 3.970 3.960 3.970 3.880 4.000 8,073,935 31,762,389 3.9339 3.726 3.717 3.726 3.642 3.755 8,601,798 3.6925 1.79%
2014-12-03 0 3.900 3.900 3.920 3.880 4.000 5,396,000 21,188,642 3.9267 3.661 3.661 3.679 3.642 3.755 5,748,783 3.6858 -1.76%
2014-12-02 0 3.970 3.950 3.980 3.920 4.020 5,634,500 22,334,695 3.9639 3.726 3.708 3.736 3.679 3.773 6,002,876 3.7207 1.53%
2014-12-01 0 3.910 3.900 3.910 3.850 3.990 8,052,500 31,239,095 3.8794 3.670 3.661 3.670 3.614 3.745 8,578,962 3.6414 -3.69%
2014-11-28 0 4.060 4.040 4.060 4.000 4.080 3,154,693 12,721,393 4.0325 3.811 3.792 3.811 3.755 3.830 3,360,943 3.7851 -0.98%
2014-11-27 0 4.100 4.070 4.110 4.030 4.160 3,998,000 16,360,170 4.0921 3.848 3.820 3.858 3.783 3.905 4,259,384 3.8410 -1.44%
2014-11-26 0 4.160 4.160 4.190 4.110 4.200 3,525,193 14,605,738 4.1432 3.905 3.905 3.933 3.858 3.942 3,755,665 3.8890 1.22%
2014-11-25 0 4.110 4.120 4.160 4.030 4.200 11,607,500 47,980,344 4.1336 3.858 3.867 3.905 3.783 3.942 12,366,383 3.8799 0.24%
2014-11-24 0 4.100 4.090 4.100 4.020 4.120 5,927,500 24,213,192 4.0849 3.848 3.839 3.848 3.773 3.867 6,315,032 3.8342 2.76%
2014-11-21 0 3.990 3.980 3.990 3.940 4.010 2,107,000 8,374,120 3.9744 3.745 3.736 3.745 3.698 3.764 2,244,753 3.7305 0.50%
2014-11-20 0 3.970 3.960 3.970 3.960 4.080 3,741,600 14,997,515 4.0083 3.726 3.717 3.726 3.717 3.830 3,986,221 3.7623 -1.73%
2014-11-19 0 4.040 4.040 4.060 4.030 4.110 3,854,000 15,656,620 4.0624 3.792 3.792 3.811 3.783 3.858 4,105,969 3.8131 0.75%
2014-11-18 0 4.010 4.000 4.010 4.000 4.080 3,076,000 12,360,885 4.0185 3.764 3.755 3.764 3.755 3.830 3,277,105 3.7719 -1.72%
2014-11-17 0 4.080 4.070 4.080 4.030 4.120 5,248,000 21,423,335 4.0822 3.830 3.820 3.830 3.783 3.867 5,591,107 3.8317 2.00%
2014-11-14 0 4.000 3.990 4.000 3.950 4.000 2,902,000 11,559,602 3.9833 3.755 3.745 3.755 3.708 3.755 3,091,729 3.7389 1.27%
2014-11-13 0 3.950 3.940 3.950 3.910 3.980 2,775,500 10,947,160 3.9442 3.708 3.698 3.708 3.670 3.736 2,956,959 3.7022 -0.50%
2014-11-12 0 3.970 3.950 3.980 3.900 3.980 3,328,500 13,124,985 3.9432 3.726 3.708 3.736 3.661 3.736 3,546,113 3.7012 1.28%
2014-11-11 0 3.920 3.910 3.920 3.890 3.980 4,040,000 15,873,715 3.9291 3.679 3.670 3.679 3.651 3.736 4,304,130 3.6880 -1.51%
2014-11-10 0 3.980 3.970 3.980 3.930 4.020 8,150,000 32,419,780 3.9779 3.736 3.726 3.736 3.689 3.773 8,682,836 3.7338 2.31%
2014-11-07 0 3.890 3.880 3.890 3.830 3.900 4,568,500 17,669,235 3.8676 3.651 3.642 3.651 3.595 3.661 4,867,183 3.6303 0.78%
2014-11-06 0 3.860 3.850 3.860 3.820 3.950 7,769,600 30,000,615 3.8613 3.623 3.614 3.623 3.586 3.708 8,277,566 3.6243 -1.78%
2014-11-05 0 3.930 3.910 3.940 3.880 4.030 12,899,000 50,887,600 3.9451 3.689 3.670 3.698 3.642 3.783 13,742,320 3.7030 -1.75%
2014-11-04 0 4.000 4.000 4.010 3.970 4.040 6,287,500 25,121,482 3.9955 3.755 3.755 3.764 3.726 3.792 6,698,568 3.7503 0.25%
2014-11-03 0 3.990 3.990 4.000 3.930 4.100 12,932,000 51,518,485 3.9838 3.745 3.745 3.755 3.689 3.848 13,777,477 3.7393 -3.16%
2014-10-31 0 4.120 4.110 4.120 4.090 4.210 9,861,400 40,861,853 4.1436 3.867 3.858 3.867 3.839 3.952 10,506,125 3.8893 -1.90%
2014-10-30 0 4.200 4.190 4.200 4.100 4.240 1,685,500 7,059,560 4.1884 3.942 3.933 3.942 3.848 3.980 1,795,696 3.9314 -0.71%
2014-10-29 0 4.230 4.220 4.230 4.170 4.250 2,568,000 10,833,270 4.2186 3.970 3.961 3.970 3.914 3.989 2,735,892 3.9597 1.68%
2014-10-28 0 4.160 4.160 4.170 4.130 4.230 3,061,000 12,729,140 4.1585 3.905 3.905 3.914 3.877 3.970 3,261,124 3.9033 0.00%
2014-10-27 0 4.160 4.160 4.170 4.150 4.270 2,011,400 8,386,597 4.1695 3.905 3.905 3.914 3.895 4.008 2,142,903 3.9137 -0.95%
2014-10-24 0 4.200 4.190 4.200 4.190 4.280 5,065,000 21,307,232 4.2068 3.942 3.933 3.942 3.933 4.017 5,396,143 3.9486 -1.87%
2014-10-23 0 4.280 4.280 4.290 4.270 4.330 968,500 4,156,630 4.2918 4.017 4.017 4.027 4.008 4.064 1,031,819 4.0284 -0.47%
2014-10-22 0 4.300 4.290 4.300 4.270 4.320 2,097,900 9,005,932 4.2928 4.036 4.027 4.036 4.008 4.055 2,235,058 4.0294 0.94%
2014-10-21 0 4.260 4.250 4.260 4.250 4.310 3,079,000 13,137,215 4.2667 3.999 3.989 3.999 3.989 4.046 3,280,301 4.0049 -0.70%
2014-10-20 0 4.290 4.280 4.290 4.270 4.380 11,537,760 49,959,126 4.3301 4.027 4.017 4.027 4.008 4.111 12,292,084 4.0643 -1.83%
2014-10-17 0 4.370 4.430 4.440 4.310 4.440 4,037,000 17,551,512 4.3477 4.102 4.158 4.168 4.046 4.168 4,300,934 4.0809 0.23%
2014-10-16 0 4.360 4.350 4.360 4.330 4.460 2,330,000 10,226,440 4.3890 4.092 4.083 4.092 4.064 4.186 2,482,332 4.1197 0.00%
2014-10-15 0 4.360 4.350 4.370 4.340 4.400 2,175,000 9,492,467 4.3644 4.092 4.083 4.102 4.074 4.130 2,317,199 4.0965 -0.68%
2014-10-14 0 4.390 4.380 4.390 4.300 4.460 4,648,500 20,446,709 4.3986 4.121 4.111 4.121 4.036 4.186 4,952,413 4.1286 1.15%
2014-10-13 0 4.340 4.330 4.340 4.280 4.390 3,752,072 16,238,304 4.3278 4.074 4.064 4.074 4.017 4.121 3,997,378 4.0622 -1.14%
2014-10-10 0 4.390 4.360 4.390 4.350 4.450 3,210,000 14,086,540 4.3883 4.121 4.092 4.121 4.083 4.177 3,419,866 4.1190 -2.01%
2014-10-09 0 4.480 4.480 4.490 4.420 4.550 7,287,500 32,670,089 4.4830 4.205 4.205 4.214 4.149 4.271 7,763,947 4.2079 2.99%
2014-10-08 0 4.350 4.340 4.350 4.320 4.440 3,798,500 16,521,690 4.3495 4.083 4.074 4.083 4.055 4.168 4,046,841 4.0826 -2.03%
2014-10-07 0 4.440 4.430 4.440 4.350 4.450 4,032,300 17,759,946 4.4044 4.168 4.158 4.168 4.083 4.177 4,295,926 4.1341 1.60%
2014-10-06 0 4.370 4.360 4.370 4.280 4.370 2,796,500 12,078,555 4.3192 4.102 4.092 4.102 4.017 4.102 2,979,331 4.0541 0.92%
2014-10-03 0 4.330 4.320 4.330 4.220 4.350 1,653,269 7,083,945 4.2848 4.064 4.055 4.064 3.961 4.083 1,761,358 4.0219 0.70%
2014-09-30 0 4.300 4.300 4.310 4.230 4.370 3,127,300 13,413,819 4.2893 4.036 4.036 4.046 3.970 4.102 3,331,759 4.0260 -1.38%
2014-09-29 0 4.360 4.350 4.360 4.220 4.410 2,518,500 10,945,475 4.3460 4.092 4.083 4.092 3.961 4.139 2,683,156 4.0793 -0.68%
2014-09-26 0 4.390 4.390 4.430 4.380 4.520 4,004,000 17,726,345 4.4272 4.121 4.121 4.158 4.111 4.243 4,265,776 4.1555 -1.57%
2014-09-25 0 4.460 4.460 4.470 4.440 4.500 1,689,998 7,561,716 4.4744 4.186 4.186 4.196 4.168 4.224 1,800,488 4.1998 -0.45%
2014-09-24 0 4.480 4.470 4.480 4.450 4.540 2,253,250 10,151,296 4.5052 4.205 4.196 4.205 4.177 4.261 2,400,565 4.2287 -0.22%
2014-09-23 0 4.490 4.470 4.500 4.450 4.540 2,129,500 9,592,930 4.5048 4.214 4.196 4.224 4.177 4.261 2,268,724 4.2283 0.90%
2014-09-22 0 4.450 4.430 4.450 4.400 4.520 4,624,119 20,515,101 4.4365 4.177 4.158 4.177 4.130 4.243 4,926,438 4.1643 -1.55%
2014-09-19 0 4.520 4.510 4.560 4.470 4.570 3,870,259 17,495,441 4.5205 4.243 4.233 4.280 4.196 4.290 4,123,291 4.2431 1.80%
2014-09-18 0 4.440 4.440 4.450 4.440 4.500 3,207,500 14,332,100 4.4683 4.168 4.168 4.177 4.168 4.224 3,417,202 4.1941 -1.33%
2014-09-17 0 4.500 4.500 4.510 4.490 4.560 5,268,500 23,758,699 4.5096 4.224 4.224 4.233 4.214 4.280 5,612,948 4.2328 -0.88%
2014-09-16 0 4.540 4.540 4.550 4.540 4.600 1,937,298 8,850,072 4.5683 4.261 4.261 4.271 4.261 4.318 2,063,956 4.2879 -1.09%
2014-09-15 0 4.590 4.580 4.590 4.530 4.600 3,183,500 14,510,737 4.5581 4.308 4.299 4.308 4.252 4.318 3,391,633 4.2784 -0.22%
2014-09-12 0 4.600 4.600 4.610 4.550 4.670 8,779,000 40,278,436 4.5880 4.318 4.318 4.327 4.271 4.383 9,352,959 4.3065 -1.71%
2014-09-11 0 4.680 4.670 4.690 4.650 4.750 3,664,000 17,213,382 4.6980 4.393 4.383 4.402 4.365 4.459 3,903,547 4.4097 -0.85%
2014-09-10 0 4.720 4.720 4.730 4.700 4.750 3,093,908 14,627,212 4.7277 4.430 4.430 4.440 4.412 4.459 3,296,184 4.4376 -0.63%
2014-09-08 0 4.750 4.740 4.750 4.720 4.770 1,848,000 8,764,537 4.7427 4.459 4.449 4.459 4.430 4.477 1,968,820 4.4517 0.00%
2014-09-05 0 4.750 4.730 4.750 4.720 4.750 3,255,991 15,410,222 4.7329 4.459 4.440 4.459 4.430 4.459 3,468,863 4.4424 -0.21%
2014-09-04 0 4.760 4.760 4.780 4.740 4.800 2,868,500 13,646,577 4.7574 4.468 4.468 4.487 4.449 4.505 3,056,039 4.4654 0.21%
2014-09-03 0 4.750 4.740 4.750 4.710 4.790 5,388,210 25,561,127 4.7439 4.459 4.449 4.459 4.421 4.496 5,740,484 4.4528 -0.63%
2014-09-02 0 4.780 4.770 4.790 4.750 4.850 3,193,500 15,254,087 4.7766 4.487 4.477 4.496 4.459 4.552 3,402,287 4.4835 -1.04%
2014-09-01 0 4.830 4.810 4.820 4.800 4.890 1,665,170 8,052,342 4.8357 4.534 4.515 4.524 4.505 4.590 1,774,037 4.5390 0.42%
2014-08-29 0 4.810 4.800 4.820 4.790 4.910 2,198,500 10,659,185 4.8484 4.515 4.505 4.524 4.496 4.609 2,342,235 4.5509 -0.62%
2014-08-28 0 4.840 4.840 4.870 4.800 4.910 1,873,500 9,073,270 4.8430 4.543 4.543 4.571 4.505 4.609 1,995,987 4.5458 -0.82%
2014-08-27 0 4.880 4.870 4.880 4.850 4.990 3,322,500 16,226,575 4.8838 4.581 4.571 4.581 4.552 4.684 3,539,721 4.5841 -1.61%
2014-08-26 0 4.960 4.960 4.970 4.860 5.000 6,468,500 31,934,080 4.9369 4.656 4.656 4.665 4.562 4.693 6,891,402 4.6339 1.22%
2014-08-25 0 4.900 4.880 4.900 4.800 4.930 2,686,000 13,145,080 4.8939 4.599 4.581 4.599 4.505 4.627 2,861,607 4.5936 0.00%
2014-08-22 0 4.900 4.880 4.900 4.840 4.920 1,830,998 8,950,595 4.8884 4.599 4.581 4.599 4.543 4.618 1,950,706 4.5884 0.00%
2014-08-21 0 4.900 4.890 4.920 4.800 4.940 7,215,640 35,044,513 4.8567 4.599 4.590 4.618 4.505 4.637 7,687,389 4.5587 0.20%
2014-08-20 0 4.890 4.880 4.890 4.880 5.000 3,597,600 17,682,467 4.9151 4.590 4.581 4.590 4.581 4.693 3,832,806 4.6135 -2.00%
2014-08-19 0 4.990 4.970 5.000 4.870 5.090 9,632,100 47,615,576 4.9434 4.684 4.665 4.693 4.571 4.778 10,261,834 4.6401 -2.16%
2014-08-18 0 5.100 5.090 5.100 5.050 5.190 3,315,900 16,968,863 5.1174 4.787 4.778 4.787 4.740 4.872 3,532,689 4.8034 -0.20%
2014-08-15 0 5.110 5.100 5.110 5.100 5.200 3,449,004 17,646,350 5.1164 4.796 4.787 4.796 4.787 4.881 3,674,495 4.8024 -1.54%
2014-08-14 0 5.190 5.170 5.190 5.150 5.240 1,778,500 9,210,445 5.1788 4.872 4.853 4.872 4.834 4.918 1,894,776 4.8610 -0.57%
2014-08-13 0 5.220 5.200 5.210 5.130 5.250 4,007,500 20,766,485 5.1819 4.900 4.881 4.890 4.815 4.928 4,269,505 4.8639 0.58%
2014-08-12 0 5.190 5.180 5.190 5.110 5.250 3,490,442 18,020,811 5.1629 4.872 4.862 4.872 4.796 4.928 3,718,643 4.8461 -0.95%
2014-08-11 0 5.240 5.230 5.240 5.130 5.270 6,175,500 31,976,076 5.1779 4.918 4.909 4.918 4.815 4.947 6,579,246 4.8601 -0.95%
2014-08-08 0 5.290 5.280 5.290 5.080 5.300 14,893,000 77,811,646 5.2247 4.965 4.956 4.965 4.768 4.975 15,866,685 4.9041 3.52%
2014-08-07 0 5.110 5.110 5.120 4.920 5.230 21,752,129 111,625,302 5.1317 4.796 4.796 4.806 4.618 4.909 23,174,255 4.8168 3.86%
2014-08-06 0 4.920 4.910 4.920 4.810 4.950 3,873,500 18,950,936 4.8925 4.618 4.609 4.618 4.515 4.646 4,126,744 4.5922 1.03%
2014-08-05 0 4.870 4.860 4.880 4.830 4.890 2,737,000 13,314,800 4.8647 4.571 4.562 4.581 4.534 4.590 2,915,941 4.5662 0.00%
2014-08-04 0 4.870 4.860 4.870 4.790 4.890 2,320,799 11,270,705 4.8564 4.571 4.562 4.571 4.496 4.590 2,472,530 4.5584 1.46%
2014-08-01 0 4.800 4.790 4.820 4.760 4.830 3,501,080 16,807,295 4.8006 4.505 4.496 4.524 4.468 4.534 3,729,976 4.5060 -1.44%
2014-07-31 0 4.870 4.850 4.870 4.750 4.920 5,651,320 27,360,349 4.8414 4.571 4.552 4.571 4.459 4.618 6,020,796 4.5443 1.88%
2014-07-30 0 4.780 4.770 4.780 4.770 4.870 3,415,500 16,391,010 4.7990 4.487 4.477 4.487 4.477 4.571 3,638,801 4.5045 -1.44%
2014-07-29 0 4.850 4.850 4.860 4.830 4.950 3,663,000 17,779,465 4.8538 4.552 4.552 4.562 4.534 4.646 3,902,482 4.5559 -1.22%
2014-07-28 0 4.910 4.900 4.910 4.780 4.980 10,013,000 49,135,432 4.9072 4.609 4.599 4.609 4.487 4.674 10,667,637 4.6060 3.15%
2014-07-25 0 4.760 4.750 4.760 4.710 4.810 3,560,500 16,995,845 4.7734 4.468 4.459 4.468 4.421 4.515 3,793,281 4.4805 -0.83%
2014-07-24 0 4.800 4.800 4.810 4.780 4.860 5,023,000 24,177,300 4.8133 4.505 4.505 4.515 4.487 4.562 5,351,397 4.5179 -0.83%
2014-07-23 0 4.840 4.820 4.850 4.750 4.870 5,477,070 26,269,453 4.7963 4.543 4.524 4.552 4.459 4.571 5,835,154 4.5019 1.89%
2014-07-22 0 4.750 4.750 4.760 4.700 4.780 4,956,500 23,434,131 4.7280 4.459 4.459 4.468 4.412 4.487 5,280,549 4.4378 1.06%
2014-07-21 0 4.700 4.700 4.710 4.700 4.820 3,027,500 14,273,905 4.7147 4.412 4.412 4.421 4.412 4.524 3,225,434 4.4254 -0.84%
2014-07-18 0 4.740 4.740 4.760 4.730 4.820 3,633,749 17,289,022 4.7579 4.449 4.449 4.468 4.440 4.524 3,871,319 4.4659 0.42%
2014-07-17 0 4.720 4.710 4.720 4.700 4.750 3,534,500 16,678,795 4.7189 4.430 4.421 4.430 4.412 4.459 3,765,581 4.4293 -0.21%
2014-07-16 0 4.730 4.720 4.740 4.680 4.750 3,748,495 17,649,118 4.7083 4.440 4.430 4.449 4.393 4.459 3,993,567 4.4194 -2.67%
2014-07-15 0 4.860 4.830 4.860 4.650 4.870 6,555,000 31,036,780 4.7348 4.562 4.534 4.562 4.365 4.571 6,983,557 4.4443 0.41%
2014-07-14 0 4.840 4.840 4.850 4.780 5.000 11,910,500 58,515,424 4.9129 4.543 4.543 4.552 4.487 4.693 12,689,193 4.6114 -1.43%
2014-07-11 0 4.910 4.900 4.910 4.820 4.950 8,810,000 43,130,038 4.8956 4.609 4.599 4.609 4.524 4.646 9,385,986 4.5952 2.08%
2014-07-10 0 4.810 4.810 4.820 4.700 4.850 5,995,935 28,764,146 4.7973 4.515 4.515 4.524 4.412 4.552 6,387,941 4.5029 1.91%
2014-07-09 0 4.720 4.720 4.730 4.600 4.780 3,105,300 14,602,027 4.7023 4.430 4.430 4.440 4.318 4.487 3,308,320 4.4137 1.72%
2014-07-08 0 4.640 4.640 4.650 4.630 4.720 3,039,596 14,197,530 4.6709 4.355 4.355 4.365 4.346 4.430 3,238,321 4.3842 -2.32%
2014-07-07 0 4.750 4.740 4.750 4.700 4.820 4,975,500 23,671,280 4.7576 4.459 4.449 4.459 4.412 4.524 5,300,792 4.4656 -0.21%
2014-07-04 0 4.760 4.750 4.760 4.690 4.830 13,519,000 64,005,304 4.7345 4.468 4.459 4.468 4.402 4.534 14,402,854 4.4439 0.63%
2014-07-03 0 4.730 4.730 4.740 4.470 4.740 19,843,506 91,859,337 4.6292 4.440 4.440 4.449 4.196 4.449 21,140,848 4.3451 5.82%
2014-07-02 0 4.470 4.460 4.480 4.450 4.580 3,675,243 16,497,488 4.4888 4.196 4.186 4.205 4.177 4.299 3,915,526 4.2134 0.90%
2014-06-30 0 4.430 4.420 4.440 4.360 4.450 3,233,498 14,301,603 4.4230 4.158 4.149 4.168 4.092 4.177 3,444,900 4.1515 0.91%
2014-06-27 0 4.390 4.390 4.410 4.320 4.430 2,580,500 11,300,662 4.3793 4.121 4.121 4.139 4.055 4.158 2,749,210 4.1105 1.39%
2014-06-26 0 4.330 4.310 4.330 4.300 4.360 2,243,000 9,694,495 4.3221 4.064 4.046 4.064 4.036 4.092 2,389,644 4.0569 0.23%
2014-06-25 0 4.320 4.310 4.330 4.270 4.420 6,957,000 30,075,250 4.3230 4.055 4.046 4.064 4.008 4.149 7,411,839 4.0577 -2.26%
2014-06-24 0 4.420 4.420 4.430 4.380 4.480 3,750,079 16,543,039 4.4114 4.149 4.149 4.158 4.111 4.205 3,995,254 4.1407 0.00%
2014-06-23 0 4.420 4.400 4.440 4.400 4.550 6,626,079 29,582,321 4.4645 4.149 4.130 4.168 4.130 4.271 7,059,283 4.1906 -2.43%
2014-06-20 0 4.530 4.510 4.520 4.370 4.570 20,437,971 92,130,561 4.5078 4.252 4.233 4.243 4.102 4.290 21,774,179 4.2312 6.84%
2014-06-19 0 4.240 4.240 4.260 4.230 4.320 1,902,450 8,092,804 4.2539 3.980 3.980 3.999 3.970 4.055 2,026,830 3.9928 -0.24%
2014-06-18 0 4.250 4.250 4.270 4.240 4.340 2,751,020 11,753,761 4.2725 3.989 3.989 4.008 3.980 4.074 2,930,878 4.0103 -1.62%
2014-06-17 0 4.320 4.310 4.330 4.300 4.420 3,880,360 16,842,031 4.3403 4.055 4.046 4.064 4.036 4.149 4,134,053 4.0740 -2.70%
2014-06-16 0 4.440 4.430 4.440 4.350 4.450 5,771,422 25,521,944 4.4221 4.168 4.158 4.168 4.083 4.177 6,148,750 4.1508 2.07%
2014-06-13 0 4.350 4.350 4.360 4.320 4.380 4,881,622 21,259,310 4.3550 4.083 4.083 4.092 4.055 4.111 5,200,776 4.0877 1.64%
2014-06-12 0 4.280 4.280 4.300 4.220 4.320 4,147,693 17,799,817 4.2915 4.017 4.017 4.036 3.961 4.055 4,418,864 4.0281 0.47%
2014-06-11 0 4.260 4.250 4.260 4.220 4.280 2,309,806 9,814,890 4.2492 3.999 3.989 3.999 3.961 4.017 2,460,818 3.9885 0.71%
2014-06-10 0 4.230 4.220 4.230 4.180 4.230 2,424,800 10,220,141 4.2148 3.970 3.961 3.970 3.923 3.970 2,583,330 3.9562 1.20%
2014-06-09 0 4.180 4.180 4.190 4.160 4.230 1,210,728 5,076,889 4.1933 3.923 3.923 3.933 3.905 3.970 1,289,884 3.9359 -0.48%
2014-06-06 0 4.200 4.180 4.190 4.160 4.280 4,017,500 16,959,995 4.2215 3.942 3.923 3.933 3.905 4.017 4,280,159 3.9625 0.96%
2014-06-05 0 4.160 4.160 4.170 4.150 4.200 3,101,000 12,910,232 4.1632 3.905 3.905 3.914 3.895 3.942 3,303,739 3.9078 -0.72%
2014-06-04 0 4.190 4.180 4.190 4.170 4.200 1,741,079 7,288,103 4.1860 3.933 3.923 3.933 3.914 3.942 1,854,908 3.9291 0.48%
2014-06-03 0 4.170 4.160 4.170 4.150 4.190 2,970,926 12,368,845 4.1633 3.914 3.905 3.914 3.895 3.933 3,165,161 3.9078 -0.71%
2014-05-30 0 4.200 4.180 4.200 4.170 4.250 1,794,000 7,536,794 4.2011 3.942 3.923 3.942 3.914 3.989 1,911,289 3.9433 0.48%
2014-05-29 0 4.180 4.170 4.180 4.120 4.220 4,881,797 20,487,317 4.1967 3.923 3.914 3.923 3.867 3.961 5,200,962 3.9391 0.72%
2014-05-28 0 4.150 4.140 4.150 4.120 4.230 7,897,500 32,694,999 4.1399 3.895 3.886 3.895 3.867 3.970 8,413,828 3.8859 -0.58%
2014-05-27 0 4.300 4.300 4.330 4.270 4.350 4,026,500 17,330,915 4.3042 3.918 3.918 3.945 3.891 3.964 4,419,030 3.9219 0.23%
2014-05-26 0 4.290 4.280 4.290 4.260 4.360 3,623,500 15,565,115 4.2956 3.909 3.900 3.909 3.882 3.973 3,976,742 3.9140 -0.46%
2014-05-23 0 4.310 4.310 4.320 4.270 4.350 2,739,000 11,810,412 4.3119 3.927 3.927 3.936 3.891 3.964 3,006,016 3.9289 -0.69%
2014-05-22 0 4.340 4.320 4.340 4.240 4.350 2,604,000 11,250,837 4.3206 3.954 3.936 3.954 3.863 3.964 2,857,855 3.9368 2.12%
2014-05-21 0 4.250 4.250 4.270 4.190 4.310 5,510,500 23,452,780 4.2560 3.872 3.872 3.891 3.818 3.927 6,047,700 3.8780 0.00%
2014-05-20 0 4.250 4.240 4.250 4.170 4.370 9,465,500 40,325,665 4.2603 3.872 3.863 3.872 3.800 3.982 10,388,259 3.8819 -1.39%
2014-05-19 0 4.310 4.310 4.340 4.300 4.380 4,586,664 19,864,760 4.3310 3.927 3.927 3.954 3.918 3.991 5,033,802 3.9463 -0.92%
2014-05-16 0 4.350 4.350 4.360 4.320 4.410 5,570,500 24,186,492 4.3419 3.964 3.964 3.973 3.936 4.018 6,113,549 3.9562 -0.91%
2014-05-15 0 4.390 4.380 4.420 4.380 4.490 3,924,000 17,308,640 4.4110 4.000 3.991 4.027 3.991 4.091 4,306,537 4.0192 0.00%
2014-05-14 0 4.390 4.380 4.390 4.360 4.450 5,389,701 23,705,169 4.3982 4.000 3.991 4.000 3.973 4.055 5,915,124 4.0076 -1.13%
2014-05-13 0 4.440 4.430 4.440 4.410 4.480 1,824,087 8,099,221 4.4402 4.046 4.036 4.046 4.018 4.082 2,001,911 4.0457 1.14%
2014-05-12 0 4.390 4.390 4.400 4.290 4.440 4,605,000 20,146,032 4.3748 4.000 4.000 4.009 3.909 4.046 5,053,926 3.9862 -0.68%
2014-05-09 0 4.420 4.410 4.420 4.400 4.540 2,673,500 11,931,620 4.4629 4.027 4.018 4.027 4.009 4.137 2,934,130 4.0665 0.00%
2014-05-08 0 4.420 4.410 4.420 4.400 4.560 6,279,500 27,917,679 4.4458 4.027 4.018 4.027 4.009 4.155 6,891,667 4.0509 -2.21%
2014-05-07 0 4.520 4.520 4.530 4.500 4.640 4,829,029 21,899,641 4.5350 4.119 4.119 4.128 4.100 4.228 5,299,794 4.1322 -1.09%
2014-05-05 0 4.570 4.560 4.570 4.520 4.700 6,147,500 28,174,135 4.5830 4.164 4.155 4.164 4.119 4.283 6,746,799 4.1759 0.22%
2014-05-02 0 4.560 4.560 4.570 4.550 4.650 5,074,602 23,250,943 4.5818 4.155 4.155 4.164 4.146 4.237 5,569,307 4.1748 -1.94%
2014-04-30 0 4.650 4.650 4.660 4.650 4.740 2,830,500 13,185,475 4.6584 4.237 4.237 4.246 4.237 4.319 3,106,436 4.2446 -1.06%
2014-04-29 0 4.700 4.700 4.710 4.640 4.770 3,470,529 16,218,882 4.6733 4.283 4.283 4.292 4.228 4.346 3,808,859 4.2582 -0.84%
2014-04-28 0 4.740 4.720 4.740 4.730 4.830 2,845,000 13,566,303 4.7685 4.319 4.301 4.319 4.310 4.401 3,122,349 4.3449 -1.46%
2014-04-25 0 4.810 4.800 4.810 4.740 4.810 4,773,558 22,853,424 4.7875 4.383 4.374 4.383 4.319 4.383 5,238,916 4.3622 1.26%
2014-04-24 0 4.750 4.740 4.750 4.700 4.830 3,140,700 14,935,170 4.7554 4.328 4.319 4.328 4.283 4.401 3,446,876 4.3330 0.21%
2014-04-23 0 4.740 4.730 4.740 4.730 4.800 1,459,500 6,948,950 4.7612 4.319 4.310 4.319 4.310 4.374 1,601,782 4.3383 -0.42%
2014-04-22 0 4.760 4.760 4.780 4.720 4.830 2,642,500 12,584,077 4.7622 4.337 4.337 4.355 4.301 4.401 2,900,108 4.3392 -1.65%
2014-04-17 0 4.840 4.830 4.840 4.770 4.850 2,491,922 12,004,651 4.8174 4.410 4.401 4.410 4.346 4.419 2,734,851 4.3895 1.26%
2014-04-16 0 4.780 4.780 4.790 4.740 4.910 4,685,000 22,463,912 4.7949 4.355 4.355 4.365 4.319 4.474 5,141,724 4.3689 -1.44%
2014-04-15 0 4.850 4.840 4.850 4.820 5.090 3,617,000 17,746,427 4.9064 4.419 4.410 4.419 4.392 4.638 3,969,609 4.4706 -4.15%
2014-04-14 0 5.060 5.050 5.060 4.950 5.060 3,071,500 15,368,089 5.0034 4.611 4.601 4.611 4.510 4.611 3,370,930 4.5590 2.22%
2014-04-11 0 4.950 4.940 4.950 4.870 5.050 4,669,500 23,155,455 4.9589 4.510 4.501 4.510 4.437 4.601 5,124,713 4.5184 -3.13%
2014-04-10 0 5.110 5.100 5.110 4.820 5.110 11,954,000 59,920,379 5.0126 4.656 4.647 4.656 4.392 4.656 13,119,354 4.5673 5.80%
2014-04-09 0 4.830 4.830 4.840 4.800 4.880 3,429,000 16,594,981 4.8396 4.401 4.401 4.410 4.374 4.447 3,763,281 4.4097 0.21%
2014-04-08 0 4.820 4.820 4.830 4.700 4.880 6,577,000 31,446,210 4.7812 4.392 4.392 4.401 4.283 4.447 7,218,169 4.3565 1.47%
2014-04-07 0 4.750 4.740 4.770 4.740 4.830 2,241,240 10,705,439 4.7766 4.328 4.319 4.346 4.319 4.401 2,459,731 4.3523 0.00%
2014-04-04 0 4.750 4.740 4.760 4.700 4.830 2,944,218 13,935,825 4.7333 4.328 4.319 4.337 4.283 4.401 3,231,240 4.3128 -1.04%
2014-04-03 0 4.800 4.800 4.810 4.790 4.930 5,222,000 25,190,625 4.8239 4.374 4.374 4.383 4.365 4.492 5,731,075 4.3954 1.05%
2014-04-02 0 4.750 4.730 4.750 4.570 4.760 4,078,952 19,118,468 4.6871 4.328 4.310 4.328 4.164 4.337 4,476,595 4.2708 3.04%
2014-04-01 0 4.610 4.600 4.610 4.570 4.630 3,002,180 13,800,541 4.5968 4.201 4.191 4.201 4.164 4.219 3,294,852 4.1885 -0.43%
2014-03-31 0 4.630 4.610 4.630 4.560 4.690 2,828,680 13,063,770 4.6183 4.219 4.201 4.219 4.155 4.273 3,104,438 4.2081 -0.43%
2014-03-28 0 4.650 4.640 4.670 4.560 4.690 3,998,500 18,534,182 4.6353 4.237 4.228 4.255 4.155 4.273 4,388,300 4.2235 1.53%
2014-03-27 0 4.580 4.570 4.580 4.550 4.690 7,806,548 35,789,369 4.5845 4.173 4.164 4.173 4.146 4.273 8,567,581 4.1773 -2.14%
2014-03-26 0 4.680 4.660 4.670 4.630 4.750 4,403,267 20,630,469 4.6853 4.264 4.246 4.255 4.219 4.328 4,832,526 4.2691 -0.43%
2014-03-25 0 4.700 4.690 4.710 4.650 4.800 6,918,261 32,584,847 4.7100 4.283 4.273 4.292 4.237 4.374 7,592,698 4.2916 -1.26%
2014-03-24 0 4.760 4.740 4.760 4.680 4.900 12,748,500 61,266,921 4.8058 4.337 4.319 4.337 4.264 4.465 13,991,307 4.3789 -0.42%
2014-03-21 0 4.780 4.650 4.710 4.650 4.960 13,327,400 64,544,697 4.8430 4.355 4.237 4.292 4.237 4.519 14,626,642 4.4128 -1.04%
2014-03-20 0 4.830 4.820 4.840 4.700 4.890 7,712,500 37,093,927 4.8096 4.401 4.392 4.410 4.283 4.456 8,464,365 4.3824 -2.23%
2014-03-19 0 4.940 4.930 4.950 4.900 5.090 12,621,500 62,694,332 4.9673 4.501 4.492 4.510 4.465 4.638 13,851,926 4.5260 -3.33%
2014-03-18 0 5.110 5.110 5.120 5.100 5.330 14,323,500 73,693,100 5.1449 4.656 4.656 4.665 4.647 4.857 15,719,849 4.6879 -6.07%
2014-03-17 0 5.440 5.440 5.450 5.420 5.570 8,526,000 46,568,280 5.4619 4.957 4.957 4.966 4.939 5.075 9,357,170 4.9767 -0.73%
2014-03-14 0 5.480 5.480 5.490 5.350 5.540 12,113,140 66,077,898 5.4551 4.993 4.993 5.002 4.875 5.048 13,294,008 4.9705 -0.54%
2014-03-13 0 5.510 5.510 5.520 5.350 5.530 25,095,198 136,937,039 5.4567 5.021 5.021 5.030 4.875 5.039 27,541,642 4.9720 4.36%
2014-03-12 0 5.280 5.280 5.290 5.120 5.290 10,879,000 56,511,520 5.1946 4.811 4.811 4.820 4.665 4.820 11,939,556 4.7331 2.92%
2014-03-11 0 5.130 5.130 5.140 5.100 5.200 4,729,780 24,260,209 5.1292 4.674 4.674 4.683 4.647 4.738 5,190,870 4.6736 -0.19%
2014-03-10 0 5.140 5.130 5.140 5.080 5.300 10,281,000 52,712,189 5.1271 4.683 4.674 4.683 4.629 4.829 11,283,259 4.6717 -4.10%
2014-03-07 0 5.360 5.360 5.370 5.280 5.450 6,440,000 34,470,645 5.3526 4.884 4.884 4.893 4.811 4.966 7,067,813 4.8771 1.13%
2014-03-06 0 5.300 5.290 5.300 5.200 5.380 4,753,500 25,059,810 5.2719 4.829 4.820 4.829 4.738 4.902 5,216,902 4.8036 1.34%
2014-03-05 0 5.230 5.220 5.230 5.200 5.330 4,339,000 22,710,825 5.2341 4.765 4.756 4.765 4.738 4.857 4,761,994 4.7692 -1.88%
2014-03-04 0 5.330 5.320 5.330 5.300 5.660 14,322,000 78,421,647 5.4756 4.857 4.847 4.857 4.829 5.157 15,718,202 4.9892 -2.74%
2014-03-03 0 5.480 5.460 5.490 5.250 5.500 16,943,490 90,818,233 5.3601 4.993 4.975 5.002 4.784 5.011 18,595,252 4.8839 6.82%
2014-02-28 0 5.130 5.120 5.140 5.060 5.200 4,677,100 23,888,955 5.1076 4.674 4.665 4.683 4.611 4.738 5,133,054 4.6539 0.20%
2014-02-27 0 5.120 5.110 5.120 5.050 5.300 12,953,500 66,258,797 5.1151 4.665 4.656 4.665 4.601 4.829 14,216,292 4.6608 -4.83%
2014-02-26 0 5.380 5.360 5.390 5.180 5.400 7,524,000 40,127,775 5.3333 4.902 4.884 4.911 4.720 4.920 8,257,489 4.8596 2.28%
2014-02-25 0 5.260 5.260 5.280 5.210 5.510 13,598,100 72,732,629 5.3487 4.793 4.793 4.811 4.747 5.021 14,923,732 4.8736 -0.57%
2014-02-24 0 5.290 5.290 5.300 5.110 5.340 7,949,000 41,623,795 5.2364 4.820 4.820 4.829 4.656 4.866 8,723,921 4.7712 0.76%
2014-02-21 0 5.250 5.240 5.260 5.210 5.410 6,436,000 34,075,640 5.2945 4.784 4.775 4.793 4.747 4.929 7,063,423 4.8242 -0.76%
2014-02-20 0 5.290 5.280 5.290 5.260 5.410 7,416,000 39,338,085 5.3045 4.820 4.811 4.820 4.793 4.929 8,138,960 4.8333 -3.29%
2014-02-19 0 5.470 5.470 5.480 5.260 5.480 10,453,000 56,159,237 5.3725 4.984 4.984 4.993 4.793 4.993 11,472,027 4.8953 3.01%
2014-02-18 0 5.310 5.290 5.300 5.270 5.590 13,133,118 70,413,888 5.3616 4.838 4.820 4.829 4.802 5.093 14,413,420 4.8853 -4.15%
2014-02-17 0 5.540 5.520 5.550 5.510 5.730 22,156,327 124,251,546 5.6079 5.048 5.030 5.057 5.021 5.221 24,316,271 5.1098 2.03%
2014-02-14 0 5.430 5.420 5.430 5.230 5.470 30,284,454 163,241,027 5.3903 4.948 4.939 4.948 4.765 4.984 33,236,781 4.9115 6.47%
2014-02-13 0 5.100 5.090 5.100 5.010 5.160 12,318,594 62,743,012 5.0934 4.647 4.638 4.647 4.565 4.702 13,519,491 4.6409 -1.16%
2014-02-12 0 5.160 5.150 5.160 5.010 5.180 26,691,458 136,332,928 5.1077 4.702 4.693 4.702 4.565 4.720 29,293,516 4.6540 2.38%
2014-02-11 0 5.040 5.040 5.050 4.600 5.070 37,681,522 183,851,801 4.8791 4.592 4.592 4.601 4.191 4.620 41,354,963 4.4457 12.00%
2014-02-10 0 4.500 4.500 4.520 4.470 4.590 6,894,500 31,285,410 4.5377 4.100 4.100 4.119 4.073 4.182 7,566,621 4.1347 -0.88%
2014-02-07 0 4.540 4.530 4.540 4.390 4.540 4,554,200 20,404,214 4.4803 4.137 4.128 4.137 4.000 4.137 4,998,173 4.0823 2.48%
2014-02-06 0 4.430 4.420 4.430 4.400 4.440 3,463,500 15,314,705 4.4217 4.036 4.027 4.036 4.009 4.046 3,801,145 4.0290 0.45%
2014-02-05 0 4.410 4.400 4.410 4.400 4.480 4,412,500 19,509,430 4.4214 4.018 4.009 4.018 4.009 4.082 4,842,659 4.0287 -1.12%
2014-02-04 0 4.460 4.430 4.460 4.360 4.600 12,672,298 56,148,373 4.4308 4.064 4.036 4.064 3.973 4.191 13,907,677 4.0372 -3.67%
2014-01-30 0 4.630 4.620 4.630 4.540 4.630 4,140,600 19,019,718 4.5935 4.219 4.210 4.219 4.137 4.219 4,544,253 4.1854 1.54%
2014-01-29 0 4.560 4.550 4.570 4.490 4.630 9,513,900 43,131,475 4.5335 4.155 4.146 4.164 4.091 4.219 10,441,377 4.1308 -0.44%
2014-01-28 0 4.580 4.580 4.590 4.580 4.780 11,053,500 51,133,845 4.6260 4.173 4.173 4.182 4.173 4.355 12,131,068 4.2151 -4.38%
2014-01-27 0 4.790 4.780 4.790 4.660 4.850 32,052,000 152,900,244 4.7704 4.365 4.355 4.365 4.246 4.419 35,176,639 4.3466 3.01%
2014-01-24 0 4.650 4.640 4.650 4.590 4.700 11,019,000 51,022,627 4.6304 4.237 4.228 4.237 4.182 4.283 12,093,204 4.2191 2.20%
2014-01-23 0 4.550 4.550 4.560 4.540 4.640 5,563,000 25,494,440 4.5829 4.146 4.146 4.155 4.137 4.228 6,105,318 4.1758 -3.40%
2014-01-22 0 4.710 4.690 4.730 4.580 4.780 9,286,000 43,503,813 4.6849 4.292 4.273 4.310 4.173 4.355 10,191,260 4.2687 1.73%
2014-01-21 0 4.630 4.620 4.630 4.600 4.660 5,129,000 23,721,211 4.6249 4.219 4.210 4.219 4.191 4.246 5,629,008 4.2141 -0.64%
2014-01-20 0 4.660 4.660 4.670 4.560 4.680 10,781,626 49,947,554 4.6327 4.246 4.246 4.255 4.155 4.264 11,832,689 4.2211 4.02%
2014-01-17 0 4.480 4.480 4.490 4.470 4.570 5,181,000 23,364,825 4.5097 4.082 4.082 4.091 4.073 4.164 5,686,078 4.1091 -1.32%
2014-01-16 0 4.540 4.530 4.540 4.480 4.570 4,649,000 21,044,300 4.5266 4.137 4.128 4.137 4.082 4.164 5,102,215 4.1245 0.67%
2014-01-15 0 4.510 4.510 4.530 4.480 4.590 4,947,476 22,392,976 4.5261 4.109 4.109 4.128 4.082 4.182 5,429,788 4.1241 -0.88%
2014-01-14 0 4.550 4.550 4.560 4.510 4.580 4,718,800 21,475,749 4.5511 4.146 4.146 4.155 4.109 4.173 5,178,820 4.1468 0.89%
2014-01-13 0 4.510 4.500 4.510 4.500 4.680 9,233,328 42,336,640 4.5852 4.109 4.100 4.109 4.100 4.264 10,133,453 4.1779 -1.31%
2014-01-10 0 4.570 4.560 4.570 4.400 4.580 8,359,100 37,480,411 4.4838 4.164 4.155 4.164 4.009 4.173 9,174,000 4.0855 2.01%
2014-01-09 0 4.480 4.480 4.490 4.390 4.490 6,044,499 26,921,200 4.4538 4.082 4.082 4.091 4.000 4.091 6,633,756 4.0582 0.22%
2014-01-08 0 4.470 4.460 4.480 4.420 4.600 12,499,100 55,871,166 4.4700 4.073 4.064 4.082 4.027 4.191 13,717,594 4.0730 -2.83%
2014-01-07 0 4.600 4.590 4.600 4.530 4.710 7,876,500 36,461,919 4.6292 4.191 4.182 4.191 4.128 4.292 8,644,353 4.2180 0.00%
2014-01-06 0 4.600 4.580 4.610 4.530 4.740 6,669,300 30,594,390 4.5873 4.191 4.173 4.201 4.128 4.319 7,319,467 4.1799 -1.50%
2014-01-03 0 4.670 4.660 4.670 4.580 4.740 11,691,000 54,482,204 4.6602 4.255 4.246 4.255 4.173 4.319 12,830,715 4.2462 2.64%
2014-01-02 0 4.550 4.550 4.560 4.380 4.650 10,277,000 46,775,510 4.5515 4.146 4.146 4.155 3.991 4.237 11,278,869 4.1472 2.71%
2013-12-31 0 4.430 4.420 4.430 4.400 4.500 1,949,514 8,654,344 4.4392 4.036 4.027 4.036 4.009 4.100 2,139,565 4.0449 -0.23%
2013-12-30 0 4.440 4.420 4.450 4.410 4.550 4,945,300 22,081,841 4.4652 4.046 4.027 4.055 4.018 4.146 5,427,400 4.0686 -2.42%
2013-12-27 0 4.550 4.540 4.550 4.470 4.580 4,931,400 22,361,458 4.5345 4.146 4.137 4.146 4.073 4.173 5,412,145 4.1317 1.79%
2013-12-24 0 4.470 4.450 4.480 4.380 4.550 3,616,887 16,064,089 4.4414 4.073 4.055 4.082 3.991 4.146 3,969,485 4.0469 0.22%
2013-12-23 0 4.460 4.460 4.470 4.330 4.520 7,976,200 35,516,547 4.4528 4.064 4.064 4.073 3.945 4.119 8,753,772 4.0573 3.00%
2013-12-20 0 4.330 4.310 4.360 4.290 4.480 17,179,721 74,645,562 4.3450 3.945 3.927 3.973 3.909 4.082 18,854,513 3.9590 -3.35%
2013-12-19 0 4.480 4.480 4.500 4.460 4.600 10,923,300 49,323,513 4.5154 4.082 4.082 4.100 4.064 4.191 11,988,175 4.1143 -1.32%
2013-12-18 0 4.540 4.530 4.550 4.500 4.600 11,589,000 52,653,319 4.5434 4.137 4.128 4.146 4.100 4.191 12,718,772 4.1398 -0.66%
2013-12-17 0 4.570 4.560 4.570 4.530 4.750 11,752,452 54,149,749 4.6075 4.164 4.155 4.164 4.128 4.328 12,898,158 4.1983 -1.30%
2013-12-16 0 4.630 4.630 4.650 4.600 4.780 7,000,000 32,690,045 4.6700 4.219 4.219 4.237 4.191 4.355 7,682,406 4.2552 -1.28%
2013-12-13 0 4.690 4.690 4.700 4.630 4.760 14,643,000 68,652,665 4.6884 4.273 4.273 4.283 4.219 4.337 16,070,495 4.2720 -2.49%
2013-12-12 0 4.810 4.810 4.820 4.800 4.870 7,812,500 37,792,647 4.8375 4.383 4.383 4.392 4.374 4.437 8,574,114 4.4078 -1.03%
2013-12-11 0 4.860 4.830 4.860 4.830 5.040 14,683,000 72,913,947 4.9659 4.428 4.401 4.428 4.401 4.592 16,114,395 4.5248 -0.61%
2013-12-10 0 4.890 4.880 4.900 4.860 4.960 11,183,139 55,024,169 4.9203 4.456 4.447 4.465 4.428 4.519 12,273,345 4.4832 0.82%
2013-12-09 0 4.850 4.840 4.850 4.800 4.950 9,631,500 46,690,702 4.8477 4.419 4.410 4.419 4.374 4.510 10,570,442 4.4171 -0.61%
2013-12-06 0 4.880 4.880 4.890 4.880 5.000 10,509,244 51,505,030 4.9009 4.447 4.447 4.456 4.447 4.556 11,533,754 4.4656 -2.01%
2013-12-05 0 4.980 4.970 4.980 4.970 5.080 14,747,500 74,054,692 5.0215 4.538 4.529 4.538 4.529 4.629 16,185,183 4.5755 1.22%
2013-12-04 0 4.920 4.910 4.930 4.850 4.980 15,675,000 77,199,412 4.9250 4.483 4.474 4.492 4.419 4.538 17,203,102 4.4875 1.23%
2013-12-03 0 4.860 4.860 4.870 4.850 5.080 47,067,900 232,215,440 4.9336 4.428 4.428 4.437 4.419 4.629 51,656,387 4.4954 -5.45%
2013-12-02 0 5.140 5.130 5.160 5.080 5.190 10,571,000 54,272,978 5.1341 4.683 4.674 4.702 4.629 4.729 11,601,530 4.6781 0.78%
2013-11-29 0 5.100 5.100 5.110 5.060 5.150 9,161,477 46,690,723 5.0964 4.647 4.647 4.656 4.611 4.693 10,054,598 4.6437 0.99%
2013-11-28 0 5.050 5.030 5.050 5.020 5.240 21,086,123 107,602,491 5.1030 4.601 4.583 4.601 4.574 4.775 23,141,736 4.6497 -1.94%
2013-11-27 0 5.150 5.150 5.160 5.150 5.300 40,416,455 211,165,236 5.2247 4.693 4.693 4.702 4.693 4.829 44,356,516 4.7606 -1.90%
2013-11-26 0 5.250 5.200 5.210 5.190 5.520 65,575,902 348,392,643 5.3128 4.784 4.738 4.747 4.729 5.030 71,968,670 4.8409 -0.19%
2013-11-25 0 5.260 5.250 5.260 5.250 5.440 9,017,958 48,339,440 5.3604 4.793 4.784 4.793 4.784 4.957 9,897,088 4.8842 -2.23%
2013-11-22 0 5.380 5.360 5.410 5.340 5.480 6,259,365 33,930,887 5.4208 4.902 4.884 4.929 4.866 4.993 6,869,569 4.9393 1.13%
2013-11-21 0 5.320 5.320 5.340 5.300 5.360 6,320,937 33,657,689 5.3248 4.847 4.847 4.866 4.829 4.884 6,937,143 4.8518 -1.66%
2013-11-20 0 5.410 5.390 5.410 5.320 5.450 7,069,000 38,133,860 5.3945 4.929 4.911 4.929 4.847 4.966 7,758,132 4.9153 2.08%
2013-11-19 0 5.300 5.300 5.320 5.300 5.470 9,260,302 49,526,515 5.3483 4.829 4.829 4.847 4.829 4.984 10,163,057 4.8732 -3.11%
2013-11-18 0 5.470 5.470 5.510 5.410 5.720 15,588,841 85,457,470 5.4820 4.984 4.984 5.021 4.929 5.212 17,108,543 4.9950 -1.44%
2013-11-15 0 5.550 5.560 5.580 5.290 5.580 17,260,662 94,430,211 5.4708 5.057 5.066 5.084 4.820 5.084 18,943,344 4.9849 6.73%
2013-11-14 0 5.200 5.190 5.220 5.190 5.390 13,164,000 69,628,902 5.2893 4.738 4.729 4.756 4.729 4.911 14,447,313 4.8195 0.19%
2013-11-13 0 5.190 5.190 5.200 5.130 5.290 11,425,500 59,438,690 5.2023 4.729 4.729 4.738 4.674 4.820 12,539,333 4.7402 -1.89%
2013-11-12 0 5.290 5.290 5.300 5.270 5.510 18,919,636 100,958,380 5.3362 4.820 4.820 4.829 4.802 5.021 20,764,046 4.8622 -3.82%
2013-11-11 0 5.500 5.490 5.500 5.410 5.710 13,613,000 75,027,115 5.5114 5.011 5.002 5.011 4.929 5.203 14,940,084 5.0219 -3.68%
2013-11-08 0 5.710 5.710 5.720 5.650 5.780 7,336,089 41,792,857 5.6969 5.203 5.203 5.212 5.148 5.267 8,051,259 5.1908 -2.89%
2013-11-07 0 5.880 5.890 5.900 5.850 5.920 5,017,919 29,555,802 5.8901 5.358 5.367 5.376 5.330 5.394 5,507,099 5.3669 0.86%
2013-11-06 0 5.830 5.830 5.840 5.820 6.120 17,802,500 105,527,007 5.9277 5.312 5.312 5.321 5.303 5.576 19,538,004 5.4011 -4.74%
2013-11-05 0 6.120 6.110 6.120 6.110 6.260 6,078,000 37,401,767 6.1536 5.576 5.567 5.576 5.567 5.704 6,670,523 5.6070 -1.13%
2013-11-04 0 6.190 6.160 6.190 6.140 6.300 4,758,500 29,529,680 6.2057 5.640 5.613 5.640 5.595 5.740 5,222,390 5.6544 -0.64%
2013-11-01 0 6.230 6.220 6.230 6.200 6.290 8,869,922 55,276,469 6.2319 5.677 5.667 5.677 5.649 5.731 9,734,620 5.6783 -0.80%
2013-10-31 0 6.280 6.250 6.350 6.230 6.390 6,836,000 43,055,269 6.2983 5.722 5.695 5.786 5.677 5.822 7,502,418 5.7389 -1.41%
2013-10-30 0 6.370 6.370 6.380 6.280 6.390 5,685,400 36,002,763 6.3325 5.804 5.804 5.813 5.722 5.822 6,239,650 5.7700 0.31%
2013-10-29 0 6.350 6.330 6.360 6.320 6.440 4,259,000 27,149,747 6.3747 5.786 5.768 5.795 5.759 5.868 4,674,195 5.8084 0.47%
2013-10-28 0 6.320 6.320 6.330 6.280 6.380 3,383,300 21,353,965 6.3116 5.759 5.759 5.768 5.722 5.813 3,713,126 5.7509 0.48%
2013-10-25 0 6.290 6.280 6.290 6.270 6.340 4,136,000 26,072,238 6.3037 5.731 5.722 5.731 5.713 5.777 4,539,204 5.7438 0.64%
2013-10-24 0 6.250 6.250 6.260 6.240 6.430 9,699,271 61,067,262 6.2961 5.695 5.695 5.704 5.686 5.859 10,644,819 5.7368 -2.80%
2013-10-23 0 6.430 6.440 6.450 6.400 6.550 15,081,000 97,582,543 6.4706 5.859 5.868 5.877 5.832 5.968 16,551,195 5.8958 0.47%
2013-10-22 0 6.400 6.390 6.400 6.360 6.440 9,219,000 58,847,741 6.3833 5.832 5.822 5.832 5.795 5.868 10,117,728 5.8163 -0.93%
2013-10-21 0 6.460 6.450 6.460 6.410 6.500 5,744,000 37,015,761 6.4442 5.886 5.877 5.886 5.841 5.923 6,303,963 5.8718 -0.15%
2013-10-18 0 6.470 6.460 6.470 6.410 6.650 12,835,500 83,613,829 6.5143 5.895 5.886 5.895 5.841 6.059 14,086,789 5.9356 0.62%
2013-10-17 0 6.430 6.440 6.450 6.400 6.550 6,268,000 40,271,615 6.4250 5.859 5.868 5.877 5.832 5.968 6,879,046 5.8542 -0.16%
2013-10-16 0 6.440 6.430 6.440 6.380 6.500 7,812,000 50,197,140 6.4256 5.868 5.859 5.868 5.813 5.923 8,573,565 5.8549 -1.08%
2013-10-15 0 6.510 6.500 6.510 6.480 6.650 6,731,380 43,886,298 6.5197 5.932 5.923 5.932 5.904 6.059 7,387,599 5.9405 -1.66%
2013-10-11 0 6.620 6.570 6.620 6.560 6.670 6,434,500 42,431,705 6.5944 6.032 5.986 6.032 5.977 6.078 7,061,777 6.0086 -0.15%
2013-10-10 0 6.630 6.620 6.640 6.560 6.650 4,468,705 29,470,683 6.5949 6.041 6.032 6.050 5.977 6.059 4,904,344 6.0091 -0.30%
2013-10-09 0 6.650 6.650 6.670 6.620 6.730 4,506,000 30,037,867 6.6662 6.059 6.059 6.078 6.032 6.132 4,945,274 6.0741 -1.34%
2013-10-08 0 6.740 6.730 6.740 6.720 6.820 5,738,934 38,788,972 6.7589 6.141 6.132 6.141 6.123 6.214 6,298,403 6.1585 0.00%
2013-10-07 0 6.740 6.720 6.760 6.620 6.790 3,509,000 23,551,480 6.7117 6.141 6.123 6.160 6.032 6.187 3,851,080 6.1156 -0.59%
2013-10-04 0 6.780 6.770 6.790 6.720 6.830 3,894,042 26,357,020 6.7686 6.178 6.169 6.187 6.123 6.223 4,273,659 6.1673 -0.73%
2013-10-03 0 6.830 6.810 6.830 6.790 6.930 6,282,200 42,945,647 6.8361 6.223 6.205 6.223 6.187 6.314 6,894,630 6.2289 1.64%
2013-10-02 0 6.720 6.710 6.720 6.600 6.750 9,246,386 61,891,239 6.6936 6.123 6.114 6.123 6.014 6.150 10,147,784 6.0990 -2.61%
2013-09-30 0 6.900 6.880 6.900 6.790 6.990 5,538,770 38,077,441 6.8747 6.287 6.269 6.287 6.187 6.369 6,078,726 6.2641 -0.29%
2013-09-27 0 6.920 6.920 6.930 6.900 7.060 7,143,674 49,606,056 6.9441 6.305 6.305 6.314 6.287 6.433 7,840,086 6.3272 -1.98%
2013-09-26 0 7.060 7.050 7.060 7.000 7.250 6,639,500 47,137,257 7.0995 6.433 6.424 6.433 6.378 6.606 7,286,762 6.4689 -1.67%
2013-09-25 0 7.180 7.120 7.170 6.990 7.180 7,072,500 50,064,112 7.0787 6.542 6.488 6.533 6.369 6.542 7,761,974 6.4499 2.87%
2013-09-24 0 6.980 6.980 6.990 6.890 7.010 8,417,361 58,622,565 6.9645 6.360 6.360 6.369 6.278 6.387 9,237,940 6.3458 -1.41%
2013-09-23 0 7.080 7.050 7.090 6.900 7.350 15,474,060 108,541,953 7.0144 6.451 6.424 6.460 6.287 6.697 16,982,573 6.3914 -4.32%
2013-09-19 0 7.400 7.610 7.620 7.070 7.640 73,870,948 537,818,251 7.2805 6.743 6.934 6.943 6.442 6.961 81,072,372 6.6338 11.95%
2013-09-18 0 6.610 6.570 6.610 6.530 6.700 8,690,146 57,186,008 6.5806 6.023 5.986 6.023 5.950 6.105 9,537,318 5.9960 -2.07%
2013-09-17 0 6.750 6.720 6.760 6.670 6.850 8,950,000 60,273,670 6.7345 6.150 6.123 6.160 6.078 6.242 9,822,505 6.1363 -1.17%
2013-09-16 0 6.830 6.800 6.820 6.550 6.890 10,768,500 72,296,377 6.7137 6.223 6.196 6.214 5.968 6.278 11,818,284 6.1173 6.06%
2013-09-13 0 6.440 6.440 6.450 6.220 6.600 22,170,000 140,497,836 6.3373 5.868 5.868 5.877 5.667 6.014 24,331,277 5.7744 -4.73%
2013-09-12 0 6.760 6.730 6.760 6.720 7.000 11,564,613 78,870,368 6.8200 6.160 6.132 6.160 6.123 6.378 12,692,007 6.2142 -2.87%
2013-09-11 0 6.960 6.960 6.970 6.940 7.080 11,181,370 78,058,646 6.9811 6.342 6.342 6.351 6.324 6.451 12,271,403 6.3610 -2.93%
2013-09-10 0 7.170 7.140 7.180 7.070 7.210 6,880,500 49,169,307 7.1462 6.533 6.506 6.542 6.442 6.570 7,551,256 6.5114 -0.69%
2013-09-09 0 7.220 7.220 7.250 7.170 7.300 5,319,000 38,481,690 7.2348 6.579 6.579 6.606 6.533 6.652 5,837,531 6.5921 1.69%
2013-09-06 0 7.100 7.100 7.150 7.070 7.230 12,577,214 89,449,846 7.1121 6.469 6.469 6.515 6.442 6.588 13,803,323 6.4803 -3.27%
2013-09-05 0 7.340 7.300 7.360 7.250 7.450 14,304,016 105,100,259 7.3476 6.688 6.652 6.706 6.606 6.788 15,698,465 6.6949 -2.13%
2013-09-04 0 7.500 7.500 7.510 7.300 7.560 13,616,155 101,736,381 7.4717 6.834 6.834 6.843 6.652 6.888 14,943,547 6.8080 5.49%
2013-09-03 0 7.110 7.100 7.140 7.070 7.220 6,591,480 47,141,030 7.1518 6.478 6.469 6.506 6.442 6.579 7,234,061 6.5165 -0.84%
2013-09-02 0 7.170 7.160 7.190 7.060 7.300 8,860,625 63,269,649 7.1405 6.533 6.524 6.551 6.433 6.652 9,724,417 6.5063 -2.45%
2013-08-30 0 7.350 7.320 7.340 7.120 7.380 12,059,180 88,020,938 7.2991 6.697 6.670 6.688 6.488 6.724 13,234,788 6.6507 1.38%
2013-08-29 0 7.250 7.240 7.250 7.110 7.480 15,536,500 112,149,542 7.2185 6.606 6.597 6.606 6.478 6.816 17,051,100 6.5773 -1.36%
2013-08-28 0 7.350 7.330 7.340 7.100 7.450 23,089,500 168,758,695 7.3089 6.697 6.679 6.688 6.469 6.788 25,340,416 6.6597 5.15%
2013-08-27 0 6.990 6.980 7.000 6.750 7.260 16,831,500 116,706,921 6.9338 6.369 6.360 6.378 6.150 6.615 18,472,345 6.3179 -0.14%
2013-08-26 0 7.000 6.980 7.020 6.650 7.200 20,239,500 140,673,305 6.9504 6.378 6.360 6.396 6.059 6.560 22,212,579 6.3330 8.02%
2013-08-23 0 6.480 6.480 6.510 6.450 6.610 9,265,840 60,583,438 6.5384 5.904 5.904 5.932 5.877 6.023 10,169,135 5.9576 1.41%
2013-08-22 0 6.390 6.370 6.400 6.140 6.430 7,957,488 50,430,193 6.3375 5.822 5.804 5.832 5.595 5.859 8,733,236 5.7745 1.91%
2013-08-21 0 6.270 6.260 6.270 6.180 6.480 13,788,100 87,673,132 6.3586 5.713 5.704 5.713 5.631 5.904 15,132,254 5.7938 2.79%
2013-08-20 0 6.100 6.120 6.150 6.060 6.660 17,124,600 107,056,539 6.2516 5.558 5.576 5.604 5.522 6.068 18,794,018 5.6963 -8.41%
2013-08-19 0 6.660 6.670 6.680 6.590 6.870 7,597,012 51,193,854 6.7387 6.068 6.078 6.087 6.005 6.260 8,337,618 6.1401 -1.04%
2013-08-16 0 6.730 6.710 6.720 6.660 6.950 13,260,831 89,900,002 6.7794 6.132 6.114 6.123 6.068 6.333 14,553,584 6.1772 2.12%
2013-08-15 0 6.590 6.570 6.590 6.450 6.850 16,454,000 109,469,900 6.6531 6.005 5.986 6.005 5.877 6.242 18,058,044 6.0621 3.94%
2013-08-13 0 6.340 6.330 6.340 6.090 6.500 25,804,083 163,517,433 6.3369 5.777 5.768 5.777 5.549 5.923 28,319,634 5.7740 4.45%
2013-08-12 0 6.070 6.070 6.080 5.200 6.110 31,228,818 178,687,880 5.7219 5.531 5.531 5.540 4.738 5.567 34,273,208 5.2136 17.41%
2013-08-09 0 5.170 5.160 5.170 5.140 5.210 4,786,500 24,742,837 5.1693 4.711 4.702 4.711 4.683 4.747 5,253,119 4.7101 2.99%
2013-08-08 0 5.020 5.020 5.030 4.950 5.090 2,801,500 14,043,710 5.0129 4.574 4.574 4.583 4.510 4.638 3,074,609 4.5676 2.03%
2013-08-07 0 4.920 4.910 4.950 4.850 5.020 6,371,000 31,662,915 4.9699 4.483 4.474 4.510 4.419 4.574 6,992,087 4.5284 -0.61%
2013-08-06 0 4.950 4.950 4.960 4.900 5.030 6,766,000 33,406,755 4.9374 4.510 4.510 4.519 4.465 4.583 7,425,594 4.4989 -3.13%
2013-08-05 0 5.110 5.120 5.130 5.020 5.190 5,759,500 29,377,187 5.1006 4.656 4.665 4.674 4.574 4.729 6,320,974 4.6476 0.39%
2013-08-02 0 5.090 5.090 5.100 5.020 5.190 9,215,000 46,884,742 5.0879 4.638 4.638 4.647 4.574 4.729 10,113,339 4.6359 -2.12%
2013-08-01 0 5.200 5.190 5.200 5.140 5.270 6,577,800 34,106,175 5.1850 4.738 4.729 4.738 4.683 4.802 7,219,047 4.7245 0.00%
2013-07-31 0 5.200 5.200 5.230 5.140 5.250 6,844,436 35,691,294 5.2146 4.738 4.738 4.765 4.683 4.784 7,511,676 4.7514 0.19%
2013-07-30 0 5.190 5.180 5.200 5.110 5.340 8,021,500 41,653,550 5.1927 4.729 4.720 4.738 4.656 4.866 8,803,488 4.7315 -1.70%
2013-07-29 0 5.280 5.270 5.280 5.260 5.530 6,800,578 36,071,707 5.3042 4.811 4.802 4.811 4.793 5.039 7,463,543 4.8331 -4.69%
2013-07-26 0 5.540 5.540 5.560 5.450 5.630 6,284,292 34,792,348 5.5364 5.048 5.048 5.066 4.966 5.130 6,896,926 5.0446 1.28%
2013-07-25 0 5.470 5.470 5.480 5.410 5.560 13,024,955 71,398,292 5.4817 4.984 4.984 4.993 4.929 5.066 14,294,713 4.9947 -3.36%
2013-07-24 0 5.660 5.660 5.680 5.300 5.690 14,851,722 81,115,132 5.4617 5.157 5.157 5.175 4.829 5.185 16,299,565 4.9765 6.99%
2013-07-23 0 5.290 5.290 5.300 5.180 5.330 16,969,000 89,284,412 5.2616 4.820 4.820 4.829 4.720 4.857 18,623,249 4.7942 3.93%
2013-07-22 0 5.090 5.080 5.090 5.000 5.100 11,660,500 58,822,840 5.0446 4.638 4.629 4.638 4.556 4.647 12,797,242 4.5965 4.52%
2013-07-19 0 4.870 4.850 4.870 4.760 4.890 4,130,000 19,994,576 4.8413 4.437 4.419 4.437 4.337 4.456 4,532,619 4.4113 1.88%
2013-07-18 0 4.780 4.770 4.790 4.760 4.850 3,761,500 17,977,990 4.7795 4.355 4.346 4.365 4.337 4.419 4,128,196 4.3549 -0.83%
2013-07-17 0 4.820 4.820 4.830 4.800 4.930 3,414,000 16,596,695 4.8614 4.392 4.392 4.401 4.374 4.492 3,746,819 4.4295 -0.41%
2013-07-16 0 4.840 4.810 4.840 4.760 4.940 5,558,710 26,865,636 4.8331 4.410 4.383 4.410 4.337 4.501 6,100,609 4.4038 -0.41%
2013-07-15 0 4.860 4.850 4.860 4.840 4.980 6,140,000 30,055,325 4.8950 4.428 4.419 4.428 4.410 4.538 6,738,567 4.4602 0.21%
2013-07-12 0 4.850 4.850 4.860 4.830 5.250 11,811,500 59,047,625 4.9992 4.419 4.419 4.428 4.401 4.784 12,962,962 4.5551 -3.39%
2013-07-11 0 5.020 5.010 5.020 4.760 5.150 16,105,000 80,361,502 4.9898 4.574 4.565 4.574 4.337 4.693 17,675,021 4.5466 9.85%
2013-07-10 0 4.570 4.560 4.570 4.460 4.660 6,000,410 27,228,390 4.5378 4.164 4.155 4.164 4.064 4.246 6,585,369 4.1347 -0.87%
2013-07-09 0 4.610 4.610 4.620 4.600 4.780 9,805,234 46,036,477 4.6951 4.201 4.201 4.210 4.191 4.355 10,761,112 4.2780 -0.22%
2013-07-08 0 4.620 4.610 4.620 4.510 4.750 9,115,504 41,841,425 4.5901 4.210 4.201 4.210 4.109 4.328 10,004,143 4.1824 -4.55%
2013-07-05 0 4.840 4.840 4.850 4.820 5.070 8,452,765 41,494,211 4.9090 4.410 4.410 4.419 4.392 4.620 9,276,796 4.4729 -2.62%
2013-07-04 0 4.970 4.970 4.980 4.810 5.090 14,951,093 74,661,643 4.9937 4.529 4.529 4.538 4.383 4.638 16,408,623 4.5501 3.54%
2013-07-03 0 4.800 4.800 4.810 4.800 5.040 11,042,730 53,868,600 4.8782 4.374 4.374 4.383 4.374 4.592 12,119,248 4.4449 -5.88%
2013-07-02 0 5.100 5.090 5.100 5.090 5.390 13,566,235 70,060,798 5.1644 4.647 4.638 4.647 4.638 4.911 14,888,760 4.7056 2.20%
2013-06-28 0 4.990 4.980 4.990 4.910 5.090 14,073,670 70,208,310 4.9886 4.547 4.538 4.547 4.474 4.638 15,445,663 4.5455 -2.16%
2013-06-27 0 5.100 5.100 5.110 5.000 5.350 15,043,313 77,332,830 5.1407 4.647 4.647 4.656 4.556 4.875 16,509,834 4.6840 0.20%
2013-06-26 0 5.090 5.080 5.090 5.050 5.300 9,551,612 48,724,851 5.1012 4.638 4.629 4.638 4.601 4.829 10,482,766 4.6481 -1.17%
2013-06-25 0 5.150 5.140 5.150 4.920 5.590 11,690,935 60,856,631 5.2055 4.693 4.683 4.693 4.483 5.093 12,830,644 4.7431 -7.21%
2013-06-24 0 5.550 5.550 5.560 5.550 5.960 9,809,064 56,300,541 5.7396 5.057 5.057 5.066 5.057 5.431 10,765,316 5.2298 -6.72%
2013-06-21 0 5.950 5.920 5.930 5.780 6.130 19,882,068 118,276,653 5.9489 5.421 5.394 5.403 5.267 5.585 21,820,302 5.4205 -2.46%
2013-06-20 0 6.100 6.090 6.110 6.080 6.380 10,237,682 62,731,302 6.1275 5.558 5.549 5.567 5.540 5.813 11,235,718 5.5832 -5.13%
2013-06-19 0 6.430 6.410 6.440 6.340 6.580 5,034,852 32,292,367 6.4138 5.859 5.841 5.868 5.777 5.996 5,525,682 5.8441 -2.58%
2013-06-18 0 6.600 6.580 6.610 6.500 6.640 4,166,701 27,293,817 6.5505 6.014 5.996 6.023 5.923 6.050 4,572,898 5.9686 -0.60%
2013-06-17 0 6.640 6.630 6.660 6.610 6.840 3,310,500 22,140,275 6.6879 6.050 6.041 6.068 6.023 6.232 3,633,229 6.0938 -1.78%
2013-06-14 0 6.760 6.780 6.790 6.750 6.930 4,751,500 32,558,295 6.8522 6.160 6.178 6.187 6.150 6.314 5,214,707 6.2436 0.00%
2013-06-13 0 6.760 6.760 6.770 6.590 6.860 7,117,240 47,771,166 6.7120 6.160 6.160 6.169 6.005 6.251 7,811,075 6.1158 0.00%
2013-06-11 0 6.760 6.750 6.760 6.750 7.100 6,609,900 45,257,306 6.8469 6.160 6.150 6.160 6.150 6.469 7,254,276 6.2387 -4.25%
2013-06-10 0 7.060 7.050 7.060 7.050 7.230 6,407,000 45,479,332 7.0984 6.433 6.424 6.433 6.424 6.588 7,031,596 6.4679 -3.68%
2013-06-07 0 7.330 7.320 7.330 7.300 7.480 2,228,074 16,432,309 7.3751 6.679 6.670 6.679 6.652 6.816 2,445,281 6.7200 0.27%
2013-06-06 0 7.310 7.300 7.310 7.250 7.400 2,516,500 18,368,165 7.2991 6.661 6.652 6.661 6.606 6.743 2,761,825 6.6507 -1.75%
2013-06-05 0 7.440 7.430 7.450 7.370 7.620 4,099,186 30,557,246 7.4545 6.779 6.770 6.788 6.715 6.943 4,498,801 6.7923 -2.36%
2013-06-04 0 7.620 7.600 7.620 7.560 7.690 6,661,548 50,685,312 7.6086 6.943 6.925 6.943 6.888 7.007 7,310,959 6.9328 1.60%
2013-06-03 0 7.500 7.510 7.520 7.060 7.640 5,821,897 43,512,814 7.4740 6.834 6.843 6.852 6.433 6.961 6,389,454 6.8101 -2.60%
2013-05-31 0 7.700 7.640 7.700 7.520 7.750 11,472,202 87,988,790 7.6697 7.016 6.961 7.016 6.852 7.062 12,590,587 6.9885 4.19%
2013-05-30 0 7.390 7.400 7.410 7.310 7.460 5,722,697 42,108,692 7.3582 6.734 6.743 6.752 6.661 6.797 6,280,583 6.7046 0.54%
2013-05-29 0 7.350 7.340 7.380 7.330 7.490 5,570,223 41,087,576 7.3763 6.697 6.688 6.724 6.679 6.825 6,113,245 6.7211 -1.46%
2013-05-28 0 7.760 7.760 7.770 7.510 7.770 5,357,000 41,192,297 7.6894 6.797 6.797 6.805 6.578 6.805 6,116,322 6.7348 2.24%
2013-05-27 0 7.590 7.580 7.600 7.470 7.610 2,954,297 22,312,853 7.5527 6.648 6.639 6.656 6.543 6.665 3,373,050 6.6150 1.61%
2013-05-24 0 7.470 7.470 7.480 7.440 7.640 5,141,000 38,530,875 7.4948 6.543 6.543 6.551 6.516 6.692 5,869,705 6.5644 0.27%
2013-05-23 0 7.450 7.450 7.470 7.360 7.520 4,127,010 30,721,420 7.4440 6.525 6.525 6.543 6.446 6.586 4,711,988 6.5198 -1.32%
2013-05-22 0 7.550 7.530 7.550 7.380 7.580 4,151,250 31,032,237 7.4754 6.613 6.595 6.613 6.464 6.639 4,739,664 6.5473 0.40%
2013-05-21 0 7.520 7.510 7.520 7.430 7.600 11,077,370 83,337,286 7.5232 6.586 6.578 6.586 6.508 6.656 12,647,519 6.5892 2.59%
2013-05-20 0 7.330 7.320 7.330 7.260 7.530 16,141,324 118,015,801 7.3114 6.420 6.411 6.420 6.359 6.595 18,429,257 6.4037 -4.43%
2013-05-16 0 7.670 7.650 7.660 7.650 7.890 17,493,500 135,274,252 7.7328 6.718 6.700 6.709 6.700 6.910 19,973,096 6.7728 -3.64%
2013-05-15 0 7.960 7.960 7.970 7.920 8.190 8,150,409 65,347,007 8.0176 6.972 6.972 6.981 6.937 7.173 9,305,679 7.0223 -1.36%
2013-05-14 0 8.070 8.060 8.070 8.020 8.260 8,595,060 69,564,655 8.0936 7.068 7.059 7.068 7.024 7.235 9,813,357 7.0888 -2.30%
2013-05-13 0 8.260 8.250 8.260 8.250 8.430 4,683,500 38,851,342 8.2954 7.235 7.226 7.235 7.226 7.383 5,347,357 7.2655 -2.82%
2013-05-10 0 8.500 8.500 8.510 8.390 8.590 3,971,000 33,653,722 8.4749 7.445 7.445 7.454 7.348 7.524 4,533,865 7.4227 -1.96%
2013-05-09 0 8.670 8.650 8.680 8.600 8.860 3,675,818 31,926,433 8.6855 7.594 7.576 7.602 7.532 7.760 4,196,843 7.6073 1.64%
2013-05-08 0 8.530 8.520 8.530 8.300 8.530 4,708,875 39,748,717 8.4412 7.471 7.462 7.471 7.270 7.471 5,376,329 7.3933 1.67%
2013-05-07 0 8.390 8.380 8.420 8.340 8.450 4,036,000 33,854,732 8.3882 7.348 7.340 7.375 7.305 7.401 4,608,078 7.3468 -1.06%
2013-05-06 0 8.480 8.470 8.480 8.360 8.500 4,353,000 36,794,903 8.4528 7.427 7.418 7.427 7.322 7.445 4,970,011 7.4034 1.31%
2013-05-03 0 8.370 8.360 8.370 8.340 8.560 7,191,422 60,506,480 8.4137 7.331 7.322 7.331 7.305 7.497 8,210,762 7.3692 -0.59%
2013-05-02 0 8.420 8.420 8.430 8.350 8.590 4,954,378 41,675,695 8.4119 7.375 7.375 7.383 7.313 7.524 5,656,631 7.3676 -2.32%
2013-04-30 0 8.620 8.600 8.620 8.480 8.750 5,232,614 44,764,490 8.5549 7.550 7.532 7.550 7.427 7.664 5,974,305 7.4928 0.23%
2013-04-29 0 8.600 8.590 8.600 8.500 8.730 5,822,500 49,947,112 8.5783 7.532 7.524 7.532 7.445 7.646 6,647,803 7.5133 -1.60%
2013-04-26 0 8.740 8.730 8.740 8.700 9.140 10,451,000 92,427,852 8.8439 7.655 7.646 7.655 7.620 8.005 11,932,365 7.7460 -0.11%
2013-04-25 0 8.750 8.730 8.750 8.480 8.780 10,871,600 94,283,174 8.6724 7.664 7.646 7.664 7.427 7.690 12,412,582 7.5958 4.17%
2013-04-24 0 8.400 8.390 8.400 8.230 8.450 10,698,000 88,766,502 8.2975 7.357 7.348 7.357 7.208 7.401 12,214,376 7.2674 2.56%
2013-04-23 0 8.190 8.180 8.190 8.160 8.440 11,576,500 95,224,480 8.2257 7.173 7.164 7.173 7.147 7.392 13,217,397 7.2045 -1.92%
2013-04-22 0 8.350 8.350 8.360 8.270 8.520 5,692,500 47,575,565 8.3576 7.313 7.313 7.322 7.243 7.462 6,499,377 7.3200 -0.83%
2013-04-19 0 8.420 8.410 8.420 8.100 8.460 17,039,587 141,643,682 8.3126 7.375 7.366 7.375 7.094 7.410 19,454,843 7.2806 3.69%
2013-04-18 0 8.120 8.110 8.130 8.040 8.230 5,501,888 44,768,763 8.1370 7.112 7.103 7.121 7.042 7.208 6,281,747 7.1268 -1.34%
2013-04-17 0 8.230 8.230 8.260 8.110 8.450 6,992,840 57,497,633 8.2224 7.208 7.208 7.235 7.103 7.401 7,984,032 7.2016 -0.96%
2013-04-16 0 8.310 8.300 8.310 7.840 8.470 26,393,312 214,440,324 8.1248 7.278 7.270 7.278 6.867 7.418 30,134,401 7.1161 -3.37%
2013-04-15 0 8.600 8.600 8.610 8.590 8.990 19,832,139 173,222,670 8.7344 7.532 7.532 7.541 7.524 7.874 22,643,222 7.6501 -9.95%
2013-04-12 0 9.550 9.520 9.540 9.500 9.730 2,943,713 28,162,374 9.5670 8.364 8.338 8.356 8.321 8.522 3,360,966 8.3792 -1.95%
2013-04-11 0 9.740 9.740 9.750 9.520 9.800 5,493,700 53,167,945 9.6780 8.531 8.531 8.540 8.338 8.583 6,272,398 8.4765 -1.81%
2013-04-10 0 9.920 9.920 9.930 9.610 9.950 7,439,408 73,364,445 9.8616 8.688 8.688 8.697 8.417 8.715 8,493,898 8.6373 4.75%
2013-04-09 0 9.470 9.470 9.520 9.400 9.640 7,116,000 67,602,842 9.5001 8.294 8.294 8.338 8.233 8.443 8,124,649 8.3207 -1.46%
2013-04-08 0 9.610 9.610 9.620 9.350 9.660 3,060,318 29,215,484 9.5466 8.417 8.417 8.426 8.189 8.461 3,494,099 8.3614 3.44%
2013-04-05 0 9.290 9.280 9.290 9.230 9.600 9,443,671 87,772,287 9.2943 8.137 8.128 8.137 8.084 8.408 10,782,253 8.1404 -5.01%
2013-04-03 0 9.780 9.790 9.800 9.640 10.10 12,966,325 127,033,249 9.7972 8.566 8.575 8.583 8.443 8.846 14,804,222 8.5809 -4.31%
2013-04-02 0 10.22 10.22 10.24 10.10 10.50 4,970,777 50,678,834 10.195 8.951 8.951 8.969 8.846 9.196 5,675,354 8.9296 -1.92%
2013-03-28 0 10.42 10.40 10.42 10.26 10.56 4,252,770 44,174,328 10.387 9.126 9.109 9.126 8.986 9.249 4,855,574 9.0977 -0.57%
2013-03-27 0 10.48 10.46 10.48 10.42 10.64 5,390,500 56,565,670 10.494 9.179 9.161 9.179 9.126 9.319 6,154,570 9.1908 -0.76%
2013-03-26 0 10.56 10.54 10.58 10.38 10.68 4,399,000 46,452,943 10.560 9.249 9.231 9.267 9.091 9.354 5,022,531 9.2489 1.73%
2013-03-25 0 10.38 10.40 10.42 10.36 11.04 7,054,000 74,536,402 10.567 9.091 9.109 9.126 9.074 9.669 8,053,861 9.2547 -5.46%
2013-03-22 0 10.98 10.98 11.00 10.76 11.10 4,823,100 52,551,962 10.896 9.617 9.617 9.634 9.424 9.722 5,506,745 9.5432 2.23%
2013-03-21 0 10.74 10.70 10.76 10.68 11.06 7,301,500 78,514,584 10.753 9.407 9.372 9.424 9.354 9.687 8,336,443 9.4182 -2.89%
2013-03-20 0 11.06 11.08 11.10 10.62 11.10 12,080,673 132,325,734 10.954 9.687 9.704 9.722 9.302 9.722 13,793,034 9.5937 4.14%
2013-03-19 0 10.62 10.60 10.62 10.10 10.64 11,524,000 120,583,420 10.464 9.302 9.284 9.302 8.846 9.319 13,157,456 9.1646 4.53%
2013-03-18 0 10.16 10.16 10.18 10.00 10.24 4,536,500 45,746,482 10.084 8.899 8.899 8.916 8.759 8.969 5,179,521 8.8322 0.99%
2013-03-15 0 10.06 10.04 10.06 10.04 10.16 2,127,500 21,467,862 10.091 8.811 8.794 8.811 8.794 8.899 2,429,060 8.8379 0.00%
2013-03-14 0 10.06 10.06 10.08 9.960 10.30 5,541,494 55,662,736 10.045 8.811 8.811 8.829 8.723 9.021 6,326,967 8.7977 -2.71%
2013-03-13 0 10.34 10.28 10.34 10.28 10.46 3,230,500 33,434,630 10.350 9.056 9.004 9.056 9.004 9.161 3,688,403 9.0648 1.37%
2013-03-12 0 10.20 10.20 10.24 10.12 10.64 6,897,500 71,886,260 10.422 8.934 8.934 8.969 8.864 9.319 7,875,178 9.1282 -0.97%
2013-03-11 0 10.30 10.30 10.32 10.00 10.40 4,837,500 49,795,064 10.294 9.021 9.021 9.039 8.759 9.109 5,523,186 9.0156 1.78%
2013-03-08 0 10.12 10.08 10.14 10.06 10.22 4,346,870 44,011,684 10.125 8.864 8.829 8.881 8.811 8.951 4,963,012 8.8679 -0.98%
2013-03-07 0 10.22 10.22 10.24 10.08 10.24 4,324,000 44,052,780 10.188 8.951 8.951 8.969 8.829 8.969 4,936,900 8.9232 2.20%
2013-03-06 0 10.00 10.00 10.02 10.00 10.12 5,213,000 52,448,582 10.061 8.759 8.759 8.776 8.759 8.864 5,951,911 8.8121 -1.77%
2013-03-05 0 10.18 10.14 10.18 10.10 10.24 2,370,313 24,056,663 10.149 8.916 8.881 8.916 8.846 8.969 2,706,290 8.8892 0.00%
2013-03-04 0 10.18 10.14 10.16 10.00 10.22 4,825,205 48,855,271 10.125 8.916 8.881 8.899 8.759 8.951 5,509,148 8.8680 1.60%
2013-03-01 0 10.02 10.02 10.04 9.970 10.20 8,424,606 84,478,572 10.028 8.776 8.776 8.794 8.732 8.934 9,618,742 8.7827 -1.96%
2013-02-28 0 10.22 10.20 10.22 10.20 10.36 4,927,537 50,692,417 10.288 8.951 8.934 8.951 8.934 9.074 5,625,985 9.0104 -1.92%
2013-02-27 0 10.42 10.38 10.40 10.34 10.64 5,477,780 57,277,767 10.456 9.126 9.091 9.109 9.056 9.319 6,254,222 9.1583 0.77%
2013-02-26 0 10.34 10.34 10.36 10.20 10.44 6,399,400 65,983,778 10.311 9.056 9.056 9.074 8.934 9.144 7,306,475 9.0309 1.77%
2013-02-25 0 10.16 10.14 10.18 10.12 10.32 3,056,000 31,142,235 10.191 8.899 8.881 8.916 8.864 9.039 3,489,169 8.9254 -2.50%
2013-02-22 0 10.42 10.40 10.42 10.00 10.42 5,643,001 58,080,115 10.292 9.126 9.109 9.126 8.759 9.126 6,442,862 9.0146 3.78%
2013-02-21 0 10.04 10.00 10.04 9.940 10.20 12,500,061 125,340,053 10.027 8.794 8.759 8.794 8.706 8.934 14,271,868 8.7823 -3.65%
2013-02-20 0 10.42 10.42 10.46 10.36 10.64 5,248,510 54,666,720 10.416 9.126 9.126 9.161 9.074 9.319 5,992,454 9.1226 -1.14%
2013-02-19 0 10.54 10.54 10.58 10.48 10.66 5,676,500 59,884,477 10.550 9.231 9.231 9.267 9.179 9.337 6,481,109 9.2399 -0.94%
2013-02-18 0 10.64 10.62 10.64 10.52 10.82 6,698,500 70,979,530 10.596 9.319 9.302 9.319 9.214 9.477 7,647,971 9.2808 -3.45%
2013-02-15 0 11.02 11.00 11.06 10.72 11.08 5,669,806 61,887,541 10.915 9.652 9.634 9.687 9.389 9.704 6,473,466 9.5602 -1.08%
2013-02-14 0 11.14 11.10 11.14 11.08 11.30 3,824,070 42,642,408 11.151 9.757 9.722 9.757 9.704 9.897 4,366,108 9.7667 -0.71%
2013-02-08 0 11.22 11.22 11.24 11.16 11.30 3,512,500 39,380,531 11.212 9.827 9.827 9.845 9.775 9.897 4,010,375 9.8197 -0.36%
2013-02-07 0 11.26 11.24 11.26 11.16 11.42 2,771,500 31,113,700 11.226 9.862 9.845 9.862 9.775 10.00 3,164,343 9.8326 -1.05%
2013-02-06 0 11.38 11.36 11.38 11.32 11.50 1,936,000 22,019,415 11.374 9.967 9.950 9.967 9.915 10.07 2,210,416 9.9617 0.18%
2013-02-05 0 11.36 11.36 11.38 11.30 11.50 4,664,000 53,031,215 11.370 9.950 9.950 9.967 9.897 10.07 5,325,093 9.9587 -1.22%
2013-02-04 0 11.50 11.50 11.52 11.48 11.76 3,624,500 41,940,065 11.571 10.07 10.07 10.09 10.05 10.30 4,138,251 10.135 0.00%
2013-02-01 0 11.50 11.48 11.50 11.40 11.58 5,445,800 62,706,119 11.515 10.07 10.05 10.07 9.985 10.14 6,217,709 10.085 -1.54%
2013-01-31 0 11.68 11.68 11.70 11.56 11.80 4,770,534 55,767,768 11.690 10.23 10.23 10.25 10.12 10.34 5,446,728 10.239 0.69%
2013-01-30 0 11.60 11.60 11.64 11.54 11.78 4,275,500 49,829,612 11.655 10.16 10.16 10.19 10.11 10.32 4,881,526 10.208 -0.85%
2013-01-29 0 11.70 11.70 11.72 11.52 11.70 2,084,500 24,212,627 11.616 10.25 10.25 10.26 10.09 10.25 2,379,965 10.174 1.21%
2013-01-28 0 11.56 11.54 11.56 11.50 11.70 3,699,600 42,727,237 11.549 10.12 10.11 10.12 10.07 10.25 4,223,995 10.115 -0.69%
2013-01-25 0 11.64 11.64 11.66 11.60 12.02 11,075,228 129,801,189 11.720 10.19 10.19 10.21 10.16 10.53 12,645,073 10.265 -3.32%
2013-01-24 0 12.04 12.04 12.06 12.00 12.24 4,276,000 51,551,860 12.056 10.55 10.55 10.56 10.51 10.72 4,882,097 10.559 -2.11%
2013-01-23 0 12.30 12.24 12.26 12.16 12.40 9,787,777 119,908,538 12.251 10.77 10.72 10.74 10.65 10.86 11,175,134 10.730 1.32%
2013-01-22 0 12.14 12.10 12.12 11.94 12.14 4,010,204 48,374,908 12.063 10.63 10.60 10.62 10.46 10.63 4,578,626 10.565 0.66%
2013-01-21 0 12.06 12.04 12.08 12.00 12.14 2,088,500 25,176,580 12.055 10.56 10.55 10.58 10.51 10.63 2,384,532 10.558 -0.33%
2013-01-18 0 12.10 12.08 12.10 11.94 12.12 5,556,900 66,945,572 12.047 10.60 10.58 10.60 10.46 10.62 6,344,556 10.552 1.34%
2013-01-17 0 11.94 11.94 11.96 11.80 12.16 7,328,000 87,389,898 11.925 10.46 10.46 10.48 10.34 10.65 8,366,699 10.445 -1.81%
2013-01-16 0 12.16 12.12 12.14 11.80 12.22 13,972,314 167,694,749 12.002 10.65 10.62 10.63 10.34 10.70 15,952,803 10.512 4.11%
2013-01-15 0 11.68 11.66 11.68 11.60 11.76 7,174,400 83,759,874 11.675 10.23 10.21 10.23 10.16 10.30 8,191,327 10.225 0.69%
2013-01-14 0 11.60 11.58 11.62 11.52 11.74 7,883,223 91,311,450 11.583 10.16 10.14 10.18 10.09 10.28 9,000,621 10.145 -1.53%
2013-01-11 0 11.78 11.76 11.78 11.66 11.96 9,382,500 110,668,120 11.795 10.32 10.30 10.32 10.21 10.48 10,712,412 10.331 1.38%
2013-01-10 0 11.62 11.60 11.62 11.56 11.86 17,556,570 205,474,983 11.704 10.18 10.16 10.18 10.12 10.39 20,045,106 10.251 -1.86%
2013-01-09 0 11.84 11.82 11.86 11.80 12.10 7,789,678 92,735,102 11.905 10.37 10.35 10.39 10.34 10.60 8,893,817 10.427 -1.50%
2013-01-08 0 12.02 12.00 12.02 11.88 12.06 4,650,000 55,747,675 11.989 10.53 10.51 10.53 10.41 10.56 5,309,109 10.500 0.33%
2013-01-07 0 11.98 11.98 12.00 11.90 12.34 16,355,000 197,485,752 12.075 10.49 10.49 10.51 10.42 10.81 18,673,220 10.576 -1.96%
2013-01-04 0 12.22 12.20 12.26 12.16 12.52 15,964,600 196,082,616 12.282 10.70 10.69 10.74 10.65 10.97 18,227,484 10.758 -4.98%
2013-01-03 0 12.86 12.84 12.88 12.66 12.96 8,900,775 114,307,600 12.842 11.26 11.25 11.28 11.09 11.35 10,162,405 11.248 1.58%
2013-01-02 0 12.66 12.66 12.70 12.22 12.70 10,335,812 128,996,820 12.481 11.09 11.09 11.12 10.70 11.12 11,800,850 10.931 4.63%
2012-12-31 0 12.10 12.10 12.16 12.06 12.20 1,620,000 19,642,145 12.125 10.60 10.60 10.65 10.56 10.69 1,849,625 10.620 -0.82%
2012-12-28 0 12.20 12.18 12.20 12.14 12.38 2,993,500 36,564,450 12.215 10.69 10.67 10.69 10.63 10.84 3,417,810 10.698 0.33%
2012-12-27 0 12.16 12.14 12.18 12.08 12.30 1,989,400 24,225,905 12.177 10.65 10.63 10.67 10.58 10.77 2,271,385 10.666 0.83%
2012-12-24 0 12.06 12.06 12.08 11.76 12.16 1,596,500 19,282,629 12.078 10.56 10.56 10.58 10.30 10.65 1,822,794 10.579 1.17%
2012-12-21 0 11.92 11.94 11.96 11.86 12.24 12,322,800 147,721,068 11.988 10.44 10.46 10.48 10.39 10.72 14,069,481 10.499 -3.72%
2012-12-20 0 12.38 12.36 12.38 12.22 12.42 3,584,850 44,207,787 12.332 10.84 10.83 10.84 10.70 10.88 4,092,980 10.801 0.16%
2012-12-19 0 12.36 12.36 12.38 12.26 12.46 6,009,250 74,248,490 12.356 10.83 10.83 10.84 10.74 10.91 6,861,024 10.822 -1.75%
2012-12-18 0 12.58 12.56 12.58 12.34 12.66 7,324,300 91,751,974 12.527 11.02 11.00 11.02 10.81 11.09 8,362,474 10.972 3.11%
2012-12-17 0 12.20 12.22 12.24 12.20 12.50 7,688,200 94,655,555 12.312 10.69 10.70 10.72 10.69 10.95 8,777,955 10.783 -2.40%
2012-12-14 0 12.50 12.48 12.52 12.42 12.62 12,935,000 161,799,175 12.509 10.95 10.93 10.97 10.88 11.05 14,768,456 10.956 -1.11%
2012-12-13 0 12.64 12.66 12.70 12.60 13.02 7,654,000 97,532,959 12.743 11.07 11.09 11.12 11.04 11.40 8,738,907 11.161 -2.47%
2012-12-12 0 12.96 12.94 12.96 12.78 12.96 4,759,735 61,289,069 12.877 11.35 11.33 11.35 11.19 11.35 5,434,398 11.278 1.09%
2012-12-11 0 12.82 12.80 12.82 12.76 13.08 4,092,459 52,642,635 12.863 11.23 11.21 11.23 11.18 11.46 4,672,540 11.266 -1.23%
2012-12-10 0 12.98 12.92 12.98 12.84 13.02 4,986,316 64,454,243 12.926 11.37 11.32 11.37 11.25 11.40 5,693,096 11.321 1.25%
2012-12-07 0 12.82 12.80 12.82 12.80 13.00 4,773,000 61,511,275 12.887 11.23 11.21 11.23 11.21 11.39 5,449,543 11.287 0.16%
2012-12-06 0 12.80 12.78 12.82 12.76 13.22 10,607,244 136,598,250 12.878 11.21 11.19 11.23 11.18 11.58 12,110,755 11.279 -3.61%
2012-12-05 0 13.28 13.30 13.32 13.02 13.32 3,714,666 48,867,137 13.155 11.63 11.65 11.67 11.40 11.67 4,241,197 11.522 0.30%
2012-12-04 0 13.24 13.18 13.26 13.00 13.26 3,273,000 43,001,200 13.138 11.60 11.54 11.61 11.39 11.61 3,736,928 11.507 0.46%
2012-12-03 0 13.18 13.18 13.20 12.90 13.24 3,536,220 46,491,789 13.147 11.54 11.54 11.56 11.30 11.60 4,037,457 11.515 0.30%
2012-11-30 0 13.14 13.10 13.20 13.04 13.22 3,097,424 40,768,635 13.162 11.51 11.47 11.56 11.42 11.58 3,536,465 11.528 0.77%
2012-11-29 0 13.04 13.06 13.08 13.00 13.20 6,147,698 80,361,321 13.072 11.42 11.44 11.46 11.39 11.56 7,019,096 11.449 -1.51%
2012-11-28 0 13.24 13.22 13.24 13.12 13.38 4,509,250 59,620,075 13.222 11.60 11.58 11.60 11.49 11.72 5,148,408 11.580 -2.22%
2012-11-27 0 13.54 13.52 13.56 13.28 13.68 6,981,200 94,479,284 13.533 11.86 11.84 11.88 11.63 11.98 7,970,742 11.853 0.74%
2012-11-26 0 13.44 13.44 13.46 13.38 13.54 2,854,000 38,376,027 13.446 11.77 11.77 11.79 11.72 11.86 3,258,537 11.777 1.51%
2012-11-23 0 13.24 13.24 13.26 13.02 13.28 1,986,000 26,213,645 13.199 11.60 11.60 11.61 11.40 11.63 2,267,503 11.561 0.91%
2012-11-22 0 13.12 13.14 13.16 13.10 13.28 1,612,000 21,204,177 13.154 11.49 11.51 11.53 11.47 11.63 1,840,491 11.521 -0.46%
2012-11-21 0 13.18 13.16 13.20 12.96 13.30 4,093,200 53,659,738 13.109 11.54 11.53 11.56 11.35 11.65 4,673,386 11.482 1.07%
2012-11-20 0 13.04 13.04 13.12 13.04 13.48 3,598,000 47,857,469 13.301 11.42 11.42 11.49 11.42 11.81 4,107,994 11.650 -1.36%
2012-11-19 0 13.22 13.24 13.26 13.04 13.26 2,052,384 27,092,726 13.201 11.58 11.60 11.61 11.42 11.61 2,343,297 11.562 1.38%
2012-11-16 0 13.04 13.04 13.06 12.78 13.24 3,433,531 44,809,872 13.051 11.42 11.42 11.44 11.19 11.60 3,920,213 11.430 -1.95%
2012-11-15 0 13.30 13.30 13.32 13.20 13.46 3,521,350 46,900,344 13.319 11.65 11.65 11.67 11.56 11.79 4,020,480 11.665 -1.04%
2012-11-14 0 13.44 13.40 13.48 13.30 13.50 2,735,000 36,734,498 13.431 11.77 11.74 11.81 11.65 11.82 3,122,669 11.764 0.60%
2012-11-13 0 13.36 13.32 13.34 13.12 13.46 6,147,300 81,384,475 13.239 11.70 11.67 11.68 11.49 11.79 7,018,642 11.595 -0.45%
2012-11-12 0 13.42 13.42 13.44 13.38 13.70 4,722,500 64,218,485 13.598 11.75 11.75 11.77 11.72 12.00 5,391,885 11.910 -0.45%
2012-11-09 0 13.48 13.48 13.50 13.36 13.66 5,415,000 73,248,667 13.527 11.81 11.81 11.82 11.70 11.96 6,182,543 11.848 0.75%
2012-11-08 0 13.38 13.36 13.40 13.22 13.70 8,509,600 114,501,543 13.456 11.72 11.70 11.74 11.58 12.00 9,715,783 11.785 -2.34%
2012-11-07 0 13.70 13.70 13.72 13.02 13.76 15,171,609 204,617,149 13.487 12.00 12.00 12.02 11.40 12.05 17,322,091 11.812 6.20%
2012-11-06 0 12.90 12.88 12.90 12.72 12.98 5,710,000 73,483,770 12.869 11.30 11.28 11.30 11.14 11.37 6,519,357 11.272 0.94%
2012-11-05 0 12.78 12.78 12.84 12.64 12.86 8,412,500 107,620,105 12.793 11.19 11.19 11.25 11.07 11.26 9,604,920 11.205 -2.89%
2012-11-02 0 13.16 13.14 13.20 13.08 13.34 5,728,000 75,503,530 13.181 11.53 11.51 11.56 11.46 11.68 6,539,909 11.545 -0.90%
2012-11-01 0 13.28 13.26 13.28 13.00 13.36 7,185,759 95,046,338 13.227 11.63 11.61 11.63 11.39 11.70 8,204,296 11.585 2.15%
2012-10-31 0 13.00 12.98 13.00 12.82 13.06 6,846,201 88,427,995 12.916 11.39 11.37 11.39 11.23 11.44 7,816,608 11.313 1.56%
2012-10-30 0 12.80 12.78 12.80 12.68 13.08 6,089,761 77,982,861 12.806 11.21 11.19 11.21 11.11 11.46 6,952,947 11.216 -2.14%
2012-10-29 0 13.08 13.10 13.14 12.42 13.16 8,461,000 108,081,712 12.774 11.46 11.47 11.51 10.88 11.53 9,660,295 11.188 6.00%
2012-10-26 0 12.34 12.32 12.38 12.32 13.00 14,414,800 180,754,918 12.540 10.81 10.79 10.84 10.79 11.39 16,458,009 10.983 -3.74%
2012-10-25 0 12.82 12.80 12.84 12.72 13.14 10,345,341 132,686,385 12.826 11.23 11.21 11.25 11.14 11.51 11,811,729 11.233 -2.14%
2012-10-24 0 13.10 13.08 13.12 12.92 13.20 10,131,000 132,858,352 13.114 11.47 11.46 11.49 11.32 11.56 11,567,007 11.486 -1.50%
2012-10-22 0 13.30 13.28 13.30 13.12 13.50 8,102,575 107,632,313 13.284 11.65 11.63 11.65 11.49 11.82 9,251,065 11.635 -1.63%
2012-10-19 0 13.52 13.52 13.54 13.44 13.66 4,823,500 65,192,670 13.516 11.84 11.84 11.86 11.77 11.96 5,507,201 11.838 -1.02%
2012-10-18 0 13.66 13.62 13.66 13.54 13.80 6,668,000 91,131,622 13.667 11.96 11.93 11.96 11.86 12.09 7,613,148 11.970 -0.44%
2012-10-17 0 13.72 13.70 13.72 13.60 13.90 4,879,377 66,901,397 13.711 12.02 12.00 12.02 11.91 12.17 5,570,999 12.009 0.00%
2012-10-16 0 13.72 13.74 13.76 13.36 13.76 6,159,500 83,770,112 13.600 12.02 12.03 12.05 11.70 12.05 7,032,571 11.912 1.18%
2012-10-15 0 13.56 13.56 13.58 13.52 13.80 8,262,436 112,452,888 13.610 11.88 11.88 11.89 11.84 12.09 9,433,585 11.920 -3.69%
2012-10-12 0 14.08 14.08 14.10 13.90 14.14 4,663,000 65,250,137 13.993 12.33 12.33 12.35 12.17 12.38 5,323,951 12.256 1.29%
2012-10-11 0 13.90 13.88 13.90 13.42 13.90 5,237,776 72,230,616 13.790 12.17 12.16 12.17 11.75 12.17 5,980,198 12.078 1.46%
2012-10-10 0 13.70 13.64 13.68 13.42 13.80 7,712,300 105,553,330 13.686 12.00 11.95 11.98 11.75 12.09 8,805,471 11.987 0.44%
2012-10-09 0 13.64 13.62 13.64 13.60 13.98 4,176,747 57,679,622 13.810 11.95 11.93 11.95 11.91 12.24 4,768,775 12.095 0.29%
2012-10-08 0 13.60 13.58 13.60 13.58 14.10 10,555,000 144,932,895 13.731 11.91 11.89 11.91 11.89 12.35 12,051,106 12.027 -5.56%
2012-10-05 0 14.40 14.38 14.40 14.32 14.48 5,210,602 75,030,921 14.400 12.61 12.59 12.61 12.54 12.68 5,949,173 12.612 1.69%
2012-10-04 0 14.16 14.12 14.20 13.94 14.24 3,618,036 51,158,801 14.140 12.40 12.37 12.44 12.21 12.47 4,130,870 12.385 0.71%
2012-10-03 0 14.06 14.06 14.10 13.88 14.24 2,898,573 40,647,065 14.023 12.31 12.31 12.35 12.16 12.47 3,309,428 12.282 -0.14%
2012-09-28 0 14.08 14.00 14.02 14.00 14.36 8,847,907 125,756,293 14.213 12.33 12.26 12.28 12.26 12.58 10,102,043 12.449 1.44%
2012-09-27 0 13.88 13.82 13.84 13.54 14.00 5,433,744 75,199,610 13.839 12.16 12.10 12.12 11.86 12.26 6,203,944 12.121 1.02%
2012-09-26 0 13.74 13.68 13.70 13.54 14.00 6,261,388 86,406,037 13.800 12.03 11.98 12.00 11.86 12.26 7,148,901 12.087 -1.86%
2012-09-25 0 14.00 14.00 14.04 13.52 14.04 6,479,009 89,510,120 13.815 12.26 12.26 12.30 11.84 12.30 7,397,369 12.100 2.34%
2012-09-24 0 13.68 13.66 13.68 13.22 13.76 6,776,000 92,150,725 13.600 11.98 11.96 11.98 11.58 12.05 7,736,456 11.911 0.29%
2012-09-21 0 13.64 13.62 13.64 13.42 13.78 9,048,400 123,106,996 13.605 11.95 11.93 11.95 11.75 12.07 10,330,955 11.916 1.94%
2012-09-20 0 13.38 13.36 13.40 13.32 13.60 7,583,000 101,644,925 13.404 11.72 11.70 11.74 11.67 11.91 8,657,843 11.740 -1.91%
2012-09-19 0 13.64 13.66 13.68 13.16 13.80 12,185,467 165,287,817 13.564 11.95 11.96 11.98 11.53 12.09 13,912,682 11.880 4.44%
2012-09-18 0 13.06 13.04 13.06 13.00 13.46 12,780,506 168,295,576 13.168 11.44 11.42 11.44 11.39 11.79 14,592,064 11.533 -4.11%
2012-09-17 0 13.62 13.60 13.66 13.50 13.88 13,248,224 180,688,991 13.639 11.93 11.91 11.96 11.82 12.16 15,126,078 11.946 1.79%
2012-09-14 0 13.38 13.36 13.38 12.30 13.46 34,540,326 445,607,280 12.901 11.72 11.70 11.72 10.77 11.79 39,436,204 11.299 15.54%
2012-09-13 0 11.58 11.56 11.58 11.54 11.80 11,668,500 135,858,795 11.643 10.14 10.12 10.14 10.11 10.34 13,322,438 10.198 -1.70%
2012-09-12 0 11.78 11.76 11.78 11.60 11.96 5,588,500 65,873,826 11.787 10.32 10.30 10.32 10.16 10.48 6,380,635 10.324 -0.17%
2012-09-11 0 11.80 11.78 11.80 11.40 11.84 5,531,000 64,477,590 11.657 10.34 10.32 10.34 9.985 10.37 6,314,985 10.210 0.51%
2012-09-10 0 11.74 11.74 11.78 11.60 11.86 12,382,250 145,714,579 11.768 10.28 10.28 10.32 10.16 10.39 14,137,358 10.307 3.71%
2012-09-07 0 11.32 11.30 11.34 11.08 11.56 16,617,997 186,958,025 11.250 9.915 9.897 9.932 9.704 10.12 18,973,496 9.8536 -2.08%
2012-09-06 0 11.56 11.54 11.58 10.96 11.60 15,311,231 173,051,790 11.302 10.12 10.11 10.14 9.599 10.16 17,481,504 9.8991 5.28%
2012-09-05 0 10.98 10.96 10.98 10.92 11.20 7,427,936 81,873,173 11.022 9.617 9.599 9.617 9.564 9.810 8,480,800 9.6539 -0.18%
2012-09-04 0 11.00 10.96 10.98 10.98 11.28 8,843,637 97,487,326 11.023 9.634 9.599 9.617 9.617 9.880 10,097,168 9.6549 -0.72%
2012-09-03 0 11.08 11.06 11.08 10.82 11.16 7,680,000 84,801,880 11.042 9.704 9.687 9.704 9.477 9.775 8,768,593 9.6711 7.99%
2012-08-31 0 10.26 10.26 10.28 10.08 10.46 4,764,873 48,931,911 10.269 8.986 8.986 9.004 8.829 9.161 5,440,264 8.9944 -1.72%
2012-08-30 0 10.44 10.42 10.44 10.24 10.46 3,730,258 38,676,310 10.368 9.144 9.126 9.144 8.969 9.161 4,258,999 9.0811 0.58%
2012-08-29 0 10.38 10.34 10.38 10.32 10.90 6,515,350 69,084,451 10.603 9.091 9.056 9.091 9.039 9.547 7,438,861 9.2870 -2.44%
2012-08-28 0 10.64 10.64 10.66 10.60 10.94 7,326,667 79,456,599 10.845 9.319 9.319 9.337 9.284 9.582 8,365,177 9.4985 -3.45%
2012-08-27 0 11.02 11.00 11.02 10.98 11.30 6,885,500 76,051,160 11.045 9.652 9.634 9.652 9.617 9.897 7,861,477 9.6739 -0.72%
2012-08-24 0 11.10 11.10 11.12 10.58 11.26 13,544,418 148,306,295 10.950 9.722 9.722 9.739 9.267 9.862 15,464,256 9.5903 0.73%
2012-08-23 0 11.02 10.96 10.98 10.28 11.10 19,234,000 206,201,796 10.721 9.652 9.599 9.617 9.004 9.722 21,960,301 9.3898 9.98%
2012-08-22 0 10.02 10.00 10.06 9.700 10.18 12,569,000 125,197,705 9.9608 8.776 8.759 8.811 8.496 8.916 14,350,578 8.7242 4.81%
2012-08-21 0 9.560 9.570 9.600 9.300 9.600 3,778,500 35,778,590 9.4690 8.373 8.382 8.408 8.145 8.408 4,314,079 8.2934 1.59%
2012-08-20 0 9.410 9.400 9.410 9.120 9.440 2,871,500 26,729,289 9.3085 8.242 8.233 8.242 7.988 8.268 3,278,517 8.1529 1.18%
2012-08-17 0 9.300 9.290 9.300 9.230 9.440 3,031,500 28,211,467 9.3061 8.145 8.137 8.145 8.084 8.268 3,461,196 8.1508 0.54%
2012-08-16 0 9.250 9.240 9.250 9.200 9.350 3,090,500 28,637,942 9.2664 8.102 8.093 8.102 8.058 8.189 3,528,559 8.1160 0.00%
2012-08-15 0 9.250 9.240 9.250 9.240 9.350 1,853,100 17,220,950 9.2930 8.102 8.093 8.102 8.093 8.189 2,115,765 8.1393 -1.60%
2012-08-14 0 9.400 9.390 9.400 9.180 9.440 7,337,500 68,330,827 9.3125 8.233 8.224 8.233 8.040 8.268 8,377,545 8.1564 -0.63%
2012-08-13 0 9.460 9.460 9.480 9.230 9.590 8,385,500 79,533,505 9.4846 8.286 8.286 8.303 8.084 8.399 9,574,093 8.3072 1.07%
2012-08-10 0 9.360 9.350 9.360 9.150 9.700 15,637,500 148,037,177 9.4668 8.198 8.189 8.198 8.014 8.496 17,854,019 8.2915 -7.87%
2012-08-09 0 10.16 10.12 10.16 9.620 10.28 5,759,548 58,496,305 10.156 8.899 8.864 8.899 8.426 9.004 6,575,928 8.8955 1.70%
2012-08-08 0 9.990 9.940 9.990 9.940 10.24 3,578,100 36,050,686 10.075 8.750 8.706 8.750 8.706 8.969 4,085,274 8.8245 -2.82%
2012-08-07 0 10.28 10.26 10.28 9.890 10.34 6,993,144 70,574,811 10.092 9.004 8.986 9.004 8.662 9.056 7,984,379 8.8391 3.94%
2012-08-06 0 9.890 9.880 9.900 9.600 9.900 5,917,000 57,929,033 9.7903 8.662 8.653 8.671 8.408 8.671 6,755,698 8.5748 4.66%
2012-08-03 0 9.450 9.450 9.480 9.340 9.480 2,796,500 26,283,752 9.3988 8.277 8.277 8.303 8.180 8.303 3,192,887 8.2320 -0.74%
2012-08-02 0 9.520 9.510 9.520 9.400 9.580 2,221,800 21,098,199 9.4960 8.338 8.329 8.338 8.233 8.391 2,536,726 8.3171 -1.65%
2012-08-01 0 9.680 9.650 9.670 9.450 9.700 4,407,500 42,388,825 9.6174 8.478 8.452 8.470 8.277 8.496 5,032,236 8.4235 -0.72%
2012-07-31 0 9.750 9.700 9.760 9.590 9.890 5,986,073 58,249,113 9.7308 8.540 8.496 8.548 8.399 8.662 6,834,562 8.5227 -1.32%
2012-07-30 0 9.880 9.830 9.890 9.450 9.900 7,993,862 77,392,718 9.6815 8.653 8.610 8.662 8.277 8.671 9,126,943 8.4796 3.13%
2012-07-27 0 9.580 9.570 9.580 9.300 9.590 6,755,100 63,927,964 9.4637 8.391 8.382 8.391 8.145 8.399 7,712,594 8.2888 5.04%
2012-07-26 0 9.120 9.120 9.130 8.980 9.250 8,792,819 80,480,040 9.1529 7.988 7.988 7.997 7.865 8.102 10,039,147 8.0166 3.40%
2012-07-25 0 8.820 8.820 8.870 8.800 9.070 7,195,900 64,202,100 8.9220 7.725 7.725 7.769 7.708 7.944 8,215,874 7.8144 -2.97%
2012-07-24 0 9.090 9.070 9.080 9.020 9.450 3,413,113 31,277,960 9.1641 7.962 7.944 7.953 7.900 8.277 3,896,901 8.0264 -1.84%
2012-07-23 0 9.260 9.250 9.260 9.240 9.490 3,477,865 32,401,491 9.3165 8.110 8.102 8.110 8.093 8.312 3,970,831 8.1599 -5.03%
2012-07-20 0 9.750 9.750 9.760 9.670 9.760 1,043,665 10,130,498 9.7067 8.540 8.540 8.548 8.470 8.548 1,191,598 8.5016 0.62%
2012-07-19 0 9.690 9.650 9.690 9.600 9.800 1,045,000 10,110,812 9.6754 8.487 8.452 8.487 8.408 8.583 1,193,122 8.4742 -0.21%
2012-07-18 0 9.710 9.700 9.710 9.580 9.930 2,320,527 22,529,433 9.7088 8.505 8.496 8.505 8.391 8.697 2,649,447 8.5034 -2.31%
2012-07-17 0 9.940 9.900 9.950 9.600 9.960 2,739,906 26,959,336 9.8395 8.706 8.671 8.715 8.408 8.723 3,128,271 8.6180 3.11%
2012-07-16 0 9.640 9.620 9.660 9.400 9.660 3,529,000 33,661,760 9.5386 8.443 8.426 8.461 8.233 8.461 4,029,214 8.3544 3.66%
2012-07-13 0 9.300 9.290 9.300 9.290 9.680 8,747,104 81,995,678 9.3740 8.145 8.137 8.145 8.137 8.478 9,986,952 8.2103 -2.41%
2012-07-12 0 9.530 9.510 9.550 9.510 9.880 6,079,000 58,861,147 9.6827 8.347 8.329 8.364 8.329 8.653 6,940,661 8.4806 -4.12%
2012-07-11 0 9.940 9.910 9.960 9.760 10.02 3,133,500 31,097,492 9.9242 8.706 8.680 8.723 8.548 8.776 3,577,654 8.6921 0.00%
2012-07-10 0 9.940 9.940 9.970 9.880 10.30 4,544,500 45,459,610 10.003 8.706 8.706 8.732 8.653 9.021 5,188,655 8.7613 -2.36%
2012-07-09 0 10.18 10.16 10.18 10.12 10.48 4,684,000 48,060,190 10.261 8.916 8.899 8.916 8.864 9.179 5,347,928 8.9867 -4.68%
2012-07-06 0 10.68 10.66 10.70 10.42 10.76 3,426,500 36,363,500 10.612 9.354 9.337 9.372 9.126 9.424 3,912,185 9.2949 -1.11%
2012-07-05 0 10.80 10.78 10.82 10.34 10.90 7,335,657 78,489,983 10.700 9.459 9.442 9.477 9.056 9.547 8,375,441 9.3714 1.89%
2012-07-04 0 10.60 10.58 10.60 10.40 10.80 7,390,000 78,658,483 10.644 9.284 9.267 9.284 9.109 9.459 8,437,487 9.3225 2.91%
2012-07-03 0 10.30 10.28 10.30 10.00 10.40 6,810,476 69,895,757 10.263 9.021 9.004 9.021 8.759 9.109 7,775,819 8.9889 1.98%
2012-06-29 0 10.10 10.08 10.10 9.460 10.10 4,699,500 46,496,030 9.8938 8.846 8.829 8.846 8.286 8.846 5,365,625 8.6655 5.32%
2012-06-28 0 9.590 9.580 9.590 9.580 9.850 1,823,500 17,664,120 9.6869 8.399 8.391 8.399 8.391 8.627 2,081,970 8.4843 -0.72%
2012-06-27 0 9.660 9.680 9.700 9.650 9.980 2,693,500 26,358,483 9.7860 8.461 8.478 8.496 8.452 8.741 3,075,287 8.5711 -1.83%
2012-06-26 0 9.840 9.840 9.850 9.810 10.18 4,412,500 43,909,117 9.9511 8.618 8.618 8.627 8.592 8.916 5,037,945 8.7157 -0.61%
2012-06-25 0 9.900 9.890 9.910 9.870 10.20 2,908,668 29,143,624 10.020 8.671 8.662 8.680 8.645 8.934 3,320,954 8.7757 -1.00%
2012-06-22 0 10.00 10.00 10.02 9.760 10.06 7,413,000 73,656,786 9.9362 8.759 8.759 8.776 8.548 8.811 8,463,747 8.7026 -3.10%
2012-06-21 0 10.32 10.28 10.30 10.28 10.94 6,030,149 62,568,033 10.376 9.039 9.004 9.021 9.004 9.582 6,884,885 9.0877 -6.18%
2012-06-20 0 11.00 10.96 11.00 10.86 11.04 2,777,149 30,504,009 10.984 9.634 9.599 9.634 9.512 9.669 3,170,793 9.6203 -0.36%
2012-06-19 0 11.04 11.00 11.04 10.94 11.06 2,634,603 28,970,427 10.996 9.669 9.634 9.669 9.582 9.687 3,008,042 9.6310 1.10%
2012-06-18 0 10.92 10.90 10.92 10.90 11.34 4,943,982 54,617,308 11.047 9.564 9.547 9.564 9.547 9.932 5,644,761 9.6758 -0.73%
2012-06-15 0 11.00 10.94 11.00 10.74 11.14 4,670,620 51,257,510 10.974 9.634 9.582 9.634 9.407 9.757 5,332,652 9.6120 2.04%
2012-06-14 0 10.78 10.78 10.80 10.68 10.98 4,659,855 50,500,502 10.837 9.442 9.442 9.459 9.354 9.617 5,320,361 9.4919 -1.82%
2012-06-13 0 10.98 10.92 10.96 10.80 11.04 8,954,175 98,196,226 10.967 9.617 9.564 9.599 9.459 9.669 10,223,374 9.6051 1.67%
2012-06-12 0 10.80 10.76 10.82 10.26 10.84 5,887,451 62,888,939 10.682 9.459 9.424 9.477 8.986 9.494 6,721,961 9.3557 3.05%
2012-06-11 0 10.48 10.46 10.50 10.22 10.50 3,503,451 36,444,936 10.403 9.179 9.161 9.196 8.951 9.196 4,000,044 9.1111 4.59%
2012-06-08 0 10.02 10.00 10.02 9.980 10.14 8,314,474 83,469,026 10.039 8.776 8.759 8.776 8.741 8.881 9,492,999 8.7927 -2.34%
2012-06-07 0 10.26 10.26 10.28 10.08 10.68 8,500,216 88,737,603 10.439 8.986 8.986 9.004 8.829 9.354 9,705,069 9.1434 -1.35%
2012-06-06 0 10.40 10.36 10.38 9.420 10.40 15,201,437 153,236,226 10.080 9.109 9.074 9.091 8.251 9.109 17,356,147 8.8289 10.76%
2012-06-05 0 9.390 9.370 9.460 9.360 9.970 10,006,740 96,468,421 9.6403 8.224 8.207 8.286 8.198 8.732 11,425,134 8.4435 0.00%
2012-06-04 0 9.390 9.380 9.390 9.100 9.420 14,616,505 135,872,037 9.2958 8.224 8.216 8.224 7.970 8.251 16,688,304 8.1418 6.34%
2012-06-01 0 8.830 8.820 8.830 8.810 9.280 4,245,024 38,065,584 8.9671 7.734 7.725 7.734 7.716 8.128 4,846,730 7.8539 -3.39%
2012-05-31 0 9.140 9.130 9.200 9.010 9.270 6,168,776 56,498,280 9.1588 8.005 7.997 8.058 7.891 8.119 7,043,162 8.0217 0.31%
2012-05-30 0 9.370 9.350 9.360 9.250 9.490 9,979,000 93,458,218 9.3655 7.981 7.964 7.972 7.879 8.083 11,716,008 7.9770 -2.90%
2012-05-29 0 9.650 9.640 9.660 9.370 9.660 4,698,000 44,751,420 9.5256 8.219 8.211 8.228 7.981 8.228 5,515,764 8.1134 1.90%
2012-05-28 0 9.470 9.470 9.480 9.370 9.510 6,063,000 57,397,110 9.4668 8.066 8.066 8.075 7.981 8.100 7,118,364 8.0632 1.39%
2012-05-25 0 9.340 9.290 9.340 9.100 9.370 6,921,500 63,915,065 9.2343 7.955 7.913 7.955 7.751 7.981 8,126,300 7.8652 1.63%
2012-05-24 0 9.190 9.190 9.200 8.900 9.270 10,919,271 99,819,077 9.1416 7.827 7.827 7.836 7.580 7.896 12,819,949 7.7862 3.03%
2012-05-23 0 8.920 8.920 8.940 8.900 9.510 11,875,990 107,775,324 9.0751 7.598 7.598 7.615 7.580 8.100 13,943,200 7.7296 -7.18%
2012-05-22 0 9.610 9.590 9.610 9.400 9.650 13,191,000 126,152,190 9.5635 8.185 8.168 8.185 8.006 8.219 15,487,109 8.1456 3.11%
2012-05-21 0 9.320 9.330 9.340 9.150 9.390 9,638,000 89,544,223 9.2907 7.938 7.947 7.955 7.793 7.998 11,315,652 7.9133 2.76%
2012-05-18 0 9.070 9.050 9.070 8.720 9.150 15,173,500 136,455,540 8.9930 7.725 7.708 7.725 7.427 7.793 17,814,696 7.6597 4.01%
2012-05-17 0 8.720 8.720 8.740 8.000 8.940 5,869,000 51,291,778 8.7394 7.427 7.427 7.444 6.814 7.615 6,890,596 7.4437 0.69%
2012-05-16 0 8.660 8.620 8.680 8.500 9.000 12,632,516 109,329,167 8.6546 7.376 7.342 7.393 7.240 7.666 14,831,412 7.3715 -6.38%
2012-05-15 0 9.250 9.250 9.260 8.970 9.510 7,899,621 72,745,075 9.2087 7.879 7.879 7.887 7.640 8.100 9,274,679 7.8434 -2.53%
2012-05-14 0 9.490 9.490 9.510 9.430 9.700 3,544,500 33,758,763 9.5243 8.083 8.083 8.100 8.032 8.262 4,161,478 8.1122 -0.63%
2012-05-11 0 9.550 9.550 9.560 9.500 9.610 3,299,702 31,430,977 9.5254 8.134 8.134 8.143 8.092 8.185 3,874,069 8.1132 0.00%
2012-05-10 0 9.550 9.540 9.550 9.510 9.650 6,541,800 62,705,966 9.5854 8.134 8.126 8.134 8.100 8.219 7,680,507 8.1643 -0.93%
2012-05-09 0 9.640 9.630 9.640 9.610 10.00 7,854,000 76,159,168 9.6969 8.211 8.202 8.211 8.185 8.517 9,221,117 8.2592 -4.55%
2012-05-08 0 10.10 10.10 10.12 10.10 10.60 5,184,700 53,060,449 10.234 8.603 8.603 8.620 8.603 9.028 6,087,182 8.7168 -1.94%
2012-05-07 0 10.30 10.28 10.30 10.00 10.48 4,829,000 49,645,924 10.281 8.773 8.756 8.773 8.517 8.926 5,669,566 8.7566 0.39%
2012-05-04 0 10.26 10.24 10.26 10.10 10.46 10,507,540 107,601,279 10.240 8.739 8.722 8.739 8.603 8.909 12,336,549 8.7222 -3.39%
2012-05-03 0 10.62 10.60 10.62 10.58 10.96 2,537,000 27,197,131 10.720 9.045 9.028 9.045 9.011 9.335 2,978,606 9.1308 -2.93%
2012-05-02 0 10.94 10.94 10.98 10.86 11.08 6,104,730 66,989,268 10.973 9.318 9.318 9.352 9.250 9.437 7,167,358 9.3464 0.74%
2012-04-30 0 10.86 10.82 10.84 10.52 11.06 9,997,500 108,287,182 10.831 9.250 9.216 9.233 8.960 9.420 11,737,729 9.2256 3.43%
2012-04-27 0 10.50 10.46 10.50 10.42 11.06 18,684,582 199,214,666 10.662 8.943 8.909 8.943 8.875 9.420 21,936,939 9.0812 -5.06%
2012-04-26 0 11.06 11.04 11.06 10.90 11.30 11,453,000 126,722,882 11.065 9.420 9.403 9.420 9.284 9.625 13,446,582 9.4242 -3.32%
2012-04-25 0 11.44 11.40 11.44 11.40 11.70 3,887,400 44,663,489 11.489 9.744 9.710 9.744 9.710 9.965 4,564,066 9.7859 -1.72%
2012-04-24 0 11.64 11.60 11.64 11.42 11.84 4,530,190 52,574,018 11.605 9.914 9.880 9.914 9.727 10.08 5,318,744 9.8847 -2.18%
2012-04-23 0 11.90 11.90 11.92 11.80 12.20 3,211,500 38,280,812 11.920 10.14 10.14 10.15 10.05 10.39 3,770,514 10.153 -2.14%
2012-04-20 0 12.16 12.14 12.16 12.12 12.28 828,191 10,099,422 12.195 10.36 10.34 10.36 10.32 10.46 972,351 10.387 -0.82%
2012-04-19 0 12.26 12.24 12.26 12.02 12.30 2,131,000 25,959,282 12.182 10.44 10.43 10.44 10.24 10.48 2,501,935 10.376 1.32%
2012-04-18 0 12.10 12.08 12.14 12.06 12.32 2,015,000 24,456,733 12.137 10.31 10.29 10.34 10.27 10.49 2,365,744 10.338 0.33%
2012-04-17 0 12.06 12.06 12.10 12.02 12.12 2,347,500 28,301,373 12.056 10.27 10.27 10.31 10.24 10.32 2,756,121 10.269 0.17%
2012-04-16 0 12.04 12.02 12.04 12.00 12.16 4,674,338 56,310,058 12.047 10.25 10.24 10.25 10.22 10.36 5,487,983 10.261 -2.59%
2012-04-13 0 12.36 12.36 12.38 12.22 12.40 5,413,580 66,841,654 12.347 10.53 10.53 10.54 10.41 10.56 6,355,902 10.516 2.32%
2012-04-12 0 12.08 12.08 12.12 12.00 12.52 4,617,914 56,271,127 12.185 10.29 10.29 10.32 10.22 10.66 5,421,738 10.379 -2.42%
2012-04-11 0 12.38 12.38 12.40 12.00 12.46 5,240,000 64,415,354 12.293 10.54 10.54 10.56 10.22 10.61 6,152,108 10.470 2.31%
2012-04-10 0 12.10 12.12 12.14 12.00 12.22 4,918,860 59,486,334 12.094 10.31 10.32 10.34 10.22 10.41 5,775,068 10.301 -1.63%
2012-04-05 0 12.30 12.28 12.30 12.00 12.40 8,603,500 104,778,960 12.179 10.48 10.46 10.48 10.22 10.56 10,101,080 10.373 -3.15%
2012-04-03 0 12.70 12.68 12.72 12.54 12.90 5,210,500 66,002,605 12.667 10.82 10.80 10.83 10.68 10.99 6,117,473 10.789 -0.31%
2012-04-02 0 12.74 12.68 12.70 12.62 13.20 2,905,000 37,003,405 12.738 10.85 10.80 10.82 10.75 11.24 3,410,663 10.849 -2.15%
2012-03-30 0 13.02 13.02 13.04 12.76 13.04 3,412,000 44,011,010 12.899 11.09 11.09 11.11 10.87 11.11 4,005,914 10.987 0.62%
2012-03-29 0 12.94 12.94 12.96 12.76 12.98 2,618,261 33,669,520 12.859 11.02 11.02 11.04 10.87 11.06 3,074,012 10.953 -0.46%
2012-03-28 0 13.00 12.98 13.00 12.80 13.68 4,118,500 53,705,277 13.040 11.07 11.06 11.07 10.90 11.65 4,835,392 11.107 -5.52%
2012-03-27 0 13.76 13.76 13.78 13.40 13.80 3,891,100 53,078,673 13.641 11.72 11.72 11.74 11.41 11.75 4,568,410 11.619 4.72%
2012-03-26 0 13.14 13.10 13.12 13.02 13.34 676,900 8,889,825 13.133 11.19 11.16 11.17 11.09 11.36 794,726 11.186 -0.90%
2012-03-23 0 13.26 13.24 13.26 12.60 13.28 4,480,906 57,844,185 12.909 11.29 11.28 11.29 10.73 11.31 5,260,881 10.995 -0.45%
2012-03-22 0 13.32 13.30 13.32 12.90 13.36 2,152,500 28,327,145 13.160 11.35 11.33 11.35 10.99 11.38 2,527,178 11.209 1.99%
2012-03-21 0 13.06 13.02 13.06 12.94 13.22 2,107,500 27,537,880 13.067 11.12 11.09 11.12 11.02 11.26 2,474,345 11.129 0.00%
2012-03-20 0 13.06 13.06 13.08 13.04 13.52 1,965,500 25,999,625 13.228 11.12 11.12 11.14 11.11 11.52 2,307,627 11.267 -1.95%
2012-03-19 0 13.32 13.32 13.36 13.30 13.70 2,231,018 29,947,501 13.423 11.35 11.35 11.38 11.33 11.67 2,619,363 11.433 -0.75%
2012-03-16 0 13.42 13.44 13.50 13.38 13.86 5,809,500 78,934,300 13.587 11.43 11.45 11.50 11.40 11.81 6,820,739 11.573 0.00%
2012-03-15 0 13.42 13.40 13.42 13.32 13.90 12,391,500 166,917,307 13.470 11.43 11.41 11.43 11.35 11.84 14,548,443 11.473 -5.76%
2012-03-14 0 14.24 14.24 14.30 14.06 14.72 4,099,500 59,291,622 14.463 12.13 12.13 12.18 11.98 12.54 4,813,085 12.319 -3.39%
2012-03-13 0 14.74 14.74 14.76 14.66 14.98 1,255,000 18,589,705 14.813 12.55 12.55 12.57 12.49 12.76 1,473,453 12.616 -1.47%
2012-03-12 0 14.96 14.92 14.98 14.58 14.98 1,135,520 16,811,760 14.805 12.74 12.71 12.76 12.42 12.76 1,333,176 12.610 -0.40%
2012-03-09 0 15.02 15.00 15.02 14.74 15.04 2,122,400 31,755,437 14.962 12.79 12.78 12.79 12.55 12.81 2,491,838 12.744 1.90%
2012-03-08 0 14.74 14.72 14.74 14.50 14.98 2,764,780 40,804,634 14.759 12.55 12.54 12.55 12.35 12.76 3,246,035 12.571 1.94%
2012-03-07 0 14.46 14.42 14.50 13.94 14.78 3,504,875 50,183,226 14.318 12.32 12.28 12.35 11.87 12.59 4,114,956 12.195 -0.14%
2012-03-06 0 14.48 14.42 14.48 14.42 15.30 3,641,000 53,318,447 14.644 12.33 12.28 12.33 12.28 13.03 4,274,776 12.473 -4.11%
2012-03-05 0 15.10 15.04 15.12 15.00 15.40 1,888,000 28,532,031 15.112 12.86 12.81 12.88 12.78 13.12 2,216,637 12.872 -1.82%
2012-03-02 0 15.38 15.36 15.38 15.20 15.40 2,110,500 32,192,246 15.253 13.10 13.08 13.10 12.95 13.12 2,477,867 12.992 1.18%
2012-03-01 0 15.20 15.18 15.24 14.94 15.48 8,882,819 134,337,135 15.123 12.95 12.93 12.98 12.73 13.18 10,429,019 12.881 -5.00%
2012-02-29 0 16.00 15.92 16.00 15.00 16.06 7,563,500 119,567,703 15.809 13.63 13.56 13.63 12.78 13.68 8,880,051 13.465 3.90%
2012-02-28 0 15.40 15.38 15.40 15.16 15.44 1,655,119 25,378,303 15.333 13.12 13.10 13.12 12.91 13.15 1,943,220 13.060 0.79%
2012-02-27 0 15.28 15.24 15.26 15.14 15.48 2,509,000 38,456,055 15.327 13.01 12.98 13.00 12.90 13.18 2,945,733 13.055 -0.78%
2012-02-24 0 15.40 15.38 15.40 15.26 15.48 2,376,500 36,569,085 15.388 13.12 13.10 13.12 13.00 13.18 2,790,169 13.106 0.65%
2012-02-23 0 15.30 15.28 15.30 14.90 15.40 4,156,000 63,393,010 15.253 13.03 13.01 13.03 12.69 13.12 4,879,420 12.992 2.14%
2012-02-22 0 14.98 14.92 15.00 14.80 15.22 5,281,900 78,854,209 14.929 12.76 12.71 12.78 12.61 12.96 6,201,301 12.716 -0.40%
2012-02-21 0 15.04 15.02 15.06 14.84 15.16 2,259,000 33,903,521 15.008 12.81 12.79 12.83 12.64 12.91 2,652,216 12.783 -0.27%
2012-02-20 0 15.08 15.02 15.06 15.00 15.42 1,894,000 28,715,775 15.161 12.84 12.79 12.83 12.78 13.13 2,223,682 12.914 -0.66%
2012-02-17 0 15.18 15.18 15.20 15.06 15.42 3,042,000 46,264,017 15.208 12.93 12.93 12.95 12.83 13.13 3,571,510 12.954 1.07%
2012-02-16 0 15.02 15.02 15.04 14.98 15.80 4,495,619 68,164,964 15.163 12.79 12.79 12.81 12.76 13.46 5,278,155 12.915 -4.33%
2012-02-15 0 15.70 15.68 15.70 15.20 15.70 2,191,861 33,938,301 15.484 13.37 13.36 13.37 12.95 13.37 2,573,390 13.188 1.95%
2012-02-14 0 15.40 15.38 15.40 15.24 15.60 1,331,394 20,406,261 15.327 13.12 13.10 13.12 12.98 13.29 1,563,145 13.055 -1.03%
2012-02-13 0 15.56 15.54 15.56 14.92 15.58 2,427,500 37,351,530 15.387 13.25 13.24 13.25 12.71 13.27 2,850,046 13.106 1.70%
2012-02-10 0 15.30 15.34 15.36 15.14 15.88 2,269,000 34,858,836 15.363 13.03 13.07 13.08 12.90 13.53 2,663,957 13.085 -2.42%
2012-02-09 0 15.68 15.62 15.68 15.10 15.78 3,555,500 55,298,100 15.553 13.36 13.30 13.36 12.86 13.44 4,174,393 13.247 1.95%
2012-02-08 0 15.38 15.38 15.46 15.08 15.48 5,112,976 78,358,552 15.325 13.10 13.10 13.17 12.84 13.18 6,002,973 13.053 1.99%
2012-02-07 0 15.08 15.08 15.10 14.70 15.56 4,324,478 64,827,890 14.991 12.84 12.84 12.86 12.52 13.25 5,077,224 12.768 -3.33%
2012-02-06 0 15.60 15.56 15.60 14.70 15.92 9,846,203 151,744,701 15.411 13.29 13.25 13.29 12.52 13.56 11,560,096 13.127 0.78%
2012-02-03 0 15.48 15.46 15.50 14.60 15.74 9,471,125 145,138,072 15.324 13.18 13.17 13.20 12.44 13.41 11,119,729 13.052 3.89%
2012-02-02 0 14.90 14.90 14.92 14.30 15.08 8,253,076 121,349,725 14.704 12.69 12.69 12.71 12.18 12.84 9,689,659 12.524 5.23%
2012-02-01 0 14.16 14.14 14.16 13.88 14.26 4,584,640 64,634,757 14.098 12.06 12.04 12.06 11.82 12.15 5,382,672 12.008 1.72%
2012-01-31 0 13.92 13.86 13.88 13.50 14.00 4,737,114 65,109,193 13.744 11.86 11.81 11.82 11.50 11.92 5,561,686 11.707 3.42%
2012-01-30 0 13.46 13.44 13.46 13.28 14.04 6,432,000 87,349,152 13.580 11.46 11.45 11.46 11.31 11.96 7,551,595 11.567 -3.72%
2012-01-27 0 13.98 13.96 13.98 13.58 14.00 7,536,248 104,158,203 13.821 11.91 11.89 11.91 11.57 11.92 8,848,055 11.772 1.16%
2012-01-26 0 13.82 13.80 13.82 13.00 13.86 12,211,545 165,720,272 13.571 11.77 11.75 11.77 11.07 11.81 14,337,164 11.559 9.51%
2012-01-20 0 12.62 12.58 12.60 12.48 12.92 3,944,500 49,949,378 12.663 10.75 10.71 10.73 10.63 11.00 4,631,105 10.786 -1.71%
2012-01-19 0 12.84 12.82 12.86 12.68 13.20 4,161,500 53,760,745 12.919 10.94 10.92 10.95 10.80 11.24 4,885,877 11.003 -1.53%
2012-01-18 0 13.04 13.00 13.04 12.94 13.20 4,476,000 58,364,252 13.039 11.11 11.07 11.11 11.02 11.24 5,255,121 11.106 -1.66%
2012-01-17 0 13.26 13.24 13.26 12.40 13.28 6,793,500 88,388,345 13.011 11.29 11.28 11.29 10.56 11.31 7,976,020 11.082 5.91%
2012-01-16 0 12.52 12.50 12.54 12.32 12.58 1,157,000 14,378,030 12.427 10.66 10.65 10.68 10.49 10.71 1,358,395 10.585 -1.42%
2012-01-13 0 12.70 12.68 12.70 12.56 12.96 1,719,000 21,803,715 12.684 10.82 10.80 10.82 10.70 11.04 2,018,220 10.803 -0.78%
2012-01-12 0 12.80 12.76 12.84 12.68 12.88 3,870,500 49,558,740 12.804 10.90 10.87 10.94 10.80 10.97 4,544,224 10.906 0.95%
2012-01-11 0 12.68 12.64 12.70 12.50 12.80 4,321,000 54,833,885 12.690 10.80 10.77 10.82 10.65 10.90 5,073,141 10.809 1.77%
2012-01-10 0 12.46 12.44 12.46 12.22 12.54 3,679,200 45,555,266 12.382 10.61 10.60 10.61 10.41 10.68 4,319,625 10.546 0.65%
2012-01-09 0 12.38 12.38 12.40 12.22 12.48 2,000,000 24,600,500 12.300 10.54 10.54 10.56 10.41 10.63 2,348,133 10.477 -1.12%
2012-01-06 0 12.52 12.54 12.58 12.40 12.72 1,851,900 23,190,381 12.522 10.66 10.68 10.71 10.56 10.83 2,174,254 10.666 -1.57%
2012-01-05 0 12.72 12.70 12.72 12.50 12.76 1,733,412 21,949,535 12.663 10.83 10.82 10.83 10.65 10.87 2,035,141 10.785 1.76%
2012-01-04 0 12.50 12.50 12.54 12.48 12.82 1,538,412 19,444,531 12.639 10.65 10.65 10.68 10.63 10.92 1,806,198 10.765 -1.57%
2012-01-03 0 12.70 12.66 12.70 12.40 12.74 2,149,071 27,196,812 12.655 10.82 10.78 10.82 10.56 10.85 2,523,152 10.779 2.92%
2011-12-30 0 12.34 12.32 12.34 12.14 12.48 1,977,171 24,303,226 12.292 10.51 10.49 10.51 10.34 10.63 2,321,330 10.470 0.65%
2011-12-29 0 12.26 12.22 12.26 12.08 12.40 2,560,800 31,283,409 12.216 10.44 10.41 10.44 10.29 10.56 3,006,549 10.405 -1.13%
2011-12-28 0 12.40 12.34 12.40 12.26 12.74 1,921,000 23,967,675 12.477 10.56 10.51 10.56 10.44 10.85 2,255,381 10.627 -3.13%
2011-12-23 0 12.80 12.74 12.80 12.50 12.98 3,178,500 40,366,630 12.700 10.90 10.85 10.90 10.65 11.06 3,731,770 10.817 2.73%
2011-12-22 0 12.46 12.40 12.52 12.18 12.62 3,416,254 42,362,970 12.400 10.61 10.56 10.66 10.37 10.75 4,010,909 10.562 -0.48%
2011-12-21 0 12.52 12.48 12.52 12.34 12.68 3,869,259 48,127,303 12.438 10.66 10.63 10.66 10.51 10.80 4,542,767 10.594 2.96%
2011-12-20 0 12.16 12.14 12.16 12.14 12.46 2,688,500 32,956,378 12.258 10.36 10.34 10.36 10.34 10.61 3,156,477 10.441 -2.25%
2011-12-19 0 12.44 12.40 12.44 12.34 12.62 3,063,060 38,000,581 12.406 10.60 10.56 10.60 10.51 10.75 3,596,236 10.567 -3.57%
2011-12-16 0 12.90 12.84 12.90 11.96 12.90 5,566,089 70,222,687 12.616 10.99 10.94 10.99 10.19 10.99 6,534,958 10.746 6.44%
2011-12-15 0 12.12 12.10 12.12 11.94 12.96 13,317,000 162,545,908 12.206 10.32 10.31 10.32 10.17 11.04 15,635,042 10.396 -8.18%
2011-12-14 0 13.20 13.16 13.24 13.10 13.32 3,398,000 44,901,903 13.214 11.24 11.21 11.28 11.16 11.35 3,989,478 11.255 -1.20%
2011-12-13 0 13.36 13.34 13.36 13.30 13.66 2,611,937 35,076,224 13.429 11.38 11.36 11.38 11.33 11.63 3,066,587 11.438 -3.05%
2011-12-12 0 13.78 13.78 13.84 13.58 14.26 1,520,500 21,002,303 13.813 11.74 11.74 11.79 11.57 12.15 1,785,168 11.765 -1.01%
2011-12-09 0 13.92 13.94 13.96 13.68 14.10 2,903,511 40,468,580 13.938 11.86 11.87 11.89 11.65 12.01 3,408,915 11.871 -2.66%
2011-12-08 0 14.30 14.28 14.36 13.80 14.44 2,541,000 36,159,375 14.230 12.18 12.16 12.23 11.75 12.30 2,983,303 12.121 1.27%
2011-12-07 0 14.12 14.00 14.12 13.70 14.18 1,513,000 21,264,100 14.054 12.03 11.92 12.03 11.67 12.08 1,776,362 11.971 2.17%
2011-12-06 0 13.82 13.82 13.84 13.70 14.10 1,940,750 26,982,555 13.903 11.77 11.77 11.79 11.67 12.01 2,278,569 11.842 -1.99%
2011-12-05 0 14.10 14.06 14.10 13.86 14.20 1,334,000 18,789,325 14.085 12.01 11.98 12.01 11.81 12.09 1,566,205 11.997 0.86%
2011-12-02 0 13.98 13.92 13.98 13.60 14.00 2,289,200 31,797,660 13.890 11.91 11.86 11.91 11.58 11.92 2,687,673 11.831 0.14%
2011-12-01 0 13.96 13.88 13.92 13.74 14.02 4,949,313 68,372,789 13.815 11.89 11.82 11.86 11.70 11.94 5,810,822 11.766 6.08%
2011-11-30 0 13.16 13.12 13.26 13.00 13.88 4,593,846 61,429,264 13.372 11.21 11.17 11.29 11.07 11.82 5,393,480 11.390 -4.08%
2011-11-29 0 13.72 13.70 13.72 13.46 13.92 5,893,300 80,822,630 13.714 11.69 11.67 11.69 11.46 11.86 6,919,125 11.681 2.85%
2011-11-28 0 13.34 13.30 13.40 13.10 13.58 3,841,000 51,376,585 13.376 11.36 11.33 11.41 11.16 11.57 4,509,589 11.393 3.09%
2011-11-25 0 12.94 12.90 13.04 12.50 13.10 5,831,500 75,232,835 12.901 11.02 10.99 11.11 10.65 11.16 6,846,568 10.988 1.25%
2011-11-24 0 12.78 12.78 12.80 11.98 12.80 3,529,500 43,794,592 12.408 10.89 10.89 10.90 10.20 10.90 4,143,867 10.569 5.45%
2011-11-23 0 12.12 12.08 12.12 11.90 12.26 3,241,000 39,175,048 12.087 10.32 10.29 10.32 10.14 10.44 3,805,149 10.295 -0.82%
2011-11-22 0 12.22 12.20 12.26 11.82 12.34 5,799,500 69,883,868 12.050 10.41 10.39 10.44 10.07 10.51 6,808,998 10.263 -0.49%
2011-11-21 0 12.28 12.30 12.32 11.96 12.34 4,024,000 48,805,633 12.129 10.46 10.48 10.49 10.19 10.51 4,724,443 10.330 -0.49%
2011-11-18 0 12.34 12.28 12.30 11.56 12.50 7,735,000 93,654,867 12.108 10.51 10.46 10.48 9.846 10.65 9,081,403 10.313 -4.34%
2011-11-17 0 12.90 12.86 12.90 12.76 13.40 9,956,000 129,593,164 13.017 10.99 10.95 10.99 10.87 11.41 11,689,005 11.087 -3.30%
2011-11-16 0 13.34 13.28 13.34 13.16 13.64 7,434,982 99,084,467 13.327 11.36 11.31 11.36 11.21 11.62 8,729,162 11.351 -4.85%
2011-11-15 0 14.02 14.00 14.02 13.82 14.12 2,599,500 36,464,723 14.028 11.94 11.92 11.94 11.77 12.03 3,051,986 11.948 -1.96%
2011-11-14 0 14.30 14.34 14.36 14.28 14.80 1,854,620 26,861,246 14.483 12.18 12.21 12.23 12.16 12.61 2,177,447 12.336 -0.42%
2011-11-11 0 14.36 14.26 14.38 13.62 14.46 4,434,500 62,611,661 14.119 12.23 12.15 12.25 11.60 12.32 5,206,397 12.026 3.01%
2011-11-10 0 13.94 13.94 13.96 13.80 14.20 5,389,000 75,319,862 13.977 11.87 11.87 11.89 11.75 12.09 6,327,044 11.904 -4.91%
2011-11-09 0 14.66 14.66 14.70 14.50 15.20 4,550,000 67,218,848 14.773 12.49 12.49 12.52 12.35 12.95 5,342,002 12.583 -1.74%
2011-11-08 0 14.92 14.92 14.96 14.78 15.16 7,306,111 109,195,204 14.946 12.71 12.71 12.74 12.59 12.91 8,577,859 12.730 2.61%
2011-11-07 0 14.54 14.50 14.54 13.98 14.68 4,146,000 59,804,110 14.425 12.38 12.35 12.38 11.91 12.50 4,867,679 12.286 1.54%
2011-11-04 0 14.32 14.26 14.30 14.20 14.58 3,684,543 52,908,564 14.360 12.20 12.15 12.18 12.09 12.42 4,325,898 12.231 3.77%
2011-11-03 0 13.80 13.88 13.92 13.54 14.00 1,623,000 22,406,220 13.805 11.75 11.82 11.86 11.53 11.92 1,905,510 11.759 -0.29%
2011-11-02 0 13.84 13.82 13.84 13.02 13.94 9,290,500 126,681,998 13.636 11.79 11.77 11.79 11.09 11.87 10,907,664 11.614 1.17%
2011-11-01 0 13.68 13.68 13.70 13.40 14.16 2,834,000 39,375,590 13.894 11.65 11.65 11.67 11.41 12.06 3,327,304 11.834 -2.01%
2011-10-31 0 13.96 13.90 13.98 13.20 14.20 2,588,136 35,923,047 13.880 11.89 11.84 11.91 11.24 12.09 3,038,643 11.822 -2.92%
2011-10-28 0 14.38 14.38 14.40 14.38 15.28 5,097,175 75,001,257 14.714 12.25 12.25 12.27 12.25 13.01 5,984,422 12.533 -0.83%
2011-10-27 0 14.50 14.46 14.50 14.26 14.74 3,123,759 45,445,108 14.548 12.35 12.32 12.35 12.15 12.55 3,667,500 12.391 2.40%
2011-10-26 0 14.16 14.14 14.20 13.90 14.40 2,881,500 40,953,875 14.213 12.06 12.04 12.09 11.84 12.27 3,383,072 12.106 2.46%
2011-10-25 0 13.82 13.80 13.86 13.50 14.02 3,853,406 52,931,236 13.736 11.77 11.75 11.81 11.50 11.94 4,524,154 11.700 2.52%
2011-10-24 0 13.48 13.46 13.48 13.06 13.60 1,937,800 25,942,018 13.387 11.48 11.46 11.48 11.12 11.58 2,275,106 11.403 5.31%
2011-10-21 0 12.80 12.70 12.78 12.60 13.12 3,029,250 38,677,535 12.768 10.90 10.82 10.89 10.73 11.17 3,556,541 10.875 -1.54%
2011-10-20 0 13.00 13.00 13.04 12.70 13.80 7,895,324 102,989,587 13.044 11.07 11.07 11.11 10.82 11.75 9,269,634 11.110 -7.80%
2011-10-19 0 14.10 14.00 14.10 13.92 14.38 4,097,500 57,797,829 14.106 12.01 11.92 12.01 11.86 12.25 4,810,737 12.014 0.86%
2011-10-18 0 13.98 13.98 14.00 13.98 15.08 3,000,735 42,883,740 14.291 11.91 11.91 11.92 11.91 12.84 3,523,062 12.172 -7.42%
2011-10-17 0 15.10 15.04 15.10 14.92 15.50 2,331,800 35,438,178 15.198 12.86 12.81 12.86 12.71 13.20 2,737,688 12.945 0.67%
2011-10-14 0 15.00 14.92 15.00 14.70 15.50 3,297,500 49,410,310 14.984 12.78 12.71 12.78 12.52 13.20 3,871,484 12.763 -1.32%
2011-10-13 0 15.20 15.18 15.28 14.84 15.76 4,901,000 75,182,315 15.340 12.95 12.93 13.01 12.64 13.42 5,754,099 13.066 0.66%
2011-10-12 0 15.10 15.10 15.18 14.52 15.46 3,388,000 51,087,020 15.079 12.86 12.86 12.93 12.37 13.17 3,977,737 12.843 2.72%
2011-10-11 0 14.70 14.66 14.70 14.48 14.88 2,422,600 35,646,550 14.714 12.52 12.49 12.52 12.33 12.67 2,844,293 12.533 5.91%
2011-10-10 0 13.88 13.88 13.98 13.20 14.64 3,569,000 49,754,437 13.941 11.82 11.82 11.91 11.24 12.47 4,190,243 11.874 -6.59%
2011-10-07 0 14.86 14.86 14.90 13.42 14.96 8,600,000 123,039,110 14.307 12.66 12.66 12.69 11.43 12.74 10,096,971 12.186 12.75%
2011-10-06 0 13.18 13.10 13.18 12.50 13.36 5,393,700 70,418,254 13.056 11.23 11.16 11.23 10.65 11.38 6,332,562 11.120 4.77%
2011-10-04 0 12.58 12.52 12.58 12.46 12.90 5,001,925 63,578,948 12.711 10.71 10.66 10.71 10.61 10.99 5,872,592 10.826 -1.41%
2011-10-03 0 12.76 12.76 12.80 12.10 13.00 4,241,487 52,823,632 12.454 10.87 10.87 10.90 10.31 11.07 4,979,787 10.608 -1.85%
2011-09-30 0 13.00 12.96 12.98 12.30 13.26 6,846,900 88,421,884 12.914 11.07 11.04 11.06 10.48 11.29 8,038,715 11.000 5.01%
2011-09-28 0 12.38 12.26 12.50 12.20 13.90 7,871,000 101,089,007 12.843 10.54 10.44 10.65 10.39 11.84 9,241,076 10.939 -2.83%
2011-09-27 0 12.74 12.72 12.74 11.54 12.82 7,187,000 89,856,051 12.503 10.85 10.83 10.85 9.829 10.92 8,438,015 10.649 10.59%
2011-09-26 0 11.52 11.54 11.58 9.940 13.34 11,773,900 135,593,224 11.516 9.812 9.829 9.863 8.466 11.36 13,823,340 9.8090 -18.18%
2011-09-23 0 14.08 14.08 14.10 14.08 15.34 10,440,000 150,319,953 14.398 11.99 11.99 12.01 11.99 13.07 12,257,253 12.264 -11.00%
2011-09-22 0 15.82 15.80 15.82 15.70 16.24 3,996,000 63,567,833 15.908 13.47 13.46 13.47 13.37 13.83 4,691,569 13.549 -2.35%
2011-09-21 0 16.20 16.18 16.20 15.74 16.40 5,023,919 80,822,551 16.088 13.80 13.78 13.80 13.41 13.97 5,898,414 13.702 3.85%
2011-09-20 0 15.60 15.60 15.70 15.00 15.94 3,864,500 60,198,886 15.577 13.29 13.29 13.37 12.78 13.58 4,537,179 13.268 2.23%
2011-09-19 0 15.26 15.32 15.36 15.20 15.92 3,974,038 61,990,322 15.599 13.00 13.05 13.08 12.95 13.56 4,665,784 13.286 -1.29%
2011-09-16 0 15.46 15.44 15.52 15.44 16.26 5,043,896 79,442,043 15.750 13.17 13.15 13.22 13.15 13.85 5,921,869 13.415 -3.98%
2011-09-15 0 16.10 16.16 16.20 16.00 16.46 2,051,501 33,211,938 16.189 13.71 13.76 13.80 13.63 14.02 2,408,598 13.789 -2.19%
2011-09-14 0 16.46 16.46 16.48 15.92 17.30 3,775,000 62,165,245 16.468 14.02 14.02 14.04 13.56 14.74 4,432,101 14.026 -3.52%
2011-09-12 0 17.06 17.06 17.10 17.00 17.50 1,882,020 32,243,310 17.132 14.53 14.53 14.56 14.48 14.91 2,209,616 14.592 -4.05%
2011-09-09 0 17.78 17.78 17.82 17.56 17.94 1,425,979 25,347,640 17.776 15.14 15.14 15.18 14.96 15.28 1,674,194 15.140 0.34%
2011-09-08 0 17.72 17.66 17.68 17.52 17.80 1,529,000 27,059,805 17.698 15.09 15.04 15.06 14.92 15.16 1,795,147 15.074 -1.01%
2011-09-07 0 17.90 17.88 17.90 17.58 18.08 2,454,092 43,759,390 17.831 15.25 15.23 15.25 14.97 15.40 2,881,267 15.188 -1.43%
2011-09-06 0 18.16 18.10 18.16 17.52 18.20 1,770,835 31,564,174 17.824 15.47 15.42 15.47 14.92 15.50 2,079,078 15.182 0.22%
2011-09-05 0 18.12 18.10 18.18 17.90 18.60 1,236,200 22,472,283 18.179 15.43 15.42 15.48 15.25 15.84 1,451,381 15.483 -1.31%
2011-09-02 0 18.36 18.30 18.32 17.68 18.70 2,526,500 45,589,390 18.044 15.64 15.59 15.60 15.06 15.93 2,966,279 15.369 0.22%
2011-09-01 0 18.32 18.20 18.32 18.00 18.50 3,304,800 60,429,005 18.285 15.60 15.50 15.60 15.33 15.76 3,880,055 15.574 0.66%
2011-08-31 0 18.20 18.12 18.26 17.46 18.26 6,708,201 120,204,224 17.919 15.50 15.43 15.55 14.87 15.55 7,875,873 15.262 5.08%
2011-08-30 0 17.32 17.32 17.34 17.00 17.44 2,193,000 37,765,956 17.221 14.75 14.75 14.77 14.48 14.85 2,574,728 14.668 -0.23%
2011-08-29 0 17.36 17.36 17.46 17.04 17.54 2,886,500 49,929,020 17.297 14.79 14.79 14.87 14.51 14.94 3,388,943 14.733 2.12%
2011-08-26 0 17.00 16.96 17.00 16.24 17.30 6,278,000 106,254,867 16.925 14.48 14.45 14.48 13.83 14.74 7,370,789 14.416 3.53%
2011-08-25 0 16.42 16.40 16.42 16.16 16.80 7,617,700 125,060,835 16.417 13.99 13.97 13.99 13.76 14.31 8,943,685 13.983 -5.09%
2011-08-24 0 17.30 17.30 17.34 17.14 17.62 3,856,500 67,041,340 17.384 14.74 14.74 14.77 14.60 15.01 4,527,787 14.807 -2.15%
2011-08-23 0 17.68 17.64 17.78 17.60 17.82 4,520,700 80,102,435 17.719 15.06 15.02 15.14 14.99 15.18 5,307,602 15.092 0.91%
2011-08-22 0 17.52 17.50 17.52 17.24 17.80 6,879,720 121,016,318 17.590 14.92 14.91 14.92 14.68 15.16 8,077,248 14.982 0.92%
2011-08-19 0 17.36 17.34 17.38 16.94 17.62 7,430,000 128,554,471 17.302 14.79 14.77 14.80 14.43 15.01 8,723,313 14.737 3.33%
2011-08-18 0 16.80 16.78 16.80 16.66 17.00 2,435,000 40,990,130 16.834 14.31 14.29 14.31 14.19 14.48 2,858,852 14.338 -1.18%
2011-08-17 0 17.00 16.98 17.00 16.64 17.40 4,297,800 72,993,725 16.984 14.48 14.46 14.48 14.17 14.82 5,045,902 14.466 0.00%
2011-08-16 0 17.00 16.98 17.00 16.68 17.18 7,019,900 119,188,681 16.979 14.48 14.46 14.48 14.21 14.63 8,241,828 14.461 2.16%
2011-08-15 0 16.64 16.58 16.64 15.94 16.90 10,980,000 178,631,151 16.269 14.17 14.12 14.17 13.58 14.39 12,891,249 13.857 -1.89%
2011-08-12 0 16.96 16.96 17.14 16.90 17.50 7,987,316 137,182,146 17.175 14.45 14.45 14.60 14.39 14.91 9,377,639 14.629 -3.20%
2011-08-11 0 17.52 17.52 17.58 16.52 17.68 10,268,000 177,938,805 17.329 14.92 14.92 14.97 14.07 15.06 12,055,313 14.760 6.05%
2011-08-10 0 16.52 16.62 16.64 16.30 16.76 3,917,501 64,805,932 16.543 14.07 14.16 14.17 13.88 14.28 4,599,406 14.090 0.98%
2011-08-09 0 16.36 16.42 16.48 16.32 17.28 7,438,694 124,961,756 16.799 13.93 13.99 14.04 13.90 14.72 8,733,520 14.308 -3.88%
2011-08-08 0 17.02 17.16 17.18 16.08 17.20 8,111,000 135,566,095 16.714 14.50 14.62 14.63 13.70 14.65 9,522,852 14.236 5.32%
2011-08-05 0 16.16 16.16 16.20 15.60 16.38 6,889,700 110,783,573 16.080 13.76 13.76 13.80 13.29 13.95 8,088,965 13.696 -4.38%
2011-08-04 0 16.90 16.82 16.92 16.30 16.92 6,027,000 100,121,500 16.612 14.39 14.33 14.41 13.88 14.41 7,076,098 14.149 2.67%
2011-08-03 0 16.46 16.36 16.42 15.60 16.50 9,270,000 149,864,060 16.167 14.02 13.93 13.99 13.29 14.05 10,883,595 13.770 6.33%
2011-08-02 0 15.48 15.44 15.48 15.32 15.56 1,612,500 24,952,290 15.474 13.18 13.15 13.18 13.05 13.25 1,893,182 13.180 -0.64%
2011-08-01 0 15.58 15.58 15.60 15.38 15.66 2,589,200 40,174,450 15.516 13.27 13.27 13.29 13.10 13.34 3,039,893 13.216 0.26%
2011-07-29 0 15.54 15.46 15.52 15.40 15.88 2,062,500 32,044,890 15.537 13.24 13.17 13.22 13.12 13.53 2,421,512 13.233 -2.02%
2011-07-28 0 15.86 15.86 15.90 15.30 15.90 4,670,947 73,106,401 15.651 13.51 13.51 13.54 13.03 13.54 5,484,002 13.331 1.15%
2011-07-27 0 15.68 15.62 15.66 15.16 15.78 5,986,284 93,336,668 15.592 13.36 13.30 13.34 12.91 13.44 7,028,295 13.280 3.57%
2011-07-26 0 15.14 15.14 15.16 14.94 15.16 2,144,000 32,329,695 15.079 12.90 12.90 12.91 12.73 12.91 2,517,198 12.844 1.07%
2011-07-25 0 14.98 14.96 14.98 14.84 15.18 1,908,171 28,640,224 15.009 12.76 12.74 12.76 12.64 12.93 2,240,319 12.784 0.27%
2011-07-22 0 14.94 14.92 14.98 14.84 15.38 2,769,000 41,386,335 14.946 12.73 12.71 12.76 12.64 13.10 3,250,990 12.730 -1.32%
2011-07-21 0 15.14 15.14 15.18 14.76 15.24 5,644,000 85,086,095 15.075 12.90 12.90 12.93 12.57 12.98 6,626,431 12.840 1.61%
2011-07-20 0 14.90 14.84 14.90 14.70 15.26 4,747,839 70,826,364 14.918 12.69 12.64 12.69 12.52 13.00 5,574,278 12.706 -1.84%
2011-07-19 0 15.18 15.18 15.20 15.00 15.74 7,743,500 118,244,744 15.270 12.93 12.93 12.95 12.78 13.41 9,091,383 13.006 -3.07%
2011-07-18 0 15.66 15.66 15.68 15.12 16.24 8,278,317 128,582,757 15.532 13.34 13.34 13.36 12.88 13.83 9,719,294 13.230 -3.57%
2011-07-15 0 16.24 16.20 16.24 15.72 16.28 4,153,520 66,247,025 15.950 13.83 13.80 13.83 13.39 13.87 4,876,508 13.585 0.62%
2011-07-14 0 16.14 16.12 16.14 15.60 16.20 7,687,500 123,132,145 16.017 13.75 13.73 13.75 13.29 13.80 9,025,635 13.642 4.81%
2011-07-13 0 15.40 15.40 15.46 14.64 15.46 8,419,830 127,266,893 15.115 13.12 13.12 13.17 12.47 13.17 9,885,439 12.874 5.05%
2011-07-12 0 14.66 14.64 14.68 14.60 15.10 5,183,000 76,841,425 14.826 12.49 12.47 12.50 12.44 12.86 6,085,186 12.628 -1.48%
2011-07-11 0 14.88 14.84 14.86 14.74 15.56 6,355,128 95,437,277 15.017 12.67 12.64 12.66 12.55 13.25 7,461,342 12.791 -3.63%
2011-07-08 0 15.44 15.38 15.44 15.10 15.82 4,879,500 75,248,133 15.421 13.15 13.10 13.15 12.86 13.47 5,728,857 13.135 -1.53%
2011-07-07 0 15.68 15.64 15.68 15.20 15.70 6,130,500 95,311,488 15.547 13.36 13.32 13.36 12.95 13.37 7,197,614 13.242 3.70%
2011-07-06 0 15.12 15.10 15.16 14.88 15.26 7,232,005 109,115,981 15.088 12.88 12.86 12.91 12.67 13.00 8,490,854 12.851 3.28%
2011-07-05 0 14.64 14.64 14.66 14.38 15.40 9,659,042 141,661,596 14.666 12.47 12.47 12.49 12.25 13.12 11,340,356 12.492 -4.06%
2011-07-04 0 15.26 15.26 15.28 15.22 16.00 7,606,257 117,396,228 15.434 13.00 13.00 13.01 12.96 13.63 8,930,251 13.146 -4.62%
2011-06-30 0 16.00 16.00 16.02 15.90 16.20 1,799,282 28,765,543 15.987 13.63 13.63 13.64 13.54 13.80 2,112,476 13.617 -0.12%
2011-06-29 0 16.02 15.94 16.00 15.86 16.18 1,860,117 29,744,013 15.990 13.64 13.58 13.63 13.51 13.78 2,183,901 13.620 1.14%
2011-06-28 0 15.84 15.82 15.84 15.58 16.00 1,561,500 24,698,210 15.817 13.49 13.47 13.49 13.27 13.63 1,833,305 13.472 0.00%
2011-06-27 0 15.84 15.80 15.82 15.80 16.40 4,146,800 66,359,019 16.002 13.49 13.46 13.47 13.46 13.97 4,868,618 13.630 -3.41%
2011-06-24 0 16.40 16.38 16.40 16.28 16.62 1,796,100 29,484,931 16.416 13.97 13.95 13.97 13.87 14.16 2,108,741 13.982 -1.20%
2011-06-23 0 16.60 16.56 16.58 16.30 16.90 1,235,500 20,438,488 16.543 14.14 14.10 14.12 13.88 14.39 1,450,559 14.090 -0.24%
2011-06-22 0 16.64 16.60 16.62 16.54 17.00 2,826,000 47,057,130 16.651 14.17 14.14 14.16 14.09 14.48 3,317,912 14.183 1.22%
2011-06-21 0 16.44 16.42 16.48 16.30 16.74 3,552,804 58,301,531 16.410 14.00 13.99 14.04 13.88 14.26 4,171,228 13.977 0.98%
2011-06-20 0 16.28 16.24 16.40 16.10 16.92 1,279,000 21,030,910 16.443 13.87 13.83 13.97 13.71 14.41 1,501,631 14.005 -2.40%
2011-06-17 0 16.68 16.72 16.82 16.60 17.40 933,000 15,915,825 17.059 14.21 14.24 14.33 14.14 14.82 1,095,404 14.530 -2.68%
2011-06-16 0 17.14 17.08 17.16 16.82 17.24 1,734,500 29,490,560 17.002 14.60 14.55 14.62 14.33 14.68 2,036,418 14.482 0.35%
2011-06-15 0 17.08 17.06 17.08 16.80 17.28 1,224,700 20,806,599 16.989 14.55 14.53 14.55 14.31 14.72 1,437,879 14.470 1.18%
2011-06-14 0 16.88 16.74 16.88 16.52 17.12 1,355,409 22,752,466 16.786 14.38 14.26 14.38 14.07 14.58 1,591,340 14.298 0.48%
2011-06-13 0 16.80 16.78 16.80 16.10 16.98 1,239,500 20,214,215 16.308 14.31 14.29 14.31 13.71 14.46 1,455,255 13.890 0.48%
2011-06-10 0 16.72 16.70 16.72 16.70 17.16 1,280,000 21,609,220 16.882 14.24 14.22 14.24 14.22 14.62 1,502,805 14.379 -1.76%
2011-06-09 0 17.02 16.98 17.08 16.60 17.58 2,240,000 37,755,173 16.855 14.50 14.46 14.55 14.14 14.97 2,629,909 14.356 -2.74%
2011-06-08 0 17.50 17.36 17.50 17.34 17.68 1,189,500 20,804,280 17.490 14.91 14.79 14.91 14.77 15.06 1,396,552 14.897 0.00%
2011-06-07 0 17.50 17.48 17.50 17.20 17.58 799,721 13,981,149 17.483 14.91 14.89 14.91 14.65 14.97 938,926 14.891 0.69%
2011-06-03 0 17.38 17.38 17.40 17.10 17.46 895,554 15,563,149 17.378 14.80 14.80 14.82 14.56 14.87 1,051,440 14.802 0.70%
2011-06-02 0 17.26 17.22 17.26 17.00 17.32 1,320,743 22,773,888 17.243 14.70 14.67 14.70 14.48 14.75 1,550,640 14.687 -1.71%
2011-06-01 0 17.56 17.52 17.56 17.40 17.80 1,583,873 27,777,925 17.538 14.96 14.92 14.96 14.82 15.16 1,859,572 14.938 -1.68%
2011-05-31 0 17.86 17.80 17.92 17.44 18.00 3,166,000 56,388,605 17.811 15.21 15.16 15.26 14.85 15.33 3,717,094 15.170 -0.22%
2011-05-30 0 17.90 17.90 17.92 17.50 17.92 1,647,500 29,382,500 17.835 15.25 15.25 15.26 14.91 15.26 1,934,274 15.190 2.29%
2011-05-27 0 17.50 17.44 17.52 17.00 17.52 2,202,500 38,270,920 17.376 14.91 14.85 14.92 14.48 14.92 2,585,881 14.800 1.98%
2011-05-26 0 17.16 17.16 17.18 16.70 17.58 4,114,920 70,855,530 17.219 14.62 14.62 14.63 14.22 14.97 4,831,189 14.666 4.00%
2011-05-25 0 16.50 16.50 16.56 16.40 16.74 2,075,000 34,286,940 16.524 14.05 14.05 14.10 13.97 14.26 2,436,188 14.074 -0.36%
2011-05-24 0 16.56 16.40 16.56 15.84 16.60 3,824,959 62,055,895 16.224 14.10 13.97 14.10 13.49 14.14 4,490,756 13.819 5.08%
2011-05-23 0 15.76 15.70 15.78 15.50 16.04 4,326,040 68,290,498 15.786 13.42 13.37 13.44 13.20 13.66 5,079,058 13.446 1.16%
2011-05-20 0 15.58 15.58 15.64 15.48 15.86 3,254,500 50,932,950 15.650 13.27 13.27 13.32 13.18 13.51 3,820,999 13.330 -2.14%
2011-05-19 0 15.92 15.80 15.92 15.76 16.24 3,682,909 59,035,959 16.030 13.56 13.46 13.56 13.42 13.83 4,323,980 13.653 -1.24%
2011-05-18 0 16.12 16.02 16.16 15.90 16.42 2,149,500 34,612,060 16.102 13.73 13.64 13.76 13.54 13.99 2,523,656 13.715 0.88%
2011-05-17 0 15.98 15.94 16.00 15.66 16.20 3,271,500 52,218,810 15.962 13.61 13.58 13.63 13.34 13.80 3,840,958 13.595 -1.36%
2011-05-16 0 16.20 16.16 16.18 16.02 16.50 2,897,500 46,893,159 16.184 13.80 13.76 13.78 13.64 14.05 3,401,857 13.785 -2.29%
2011-05-13 0 16.58 16.58 16.60 16.50 16.90 1,637,128 27,167,217 16.594 14.12 14.12 14.14 14.05 14.39 1,922,097 14.134 -0.24%
2011-05-12 0 16.62 16.64 16.68 16.50 17.16 2,861,434 47,956,803 16.760 14.16 14.17 14.21 14.05 14.62 3,359,513 14.275 -1.63%
2011-05-11 0 34.15 34.10 34.15 32.80 34.45 3,328,900 112,011,074 33.648 14.39 14.37 14.39 13.82 14.52 7,899,987 14.179 5.08%
2011-05-09 0 32.50 32.55 32.60 31.85 32.75 2,378,365 77,182,253 32.452 13.69 13.72 13.74 13.42 13.80 5,644,223 13.675 2.36%
2011-05-06 0 31.75 31.80 31.85 31.30 32.50 4,271,500 135,105,355 31.629 13.38 13.40 13.42 13.19 13.69 10,136,920 13.328 -4.65%
2011-05-05 0 33.30 33.25 33.30 32.30 34.15 2,068,484 68,699,079 33.212 14.03 14.01 14.03 13.61 14.39 4,908,828 13.995 1.37%
2011-05-04 0 32.85 32.90 32.95 32.65 34.75 3,329,407 110,172,028 33.091 13.84 13.86 13.88 13.76 14.64 7,901,190 13.944 -5.06%
2011-05-03 0 34.60 34.60 34.75 34.30 36.20 2,075,564 72,415,893 34.890 14.58 14.58 14.64 14.45 15.25 4,925,630 14.702 -3.76%
2011-04-29 0 35.95 35.95 36.00 35.60 37.80 1,616,975 58,496,500 36.177 15.15 15.15 15.17 15.00 15.93 3,837,328 15.244 -3.62%
2011-04-28 0 37.30 37.40 37.55 37.20 38.45 1,162,448 43,792,114 37.672 15.72 15.76 15.82 15.68 16.20 2,758,666 15.874 -1.71%
2011-04-27 0 37.95 37.75 37.95 37.25 38.10 1,233,574 46,491,367 37.688 15.99 15.91 15.99 15.70 16.05 2,927,459 15.881 -0.13%
2011-04-26 0 38.00 37.95 38.00 37.20 38.70 1,157,867 43,918,414 37.930 16.01 15.99 16.01 15.68 16.31 2,747,795 15.983 -0.65%
2011-04-21 0 38.25 38.10 38.25 37.90 38.40 1,390,500 52,965,325 38.091 16.12 16.05 16.12 15.97 16.18 3,299,868 16.051 1.19%
2011-04-20 0 37.80 37.60 37.80 37.30 38.50 1,425,126 53,712,113 37.689 15.93 15.84 15.93 15.72 16.22 3,382,041 15.882 1.34%
2011-04-19 0 37.30 37.20 37.45 36.90 38.45 995,771 37,449,500 37.609 15.72 15.68 15.78 15.55 16.20 2,363,116 15.848 -0.53%
2011-04-18 0 37.50 37.25 37.30 36.30 37.55 1,569,866 58,293,796 37.133 15.80 15.70 15.72 15.30 15.82 3,725,531 15.647 3.31%
2011-04-15 0 36.30 36.20 36.45 35.80 36.75 1,805,000 65,477,287 36.276 15.30 15.25 15.36 15.09 15.49 4,283,540 15.286 0.83%
2011-04-14 0 36.00 35.95 36.00 35.80 36.50 1,245,000 44,777,162 35.966 15.17 15.15 15.17 15.09 15.38 2,954,575 15.155 -1.23%
2011-04-13 0 36.45 36.15 36.35 35.65 36.60 1,186,000 42,888,850 36.163 15.36 15.23 15.32 15.02 15.42 2,814,559 15.238 -0.55%
2011-04-12 0 36.65 36.65 36.70 35.50 36.70 2,098,500 75,659,450 36.054 15.44 15.44 15.46 14.96 15.46 4,980,060 15.192 -0.41%
2011-04-11 0 36.80 36.45 36.80 36.35 37.20 1,104,700 40,695,390 36.838 15.51 15.36 15.51 15.32 15.68 2,621,621 15.523 1.24%
2011-04-08 0 36.35 36.15 36.35 36.00 36.50 916,000 33,278,370 36.330 15.32 15.23 15.32 15.17 15.38 2,173,808 15.309 0.97%
2011-04-07 0 36.00 35.95 36.00 35.90 36.60 2,322,500 84,331,100 36.310 15.17 15.15 15.17 15.13 15.42 5,511,646 15.301 -1.64%
2011-04-06 0 36.60 36.40 36.60 36.10 37.05 2,078,500 76,046,665 36.587 15.42 15.34 15.42 15.21 15.61 4,932,597 15.417 1.10%
2011-04-04 0 36.20 36.15 36.25 35.20 36.25 1,785,500 63,859,190 35.765 15.25 15.23 15.28 14.83 15.28 4,237,264 15.071 2.26%
2011-04-01 0 35.40 35.20 35.40 35.00 35.60 1,369,378 48,324,471 35.289 14.92 14.83 14.92 14.75 15.00 3,249,743 14.870 1.72%
2011-03-31 0 34.80 34.65 34.85 34.50 35.90 1,529,500 53,904,737 35.243 14.66 14.60 14.69 14.54 15.13 3,629,737 14.851 -0.85%
2011-03-30 0 35.10 34.90 35.00 34.30 35.25 1,751,100 61,229,345 34.966 14.79 14.71 14.75 14.45 14.85 4,155,627 14.734 1.45%
2011-03-29 0 34.60 34.50 34.55 34.15 34.80 530,000 18,232,813 34.402 14.58 14.54 14.56 14.39 14.66 1,257,771 14.496 1.32%
2011-03-28 0 34.15 34.15 34.40 34.10 35.00 634,000 21,857,793 34.476 14.39 14.39 14.50 14.37 14.75 1,504,579 14.528 -1.87%
2011-03-25 0 34.80 34.70 34.75 34.45 35.70 1,237,600 43,222,571 34.925 14.66 14.62 14.64 14.52 15.04 2,937,013 14.717 -0.14%
2011-03-24 0 34.85 34.75 34.85 34.30 35.10 1,644,500 57,396,900 34.902 14.69 14.64 14.69 14.45 14.79 3,902,649 14.707 2.20%
2011-03-23 0 34.10 34.05 34.10 33.70 34.45 984,300 33,606,385 34.142 14.37 14.35 14.37 14.20 14.52 2,335,894 14.387 0.15%
2011-03-22 0 34.05 33.95 34.05 33.90 35.15 2,489,300 85,204,558 34.228 14.35 14.31 14.35 14.28 14.81 5,907,488 14.423 -2.58%
2011-03-21 0 34.95 34.95 35.00 34.65 35.30 1,149,500 40,102,925 34.887 14.73 14.73 14.75 14.60 14.87 2,727,939 14.701 2.49%
2011-03-18 0 34.10 34.10 34.15 33.50 34.80 1,557,100 53,067,212 34.081 14.37 14.37 14.39 14.12 14.66 3,695,236 14.361 0.89%
2011-03-17 0 33.80 33.70 33.80 33.35 34.15 1,404,500 47,296,100 33.675 14.24 14.20 14.24 14.05 14.39 3,333,092 14.190 -3.01%
2011-03-16 0 34.85 34.75 34.80 34.40 35.30 1,980,500 69,073,375 34.877 14.69 14.64 14.66 14.50 14.87 4,700,028 14.696 -0.99%
2011-03-15 0 35.20 35.20 35.25 34.85 36.20 2,026,500 71,391,100 35.229 14.83 14.83 14.85 14.69 15.25 4,809,193 14.845 -1.26%
2011-03-14 0 35.65 35.60 35.65 34.00 36.10 2,395,500 85,428,588 35.662 15.02 15.00 15.02 14.33 15.21 5,684,886 15.027 5.16%
2011-03-11 0 33.90 33.80 34.00 33.00 34.00 4,312,200 144,498,458 33.509 14.28 14.24 14.33 13.91 14.33 10,233,508 14.120 -1.17%
2011-03-10 0 34.30 34.30 34.35 34.00 37.40 6,680,500 232,136,942 34.748 14.45 14.45 14.47 14.33 15.76 15,853,844 14.642 -6.41%
2011-03-09 0 36.65 36.55 36.70 36.15 37.90 2,511,500 92,761,563 36.935 15.44 15.40 15.46 15.23 15.97 5,960,172 15.564 -1.35%
2011-03-08 0 37.15 37.20 37.25 36.00 37.25 2,562,725 93,349,308 36.426 15.65 15.68 15.70 15.17 15.70 6,081,737 15.349 3.48%
2011-03-07 0 35.90 35.95 36.00 34.85 36.85 4,299,000 154,654,769 35.975 15.13 15.15 15.17 14.69 15.53 10,202,182 15.159 5.59%
2011-03-04 0 34.00 34.00 34.20 33.50 34.90 2,178,800 74,453,345 34.172 14.33 14.33 14.41 14.12 14.71 5,170,624 14.399 1.34%
2011-03-03 0 33.55 33.55 33.60 33.30 35.25 2,263,500 77,972,625 34.448 14.14 14.14 14.16 14.03 14.85 5,371,630 14.516 -2.19%
2011-03-02 0 34.30 34.25 34.30 33.10 34.50 2,915,264 98,952,036 33.943 14.45 14.43 14.45 13.95 14.54 6,918,366 14.303 3.63%
2011-03-01 0 33.10 33.10 33.15 32.80 33.30 1,134,627 37,428,641 32.988 13.95 13.95 13.97 13.82 14.03 2,692,643 13.900 0.00%
2011-02-28 0 33.10 33.10 33.20 32.80 33.20 2,088,400 68,962,255 33.022 13.95 13.95 13.99 13.82 13.99 4,956,091 13.915 0.76%
2011-02-25 0 32.85 32.50 32.85 32.10 32.90 1,205,365 39,247,505 32.561 13.84 13.69 13.84 13.53 13.86 2,860,515 13.720 1.39%
2011-02-24 0 32.40 32.35 32.40 32.00 33.00 1,232,500 40,132,432 32.562 13.65 13.63 13.65 13.48 13.91 2,924,910 13.721 -0.31%
2011-02-23 0 32.50 32.50 32.55 31.80 32.95 1,405,390 45,668,263 32.495 13.69 13.69 13.72 13.40 13.88 3,335,205 13.693 -0.61%
2011-02-22 0 32.70 32.65 32.70 31.60 32.80 3,650,350 118,472,320 32.455 13.78 13.76 13.78 13.32 13.82 8,662,837 13.676 4.47%
2011-02-21 0 31.30 31.30 31.35 30.90 31.40 583,020 18,259,428 31.319 13.19 13.19 13.21 13.02 13.23 1,383,595 13.197 -0.32%
2011-02-18 0 31.40 31.15 31.40 30.90 31.60 1,630,805 51,079,608 31.322 13.23 13.13 13.23 13.02 13.32 3,870,149 13.198 0.96%
2011-02-17 0 31.10 31.00 31.10 30.50 31.10 1,576,800 48,689,190 30.878 13.10 13.06 13.10 12.85 13.10 3,741,987 13.012 1.97%
2011-02-16 0 30.50 30.35 30.65 29.30 30.60 1,855,701 55,566,854 29.944 12.85 12.79 12.92 12.35 12.89 4,403,861 12.618 2.01%
2011-02-15 0 29.90 29.85 29.95 29.50 30.15 1,088,000 32,473,700 29.847 12.60 12.58 12.62 12.43 12.70 2,581,990 12.577 1.18%
2011-02-14 0 29.55 29.45 29.65 28.95 29.80 2,128,000 62,662,624 29.447 12.45 12.41 12.49 12.20 12.56 5,050,068 12.408 -0.84%
2011-02-11 0 29.80 29.75 29.95 26.80 29.95 7,692,925 222,136,950 28.875 12.56 12.54 12.62 11.29 12.62 18,256,483 12.168 10.37%
2011-02-10 0 27.00 27.00 27.05 26.20 27.10 1,792,500 48,018,001 26.788 11.38 11.38 11.40 11.04 11.42 4,253,876 11.288 0.19%
2011-02-09 0 26.95 26.75 26.90 26.10 28.20 2,913,996 78,356,467 26.890 11.36 11.27 11.34 11.00 11.88 6,915,356 11.331 -3.06%
2011-02-08 0 27.80 27.75 27.80 27.25 28.50 1,447,800 40,128,015 27.717 11.71 11.69 11.71 11.48 12.01 3,435,850 11.679 -1.59%
2011-02-07 0 28.25 28.05 28.40 28.00 28.50 828,900 23,454,213 28.296 11.90 11.82 11.97 11.80 12.01 1,967,106 11.923 -0.35%
2011-02-02 0 28.35 28.30 28.40 28.25 28.65 707,000 20,087,000 28.412 11.95 11.93 11.97 11.90 12.07 1,677,819 11.972 0.35%
2011-02-01 0 28.25 28.05 28.25 27.70 28.50 1,528,300 42,875,065 28.054 11.90 11.82 11.90 11.67 12.01 3,626,889 11.821 -1.05%
2011-01-31 0 28.55 28.50 28.60 28.00 29.05 2,099,500 59,803,713 28.485 12.03 12.01 12.05 11.80 12.24 4,982,433 12.003 2.15%
2011-01-28 0 27.95 27.95 28.20 27.90 28.90 2,366,200 66,945,094 28.292 11.78 11.78 11.88 11.76 12.18 5,615,353 11.922 -5.89%
2011-01-27 0 29.70 29.60 29.90 28.40 29.90 3,781,080 110,936,302 29.340 12.51 12.47 12.60 11.97 12.60 8,973,079 12.363 2.77%
2011-01-26 0 28.90 28.90 28.95 28.60 29.65 1,912,500 55,388,500 28.961 12.18 12.18 12.20 12.05 12.49 4,538,654 12.204 0.52%
2011-01-25 0 28.75 28.75 28.80 28.70 29.80 2,104,000 61,318,638 29.144 12.11 12.11 12.14 12.09 12.56 4,993,113 12.281 -0.52%
2011-01-24 0 28.90 28.90 29.00 28.75 29.70 1,619,500 47,004,838 29.024 12.18 12.18 12.22 12.11 12.51 3,843,320 12.230 -2.36%
2011-01-21 0 29.60 29.60 29.65 29.50 30.55 3,103,500 92,985,846 29.962 12.47 12.47 12.49 12.43 12.87 7,365,078 12.625 -3.43%
2011-01-20 0 30.65 30.65 30.70 30.60 31.70 1,564,860 48,290,415 30.859 12.92 12.92 12.94 12.89 13.36 3,713,651 13.003 -3.01%
2011-01-19 0 31.60 31.80 31.85 31.30 31.90 1,692,400 53,431,559 31.571 13.32 13.40 13.42 13.19 13.44 4,016,323 13.304 0.96%
2011-01-18 0 31.30 31.30 31.50 31.25 31.80 1,391,200 43,698,973 31.411 13.19 13.19 13.27 13.17 13.40 3,301,530 13.236 -0.79%
2011-01-17 0 31.55 31.50 31.60 31.50 33.00 1,721,000 54,569,013 31.708 13.29 13.27 13.32 13.27 13.91 4,084,195 13.361 -2.62%
2011-01-14 0 32.40 32.20 32.50 31.80 32.85 1,210,500 39,127,050 32.323 13.65 13.57 13.69 13.40 13.84 2,872,701 13.620 -0.46%
2011-01-13 0 32.55 32.50 32.55 32.00 33.40 1,724,500 55,993,388 32.469 13.72 13.69 13.72 13.48 14.07 4,092,501 13.682 -2.25%
2011-01-12 0 33.30 33.15 33.30 32.60 33.40 1,907,000 63,173,588 33.127 14.03 13.97 14.03 13.74 14.07 4,525,602 13.959 3.10%
2011-01-11 0 32.30 32.30 32.35 31.50 32.50 1,317,000 42,300,688 32.119 13.61 13.61 13.63 13.27 13.69 3,125,442 13.534 1.73%
2011-01-10 0 31.75 31.70 31.75 30.50 32.20 2,063,270 65,163,713 31.583 13.38 13.36 13.38 12.85 13.57 4,896,454 13.308 0.47%
2011-01-07 0 31.60 31.55 31.60 31.10 32.35 3,978,715 125,016,026 31.421 13.32 13.29 13.32 13.10 13.63 9,442,097 13.240 -2.02%
2011-01-06 0 32.25 32.20 32.25 32.20 33.10 3,370,770 109,650,239 32.530 13.59 13.57 13.59 13.57 13.95 7,999,351 13.707 -3.73%
2011-01-05 0 33.50 33.50 33.55 32.70 34.00 2,446,066 81,314,237 33.243 14.12 14.12 14.14 13.78 14.33 5,804,887 14.008 -2.76%
2011-01-04 0 34.45 34.20 34.45 33.45 34.70 1,796,513 61,788,230 34.393 14.52 14.41 14.52 14.10 14.62 4,263,399 14.493 3.61%
2011-01-03 0 33.25 33.15 33.25 31.60 33.35 1,511,500 49,437,413 32.708 14.01 13.97 14.01 13.32 14.05 3,587,020 13.782 4.56%
2010-12-31 0 31.80 31.55 31.80 31.60 32.00 488,000 15,498,025 31.758 13.40 13.29 13.40 13.32 13.48 1,158,098 13.382 -0.16%
2010-12-30 0 31.85 31.85 31.90 31.35 31.95 1,011,000 32,118,316 31.769 13.42 13.42 13.44 13.21 13.46 2,399,257 13.387 0.63%
2010-12-29 0 31.65 31.65 31.70 30.85 31.70 2,720,628 85,220,445 31.324 13.34 13.34 13.36 13.00 13.36 6,456,465 13.199 3.77%
2010-12-28 0 30.50 30.45 30.50 30.35 31.85 2,526,010 77,514,051 30.686 12.85 12.83 12.85 12.79 13.42 5,994,607 12.931 -4.69%
2010-12-24 0 32.00 31.95 32.00 31.50 32.05 181,000 5,786,350 31.969 13.48 13.46 13.48 13.27 13.51 429,541 13.471 -0.78%
2010-12-23 0 32.25 32.10 32.30 32.05 33.00 292,610 9,455,570 32.315 13.59 13.53 13.61 13.51 13.91 694,408 13.617 -1.07%
2010-12-22 0 32.60 32.50 32.60 31.65 32.90 1,096,112 35,798,260 32.659 13.74 13.69 13.74 13.34 13.86 2,601,241 13.762 1.56%
2010-12-21 0 32.10 32.10 32.20 31.50 32.25 528,400 16,934,505 32.049 13.53 13.53 13.57 13.27 13.59 1,253,974 13.505 0.31%
2010-12-20 0 32.00 31.90 32.05 31.60 32.50 1,777,700 56,720,750 31.907 13.48 13.44 13.51 13.32 13.69 4,218,753 13.445 0.31%
2010-12-17 0 31.90 31.80 32.00 31.35 32.30 2,816,884 89,807,148 31.882 13.44 13.40 13.48 13.21 13.61 6,684,895 13.434 1.59%
2010-12-16 0 31.40 31.30 31.40 30.15 32.40 4,015,150 124,650,225 31.045 13.23 13.19 13.23 12.70 13.65 9,528,563 13.082 -3.38%
2010-12-15 0 32.50 32.20 32.60 31.80 32.60 1,438,052 46,286,890 32.187 13.69 13.57 13.74 13.40 13.74 3,412,717 13.563 0.00%
2010-12-14 0 32.50 32.25 32.50 31.35 32.60 1,517,143 49,123,916 32.379 13.69 13.59 13.69 13.21 13.74 3,600,411 13.644 3.17%
2010-12-13 0 31.50 31.30 31.55 30.45 31.60 1,159,026 35,935,378 31.005 13.27 13.19 13.29 12.83 13.32 2,750,545 13.065 1.45%
2010-12-10 0 31.05 31.00 31.10 30.80 31.80 1,667,700 52,072,967 31.224 13.08 13.06 13.10 12.98 13.40 3,957,706 13.157 -2.66%
2010-12-09 0 31.90 31.75 31.90 30.60 31.90 1,941,500 60,911,495 31.373 13.44 13.38 13.44 12.89 13.44 4,607,475 13.220 1.59%
2010-12-08 0 31.40 31.35 31.40 31.15 32.85 2,969,400 93,861,507 31.610 13.23 13.21 13.23 13.13 13.84 7,046,839 13.320 -4.70%
2010-12-07 0 32.95 32.85 33.00 32.25 33.00 2,657,357 86,923,687 32.711 13.88 13.84 13.91 13.59 13.91 6,306,313 13.784 2.33%
2010-12-06 0 32.20 32.10 32.40 31.85 33.00 2,597,125 84,209,982 32.424 13.57 13.53 13.65 13.42 13.91 6,163,373 13.663 1.42%
2010-12-03 0 31.75 31.70 31.75 30.70 32.00 3,693,600 116,670,220 31.587 13.38 13.36 13.38 12.94 13.48 8,765,476 13.310 3.25%
2010-12-02 0 30.75 30.55 30.75 29.80 30.85 3,617,113 109,988,381 30.408 12.96 12.87 12.96 12.56 13.00 8,583,960 12.813 4.41%
2010-12-01 0 29.45 29.45 29.50 28.00 30.00 12,452,263 369,801,498 29.698 12.41 12.41 12.43 11.80 12.64 29,551,117 12.514 -3.12%
2010-11-30 0 30.40 30.10 30.15 28.60 31.15 25,013,113 754,243,712 30.154 12.81 12.68 12.70 12.05 13.13 59,359,928 12.706 6.29%
2010-11-29 0 28.60 28.55 28.60 27.75 29.00 2,422,050 68,771,188 28.394 12.05 12.03 12.05 11.69 12.22 5,747,894 11.965 2.88%
2010-11-26 0 27.80 27.90 27.95 27.50 29.50 3,170,500 89,185,524 28.130 11.71 11.76 11.78 11.59 12.43 7,524,080 11.853 -3.97%
2010-11-25 0 28.95 29.10 29.15 28.35 29.45 3,585,000 104,276,163 29.087 12.20 12.26 12.28 11.95 12.41 8,507,751 12.257 2.30%
2010-11-24 0 28.30 28.30 28.35 27.75 28.50 2,912,500 82,168,963 28.213 11.93 11.93 11.95 11.69 12.01 6,911,806 11.888 1.98%
2010-11-23 0 27.75 27.70 27.75 27.40 28.10 2,493,500 69,347,056 27.811 11.69 11.67 11.69 11.55 11.84 5,917,455 11.719 -0.89%
2010-11-22 0 28.00 27.95 28.00 27.20 28.00 1,174,510 32,601,515 27.758 11.80 11.78 11.80 11.46 11.80 2,787,291 11.696 1.27%
2010-11-19 0 27.65 27.65 27.70 27.00 27.90 4,127,000 113,623,738 27.532 11.65 11.65 11.67 11.38 11.76 9,794,000 11.601 1.65%
2010-11-18 0 27.20 27.15 27.20 26.00 27.50 3,612,717 97,046,353 26.862 11.46 11.44 11.46 10.96 11.59 8,573,528 11.319 7.94%
2010-11-17 0 25.20 25.15 25.20 25.00 26.60 3,563,500 91,536,232 25.687 10.62 10.60 10.62 10.53 11.21 8,456,728 10.824 -6.32%
2010-11-16 0 26.90 26.70 26.85 26.05 27.30 3,981,579 106,153,871 26.661 11.34 11.25 11.31 10.98 11.50 9,448,894 11.235 -0.55%
2010-11-15 0 27.05 27.05 27.10 26.70 27.55 3,117,393 84,832,646 27.213 11.40 11.40 11.42 11.25 11.61 7,398,049 11.467 -2.17%
2010-11-12 0 27.65 27.60 27.65 26.80 29.30 5,965,054 166,654,935 27.939 11.65 11.63 11.65 11.29 12.35 14,155,982 11.773 -3.83%
2010-11-11 0 28.75 28.75 28.80 28.60 29.30 4,229,000 122,565,692 28.982 12.11 12.11 12.14 12.05 12.35 10,036,061 12.213 -1.20%
2010-11-10 0 29.10 29.05 29.10 28.40 29.75 4,031,500 116,755,548 28.961 12.26 12.24 12.26 11.97 12.54 9,567,364 12.204 -0.34%
2010-11-09 0 29.20 29.15 29.25 28.20 29.20 4,584,900 132,122,514 28.817 12.30 12.28 12.33 11.88 12.30 10,880,666 12.143 5.42%
2010-11-08 0 27.70 27.65 27.70 27.10 27.70 4,286,550 117,363,948 27.380 11.67 11.65 11.67 11.42 11.67 10,172,636 11.537 3.75%
2010-11-05 0 26.70 26.65 26.70 26.20 28.10 3,628,800 98,035,443 27.016 11.25 11.23 11.25 11.04 11.84 8,611,695 11.384 4.09%
2010-11-04 0 25.65 25.60 25.65 25.30 25.90 1,446,959 37,153,777 25.677 10.81 10.79 10.81 10.66 10.91 3,433,854 10.820 1.58%
2010-11-03 0 25.25 25.15 25.25 25.05 25.50 1,612,263 40,664,935 25.222 10.64 10.60 10.64 10.56 10.75 3,826,146 10.628 -0.79%
2010-11-02 0 25.45 25.35 25.50 24.95 25.50 2,104,858 53,141,615 25.247 10.72 10.68 10.75 10.51 10.75 4,995,149 10.639 0.00%
2010-11-01 0 25.45 25.35 25.45 24.50 25.45 3,113,300 77,960,120 25.041 10.72 10.68 10.72 10.32 10.72 7,388,335 10.552 5.60%
2010-10-29 0 24.10 24.05 24.10 23.50 24.25 968,500 23,140,113 23.893 10.16 10.13 10.16 9.902 10.22 2,298,398 10.068 1.90%
2010-10-28 0 23.65 23.60 23.65 23.05 23.70 1,184,500 27,785,039 23.457 9.966 9.945 9.966 9.713 9.987 2,810,999 9.8844 0.85%
2010-10-27 0 23.45 23.45 23.50 23.25 24.55 3,884,000 92,421,765 23.796 9.881 9.881 9.902 9.797 10.34 9,217,324 10.027 -4.67%
2010-10-26 0 24.60 24.50 24.60 24.35 25.50 2,372,300 58,922,965 24.838 10.37 10.32 10.37 10.26 10.75 5,629,829 10.466 -1.20%
2010-10-25 0 24.90 24.85 24.95 23.70 25.05 2,727,700 67,098,400 24.599 10.49 10.47 10.51 9.987 10.56 6,473,248 10.365 3.75%
2010-10-22 0 24.00 24.00 24.05 23.45 24.10 2,108,502 50,205,863 23.811 10.11 10.11 10.13 9.881 10.16 5,003,797 10.034 -1.03%
2010-10-21 0 24.25 24.20 24.25 23.85 24.45 1,861,500 44,882,450 24.111 10.22 10.20 10.22 10.05 10.30 4,417,623 10.160 1.46%
2010-10-20 0 23.90 23.85 23.90 23.25 24.20 4,531,500 107,824,225 23.794 10.07 10.05 10.07 9.797 10.20 10,753,940 10.026 -3.04%
2010-10-19 0 24.65 24.65 24.80 24.50 25.20 3,265,300 81,038,295 24.818 10.39 10.39 10.45 10.32 10.62 7,749,054 10.458 1.86%
2010-10-18 0 24.20 24.15 24.20 23.95 25.60 5,478,500 134,610,466 24.571 10.20 10.18 10.20 10.09 10.79 13,001,315 10.354 -6.20%
2010-10-15 0 25.80 25.90 25.95 25.75 26.60 1,363,144 35,496,253 26.040 10.87 10.91 10.93 10.85 11.21 3,234,948 10.973 -2.09%
2010-10-14 0 26.35 26.30 26.35 26.00 26.70 4,462,337 117,596,306 26.353 11.10 11.08 11.10 10.96 11.25 10,589,806 11.105 1.35%
2010-10-13 0 26.00 25.95 26.00 25.75 26.05 2,413,500 62,620,950 25.946 10.96 10.93 10.96 10.85 10.98 5,727,603 10.933 -0.19%
2010-10-12 0 26.05 26.00 26.10 25.70 26.30 2,570,805 66,804,879 25.986 10.98 10.96 11.00 10.83 11.08 6,100,912 10.950 0.19%
2010-10-11 0 26.00 25.90 26.00 25.70 27.00 2,459,153 64,300,478 26.147 10.96 10.91 10.96 10.83 11.38 5,835,945 11.018 2.97%
2010-10-08 0 25.25 25.25 25.30 25.20 25.90 3,185,088 81,404,555 25.558 10.64 10.64 10.66 10.62 10.91 7,558,699 10.770 -3.44%
2010-10-07 0 26.15 26.05 26.20 25.20 26.20 2,403,635 61,873,344 25.742 11.02 10.98 11.04 10.62 11.04 5,704,192 10.847 1.16%
2010-10-06 0 25.85 25.85 25.90 25.40 26.00 1,944,690 50,284,265 25.857 10.89 10.89 10.91 10.70 10.96 4,615,046 10.896 2.99%
2010-10-05 0 25.10 25.05 25.10 24.75 25.10 1,279,948 31,965,170 24.974 10.58 10.56 10.58 10.43 10.58 3,037,512 10.523 1.41%
2010-10-04 0 24.75 24.65 24.70 24.20 25.30 2,987,559 74,366,665 24.892 10.43 10.39 10.41 10.20 10.66 7,089,933 10.489 3.56%
2010-09-30 0 23.90 23.90 23.95 23.10 24.30 2,971,360 71,367,598 24.018 10.07 10.07 10.09 9.734 10.24 7,051,490 10.121 1.49%
2010-09-29 0 23.55 23.45 23.55 23.20 23.90 2,774,000 65,271,000 23.530 9.924 9.881 9.924 9.776 10.07 6,583,125 9.9149 3.06%
2010-09-28 0 22.85 22.80 22.85 22.80 23.65 1,357,500 31,182,150 22.970 9.629 9.607 9.629 9.607 9.966 3,221,554 9.6792 -2.97%
2010-09-27 0 23.55 23.40 23.50 23.10 23.55 1,510,538 35,271,450 23.350 9.924 9.860 9.902 9.734 9.924 3,584,737 9.8393 0.86%
2010-09-24 0 23.35 23.30 23.35 23.00 23.50 1,125,985 26,176,239 23.247 9.839 9.818 9.839 9.692 9.902 2,672,134 9.7960 1.52%
2010-09-22 0 23.00 22.85 23.00 22.60 23.10 2,025,000 46,165,838 22.798 9.692 9.629 9.692 9.523 9.734 4,805,634 9.6066 2.22%
2010-09-21 0 22.50 22.40 22.50 22.00 23.10 3,470,179 78,573,840 22.643 9.481 9.439 9.481 9.270 9.734 8,235,263 9.5411 -1.75%
2010-09-20 0 22.90 22.85 22.90 21.80 22.90 2,759,500 61,983,475 22.462 9.650 9.629 9.650 9.186 9.650 6,548,714 9.4650 4.57%
2010-09-17 0 21.90 21.80 22.00 21.40 22.00 1,746,000 38,206,600 21.882 9.228 9.186 9.270 9.018 9.270 4,143,524 9.2208 2.82%
2010-09-16 0 21.30 21.30 21.35 21.00 21.70 1,004,947 21,363,047 21.258 8.975 8.975 8.996 8.849 9.144 2,384,892 8.9577 -1.39%
2010-09-15 0 21.60 21.55 21.60 21.10 22.00 2,923,447 63,043,459 21.565 9.102 9.081 9.102 8.891 9.270 6,937,785 9.0870 4.10%
2010-09-14 0 20.75 20.80 20.85 20.55 20.85 1,076,500 22,287,650 20.704 8.744 8.765 8.786 8.659 8.786 2,554,699 8.7242 1.22%
2010-09-13 0 20.50 20.45 20.55 20.15 20.70 2,183,500 44,751,950 20.496 8.638 8.617 8.659 8.491 8.723 5,181,778 8.6364 0.74%
2010-09-10 0 20.35 20.30 20.35 20.05 20.75 858,100 17,455,655 20.342 8.575 8.554 8.575 8.449 8.744 2,036,402 8.5718 -1.93%
2010-09-09 0 20.75 20.55 20.75 20.40 21.00 949,500 19,514,400 20.552 8.744 8.659 8.744 8.596 8.849 2,253,308 8.6603 -0.48%
2010-09-08 0 20.85 20.85 20.90 20.55 21.00 1,140,900 23,743,830 20.811 8.786 8.786 8.807 8.659 8.849 2,707,530 8.7696 1.71%
2010-09-07 0 20.50 20.45 20.50 20.40 21.10 1,139,500 23,572,375 20.687 8.638 8.617 8.638 8.596 8.891 2,704,207 8.7169 -1.20%
2010-09-06 0 20.75 20.75 20.80 20.45 21.15 860,300 17,959,055 20.875 8.744 8.744 8.765 8.617 8.912 2,041,623 8.7965 1.72%
2010-09-03 0 20.40 20.40 20.45 20.35 21.20 2,338,387 48,154,964 20.593 8.596 8.596 8.617 8.575 8.933 5,549,349 8.6776 -3.32%
2010-09-02 0 21.10 21.00 21.10 20.30 21.65 3,205,779 67,073,279 20.923 8.891 8.849 8.891 8.554 9.123 7,607,802 8.8164 -0.24%
2010-09-01 0 21.15 21.10 21.15 20.80 21.60 3,326,000 70,692,450 21.254 8.912 8.891 8.912 8.765 9.102 7,893,105 8.9562 3.93%
2010-08-31 0 20.35 20.25 20.35 19.30 20.80 3,641,000 72,964,505 20.040 8.575 8.533 8.575 8.133 8.765 8,640,648 8.4443 4.68%
2010-08-30 0 19.44 19.42 19.46 18.80 19.46 1,920,718 36,815,368 19.168 8.192 8.183 8.200 7.922 8.200 4,558,156 8.0768 3.29%
2010-08-27 0 18.82 18.80 18.82 18.62 18.94 944,888 17,774,835 18.812 7.930 7.922 7.930 7.846 7.981 2,242,363 7.9268 -1.77%
2010-08-26 0 19.16 19.14 19.16 18.74 19.20 1,942,196 36,982,934 19.042 8.074 8.065 8.074 7.897 8.091 4,609,127 8.0238 2.13%
2010-08-25 0 18.76 18.70 18.76 18.42 18.80 1,023,500 19,050,730 18.613 7.905 7.880 7.905 7.762 7.922 2,428,921 7.8433 -0.42%
2010-08-24 0 18.84 18.76 18.84 18.48 18.96 721,700 13,582,870 18.821 7.939 7.905 7.939 7.787 7.989 1,712,704 7.9307 0.43%
2010-08-23 0 18.76 18.70 18.76 18.50 18.90 483,000 9,021,311 18.678 7.905 7.880 7.905 7.796 7.964 1,146,233 7.8704 -1.05%
2010-08-20 0 18.96 18.92 18.98 18.56 19.20 530,500 10,010,580 18.870 7.989 7.973 7.998 7.821 8.091 1,258,957 7.9515 -0.94%
2010-08-19 0 19.14 19.12 19.14 18.70 19.24 2,076,500 39,650,585 19.095 8.065 8.057 8.065 7.880 8.107 4,927,851 8.0462 4.25%
2010-08-18 0 18.36 18.34 18.40 18.24 19.16 1,381,000 25,830,630 18.704 7.737 7.728 7.753 7.686 8.074 3,277,323 7.8816 -3.77%
2010-08-17 0 19.08 19.08 19.16 18.84 19.20 1,109,410 21,135,178 19.051 8.040 8.040 8.074 7.939 8.091 2,632,799 8.0276 0.21%
2010-08-16 0 19.04 19.00 19.10 18.30 19.14 2,727,410 51,160,675 18.758 8.023 8.006 8.048 7.711 8.065 6,472,559 7.9042 1.06%
2010-08-13 0 18.84 18.84 18.86 18.04 18.88 3,764,000 69,898,320 18.570 7.939 7.939 7.947 7.602 7.956 8,932,545 7.8251 5.25%
2010-08-12 0 17.90 17.90 18.00 17.64 18.00 795,064 14,187,198 17.844 7.543 7.543 7.585 7.433 7.585 1,886,808 7.5192 -1.10%
2010-08-11 0 18.10 18.06 18.08 17.70 18.34 1,708,600 30,742,915 17.993 7.627 7.610 7.619 7.458 7.728 4,054,768 7.5819 -1.20%
2010-08-10 0 18.32 18.32 18.34 18.12 18.50 2,734,020 50,075,230 18.316 7.720 7.720 7.728 7.635 7.796 6,488,246 7.7178 0.00%
2010-08-09 0 18.32 18.30 18.32 17.52 18.38 4,606,500 82,945,120 18.006 7.720 7.711 7.720 7.383 7.745 10,931,926 7.5874 2.46%
2010-08-06 0 17.88 17.88 17.90 17.68 18.06 1,500,500 26,785,120 17.851 7.534 7.534 7.543 7.450 7.610 3,560,915 7.5220 -0.11%
2010-08-05 0 17.90 17.88 17.90 17.68 18.00 3,130,505 55,768,330 17.814 7.543 7.534 7.543 7.450 7.585 7,429,165 7.5067 0.79%
2010-08-04 0 17.76 17.70 17.76 17.20 17.80 3,941,500 68,924,950 17.487 7.484 7.458 7.484 7.248 7.501 9,353,780 7.3687 3.86%
2010-08-03 0 17.10 17.08 17.10 16.88 17.10 1,197,269 20,388,690 17.029 7.206 7.197 7.206 7.113 7.206 2,841,302 7.1758 1.79%
2010-08-02 0 16.80 16.80 16.90 16.78 17.20 2,768,500 46,940,320 16.955 7.079 7.079 7.121 7.071 7.248 6,570,072 7.1446 0.00%
2010-07-30 0 16.80 16.78 16.80 16.78 17.12 1,376,500 23,223,996 16.872 7.079 7.071 7.079 7.071 7.214 3,266,644 7.1094 0.00%
2010-07-29 0 16.80 16.78 16.80 16.68 17.18 2,377,675 40,012,735 16.829 7.079 7.071 7.079 7.029 7.239 5,642,585 7.0912 -0.71%
2010-07-28 0 16.92 16.90 16.92 16.84 17.26 5,062,300 85,652,746 16.920 7.130 7.121 7.130 7.096 7.273 12,013,609 7.1296 -2.87%
2010-07-27 0 17.42 17.42 17.44 17.42 17.72 855,902 14,976,087 17.497 7.340 7.340 7.349 7.340 7.467 2,031,186 7.3731 -1.47%
2010-07-26 0 17.68 17.62 17.78 17.54 17.90 749,402 13,212,065 17.630 7.450 7.425 7.492 7.391 7.543 1,778,445 7.4290 -1.34%
2010-07-23 0 17.92 17.90 17.92 17.86 18.00 633,686 11,367,773 17.939 7.551 7.543 7.551 7.526 7.585 1,503,833 7.5592 1.24%
2010-07-22 0 17.70 17.68 17.70 17.66 17.92 1,060,000 18,775,960 17.713 7.458 7.450 7.458 7.442 7.551 2,515,542 7.4640 -1.23%
2010-07-21 0 17.92 17.92 17.98 17.52 18.24 1,302,200 23,286,500 17.882 7.551 7.551 7.576 7.383 7.686 3,090,319 7.5353 2.28%
2010-07-20 0 17.52 17.52 17.54 17.40 17.72 1,242,244 21,804,771 17.553 7.383 7.383 7.391 7.332 7.467 2,948,034 7.3964 -1.13%
2010-07-19 0 17.72 17.70 17.74 17.40 17.78 570,600 10,048,942 17.611 7.467 7.458 7.475 7.332 7.492 1,354,121 7.4210 -1.12%
2010-07-16 0 17.92 17.92 17.94 17.56 18.20 463,100 8,277,872 17.875 7.551 7.551 7.560 7.399 7.669 1,099,007 7.5321 0.90%
2010-07-15 0 17.76 17.74 17.78 17.72 18.02 531,000 9,457,572 17.811 7.484 7.475 7.492 7.467 7.593 1,260,144 7.5052 -2.74%
2010-07-14 0 18.26 18.22 18.30 17.94 18.30 698,300 12,642,490 18.105 7.694 7.678 7.711 7.560 7.711 1,657,172 7.6290 2.13%
2010-07-13 0 17.88 17.88 18.00 17.60 18.40 2,470,500 44,108,928 17.854 7.534 7.534 7.585 7.416 7.753 5,862,873 7.5234 -3.66%
2010-07-12 0 18.56 18.50 18.56 18.00 18.60 1,151,500 21,188,590 18.401 7.821 7.796 7.821 7.585 7.838 2,732,685 7.7538 3.11%
2010-07-09 0 18.00 17.96 18.00 17.88 18.16 665,000 11,968,159 17.997 7.585 7.568 7.585 7.534 7.652 1,578,146 7.5837 0.45%
2010-07-08 0 17.92 17.90 17.92 17.50 18.28 506,500 9,143,690 18.053 7.551 7.543 7.551 7.374 7.703 1,202,002 7.6071 3.58%
2010-07-07 0 17.30 17.32 17.34 17.30 17.82 2,358,500 41,485,110 17.590 7.290 7.298 7.307 7.290 7.509 5,597,080 7.4119 -2.70%
2010-07-06 0 17.78 17.72 17.80 17.66 17.86 754,000 13,364,860 17.725 7.492 7.467 7.501 7.442 7.526 1,789,357 7.4691 -0.22%
2010-07-05 0 17.82 17.82 17.84 17.78 18.00 327,000 5,827,622 17.821 7.509 7.509 7.517 7.492 7.585 776,021 7.5096 -0.67%
2010-07-02 0 17.94 17.86 17.94 17.62 18.20 1,759,956 31,393,218 17.838 7.560 7.526 7.560 7.425 7.669 4,176,644 7.5164 -2.29%
2010-06-30 0 18.36 18.32 18.36 18.20 18.36 693,066 12,691,221 18.312 7.737 7.720 7.737 7.669 7.737 1,644,751 7.7162 0.88%
2010-06-29 0 18.20 18.30 18.32 18.00 18.46 2,653,036 48,365,657 18.230 7.669 7.711 7.720 7.585 7.779 6,296,059 7.6819 -0.55%
2010-06-28 0 18.30 18.30 18.32 18.28 18.66 1,356,100 24,875,096 18.343 7.711 7.711 7.720 7.703 7.863 3,218,232 7.7294 -0.97%
2010-06-25 0 18.48 18.46 18.48 18.38 18.60 961,000 17,719,800 18.439 7.787 7.779 7.787 7.745 7.838 2,280,599 7.7698 0.65%
2010-06-24 0 18.36 18.36 18.38 18.36 18.98 1,518,400 28,199,654 18.572 7.737 7.737 7.745 7.737 7.998 3,603,395 7.8259 -1.18%
2010-06-23 0 18.58 18.54 18.58 18.00 18.58 1,106,500 20,275,970 18.324 7.829 7.812 7.829 7.585 7.829 2,625,893 7.7216 1.42%
2010-06-22 0 18.32 18.24 18.32 17.88 18.32 1,967,000 35,620,640 18.109 7.720 7.686 7.720 7.534 7.720 4,667,991 7.6308 -0.33%
2010-06-21 0 18.38 18.34 18.40 18.00 18.76 3,016,500 55,275,040 18.324 7.745 7.728 7.753 7.585 7.905 7,158,614 7.7215 1.55%
2010-06-18 0 18.10 18.08 18.14 17.40 18.38 6,607,900 118,398,716 17.918 7.627 7.619 7.644 7.332 7.745 15,681,554 7.5502 5.23%
2010-06-17 0 17.20 17.20 17.24 16.78 17.24 4,132,778 70,684,320 17.103 7.248 7.248 7.265 7.071 7.265 9,807,712 7.2070 2.50%
2010-06-15 0 16.78 16.72 16.78 16.60 16.90 1,024,300 17,132,650 16.726 7.071 7.045 7.071 6.995 7.121 2,430,820 7.0481 0.36%
2010-06-14 0 16.72 16.72 16.80 16.60 17.00 466,000 7,830,400 16.803 7.045 7.045 7.079 6.995 7.163 1,105,889 7.0806 -0.71%
2010-06-11 0 16.84 16.84 16.86 16.58 16.98 1,443,000 24,219,350 16.784 7.096 7.096 7.104 6.986 7.155 3,424,459 7.0725 0.96%
2010-06-10 0 16.68 16.68 16.70 16.40 16.90 918,400 15,315,850 16.677 7.029 7.029 7.037 6.911 7.121 2,179,503 7.0272 -1.07%
2010-06-09 0 16.86 16.82 16.86 16.52 16.96 2,508,400 42,280,274 16.855 7.104 7.088 7.104 6.961 7.147 5,952,815 7.1026 1.20%
2010-06-08 0 16.66 16.66 16.68 16.14 16.68 2,954,800 48,562,170 16.435 7.020 7.020 7.029 6.801 7.029 7,012,191 6.9254 5.18%
2010-06-07 0 15.84 15.80 15.84 15.40 15.90 1,135,500 17,833,460 15.705 6.675 6.658 6.675 6.489 6.700 2,694,715 6.6179 -0.63%
2010-06-04 0 15.94 15.90 15.94 15.52 15.96 528,407 8,340,096 15.783 6.717 6.700 6.717 6.540 6.725 1,253,990 6.6508 0.63%
2010-06-03 0 15.84 15.76 15.84 15.70 16.46 1,346,184 21,284,645 15.811 6.675 6.641 6.675 6.616 6.936 3,194,700 6.6625 -1.37%
2010-06-02 0 16.06 16.06 16.14 15.90 16.28 1,269,500 20,418,519 16.084 6.767 6.767 6.801 6.700 6.860 3,012,717 6.7774 0.50%
2010-06-01 0 15.98 15.92 15.98 15.82 16.42 728,000 11,752,420 16.143 6.734 6.708 6.734 6.666 6.919 1,727,655 6.8025 -0.75%
2010-05-31 0 16.10 16.08 16.10 15.94 16.44 1,241,200 20,056,765 16.159 6.784 6.776 6.784 6.717 6.927 2,945,557 6.8092 1.13%
2010-05-28 0 15.92 15.90 15.92 15.70 16.00 2,497,500 39,665,145 15.882 6.708 6.700 6.708 6.616 6.742 5,926,948 6.6923 0.51%
2010-05-27 0 15.84 15.82 15.90 15.70 16.00 3,206,500 50,725,450 15.820 6.675 6.666 6.700 6.616 6.742 7,609,513 6.6661 2.33%
2010-05-26 0 15.48 15.58 15.70 15.10 15.78 5,350,534 83,657,056 15.635 6.523 6.565 6.616 6.363 6.649 12,697,632 6.5884 0.26%
2010-05-25 0 15.44 15.44 15.46 15.26 15.66 2,952,500 45,576,010 15.436 6.506 6.506 6.515 6.430 6.599 7,006,732 6.5046 0.92%
2010-05-24 0 15.30 15.22 15.30 15.00 15.36 3,715,000 56,562,638 15.225 6.447 6.413 6.447 6.321 6.472 8,816,261 6.4157 0.00%
2010-05-20 0 15.30 15.28 15.30 15.14 15.70 4,246,815 65,399,758 15.400 6.447 6.439 6.447 6.380 6.616 10,078,339 6.4891 -1.92%
2010-05-19 0 15.60 15.62 15.64 15.50 15.90 3,702,331 58,076,157 15.686 6.574 6.582 6.590 6.531 6.700 8,786,196 6.6099 -2.50%
2010-05-18 0 16.00 16.04 16.06 15.76 16.78 3,611,824 58,081,561 16.081 6.742 6.759 6.767 6.641 7.071 8,571,409 6.7762 -4.08%
2010-05-17 0 16.68 16.64 16.70 16.42 16.96 3,597,000 60,174,040 16.729 7.029 7.012 7.037 6.919 7.147 8,536,229 7.0493 -1.53%
2010-05-14 0 16.94 16.94 16.98 16.42 17.00 3,027,860 50,882,940 16.805 7.138 7.138 7.155 6.919 7.163 7,185,573 7.0813 1.68%
2010-05-13 0 16.66 16.66 16.68 16.42 17.00 2,885,976 48,312,676 16.740 7.020 7.020 7.029 6.919 7.163 6,848,861 7.0541 -1.07%
2010-05-12 0 16.84 16.82 16.84 16.50 17.20 7,054,517 118,314,866 16.772 7.096 7.088 7.096 6.953 7.248 16,741,444 7.0672 2.93%
2010-05-11 0 16.36 16.34 16.42 15.84 16.50 3,965,018 64,125,024 16.173 6.894 6.885 6.919 6.675 6.953 9,409,592 6.8149 2.25%
2010-05-10 0 16.00 15.96 16.02 15.96 16.58 3,668,500 59,671,390 16.266 6.742 6.725 6.751 6.725 6.986 8,705,909 6.8541 -1.36%
2010-05-07 0 16.22 16.18 16.20 15.60 16.36 6,499,000 104,676,740 16.107 6.835 6.818 6.826 6.574 6.894 15,423,117 6.7870 3.84%
2010-05-06 0 15.62 15.56 15.64 15.20 15.78 4,913,500 76,423,920 15.554 6.582 6.557 6.590 6.405 6.649 11,660,484 6.5541 -1.01%
2010-05-05 0 15.78 15.78 15.80 14.66 15.82 4,665,500 71,760,300 15.381 6.649 6.649 6.658 6.177 6.666 11,071,942 6.4813 4.50%
2010-05-04 0 15.10 15.08 15.10 15.00 15.42 1,626,500 24,719,694 15.198 6.363 6.354 6.363 6.321 6.498 3,859,932 6.4042 -0.53%
2010-05-03 0 15.18 15.14 15.18 15.12 15.50 1,299,000 19,851,480 15.282 6.397 6.380 6.397 6.371 6.531 3,082,725 6.4396 -0.52%
2010-04-30 0 15.26 15.24 15.26 15.00 15.48 2,361,092 35,853,213 15.185 6.430 6.422 6.430 6.321 6.523 5,603,231 6.3987 0.33%
2010-04-29 0 15.46 15.44 15.46 15.32 15.60 1,824,500 28,227,227 15.471 6.409 6.401 6.409 6.351 6.467 4,401,249 6.4135 0.91%
2010-04-28 0 15.32 15.28 15.34 15.20 15.46 4,985,000 76,406,320 15.327 6.351 6.334 6.359 6.301 6.409 12,025,337 6.3538 0.92%
2010-04-27 0 15.18 15.18 15.20 15.10 15.34 993,000 15,101,850 15.208 6.293 6.293 6.301 6.260 6.359 2,395,418 6.3045 -0.65%
2010-04-26 0 15.28 15.28 15.30 15.28 15.52 2,445,500 37,616,080 15.382 6.334 6.334 6.342 6.334 6.434 5,899,290 6.3764 1.60%
2010-04-23 0 15.04 15.04 15.06 14.90 15.52 2,864,500 43,233,550 15.093 6.235 6.235 6.243 6.177 6.434 6,910,046 6.2566 -3.22%
2010-04-22 0 15.54 15.52 15.60 15.42 15.80 2,602,500 40,583,840 15.594 6.442 6.434 6.467 6.392 6.550 6,278,022 6.4644 -0.13%
2010-04-21 0 15.56 15.54 15.60 15.44 15.84 2,126,500 33,070,040 15.551 6.450 6.442 6.467 6.401 6.566 5,129,765 6.4467 -0.51%
2010-04-20 0 15.64 15.62 15.72 15.26 16.00 6,906,500 107,747,510 15.601 6.483 6.475 6.517 6.326 6.633 16,660,580 6.4672 -0.64%
2010-04-19 0 15.74 15.58 15.72 15.20 15.78 2,603,408 40,397,708 15.517 6.525 6.459 6.517 6.301 6.541 6,280,213 6.4325 -1.25%
2010-04-16 0 15.94 15.92 15.96 15.70 16.18 521,500 8,290,980 15.898 6.608 6.599 6.616 6.508 6.707 1,258,017 6.5905 0.25%
2010-04-15 0 15.90 15.86 15.98 15.84 16.30 995,800 15,972,440 16.040 6.591 6.575 6.624 6.566 6.757 2,402,173 6.6492 -0.63%
2010-04-14 0 16.00 15.92 16.00 15.88 16.36 1,479,000 23,733,220 16.047 6.633 6.599 6.633 6.583 6.782 3,567,798 6.6521 -0.62%
2010-04-13 0 16.10 16.10 16.12 15.82 16.40 1,870,500 29,927,190 16.000 6.674 6.674 6.682 6.558 6.798 4,512,215 6.6325 -2.31%
2010-04-12 0 16.48 16.44 16.52 16.40 16.80 1,223,678 20,289,171 16.580 6.832 6.815 6.848 6.798 6.964 2,951,884 6.8733 -1.20%
2010-04-09 0 16.68 16.62 16.68 16.30 16.72 2,447,362 40,400,957 16.508 6.915 6.890 6.915 6.757 6.931 5,903,782 6.8432 3.09%
2010-04-08 0 16.18 16.18 16.20 16.10 16.66 3,572,620 58,325,180 16.326 6.707 6.707 6.716 6.674 6.906 8,618,247 6.7676 -1.82%
2010-04-07 0 16.48 16.44 16.48 16.04 16.50 5,866,500 95,733,384 16.319 6.832 6.815 6.832 6.649 6.840 14,151,784 6.7648 5.51%
2010-04-01 0 15.62 15.62 15.64 15.24 15.82 2,383,000 37,101,890 15.569 6.475 6.475 6.483 6.318 6.558 5,748,521 6.4542 2.90%
2010-03-31 0 15.18 15.16 15.20 14.92 15.24 1,626,409 24,649,757 15.156 6.293 6.284 6.301 6.185 6.318 3,923,394 6.2828 -0.13%
2010-03-30 0 15.20 15.18 15.20 15.00 15.20 1,626,006 24,599,391 15.129 6.301 6.293 6.301 6.218 6.301 3,922,421 6.2715 1.60%
2010-03-29 0 14.96 14.96 14.98 14.68 15.00 1,728,000 25,630,595 14.833 6.202 6.202 6.210 6.085 6.218 4,168,462 6.1487 2.19%
2010-03-26 0 14.64 14.62 14.74 14.20 14.82 1,011,000 14,843,490 14.682 6.069 6.061 6.110 5.886 6.144 2,438,840 6.0863 0.83%
2010-03-25 0 14.52 14.56 14.58 14.46 14.98 1,822,830 26,525,392 14.552 6.019 6.036 6.044 5.994 6.210 4,397,221 6.0323 -3.07%
2010-03-24 0 14.98 14.96 14.98 14.88 15.14 756,500 11,301,200 14.939 6.210 6.202 6.210 6.168 6.276 1,824,908 6.1927 -0.93%
2010-03-23 0 15.12 15.00 15.12 14.90 15.34 2,248,100 33,800,108 15.035 6.268 6.218 6.268 6.177 6.359 5,423,102 6.2326 -0.40%
2010-03-22 0 15.18 15.18 15.20 15.18 15.50 1,182,001 18,002,155 15.230 6.293 6.293 6.301 6.293 6.425 2,851,346 6.3136 -2.69%
2010-03-19 0 15.60 15.60 15.62 15.24 15.62 662,700 10,221,432 15.424 6.467 6.467 6.475 6.318 6.475 1,598,634 6.3939 1.69%
2010-03-18 0 15.34 15.24 15.36 15.22 15.60 1,135,500 17,423,680 15.345 6.359 6.318 6.367 6.309 6.467 2,739,172 6.3609 -0.90%
2010-03-17 0 15.48 15.48 15.50 15.34 15.64 1,296,600 20,096,702 15.500 6.417 6.417 6.425 6.359 6.483 3,127,794 6.4252 1.84%
2010-03-16 0 15.20 15.18 15.20 15.16 15.50 1,694,000 25,842,640 15.255 6.301 6.293 6.301 6.284 6.425 4,086,444 6.3240 -1.04%
2010-03-15 0 15.36 15.34 15.36 15.30 15.72 1,552,500 23,893,060 15.390 6.367 6.359 6.367 6.342 6.517 3,745,103 6.3798 -3.52%
2010-03-12 0 15.92 15.90 15.92 15.90 16.04 1,075,500 17,177,220 15.971 6.599 6.591 6.599 6.591 6.649 2,594,433 6.6208 0.76%
2010-03-11 0 15.80 15.80 15.84 15.68 16.00 1,112,000 17,609,960 15.836 6.550 6.550 6.566 6.500 6.633 2,682,483 6.5648 -1.25%
2010-03-10 0 16.00 16.00 16.02 15.88 16.18 831,100 13,306,658 16.011 6.633 6.633 6.641 6.583 6.707 2,004,866 6.6372 0.00%
2010-03-09 0 16.00 15.96 16.02 15.82 16.20 1,178,500 18,853,417 15.998 6.633 6.616 6.641 6.558 6.716 2,842,901 6.6318 -1.36%
2010-03-08 0 16.22 16.20 16.26 16.08 16.30 1,763,000 28,502,720 16.167 6.724 6.716 6.740 6.666 6.757 4,252,893 6.7020 0.62%
2010-03-05 0 16.12 16.12 16.14 15.88 16.30 999,287 16,045,403 16.057 6.682 6.682 6.691 6.583 6.757 2,410,584 6.6562 1.00%
2010-03-04 0 15.96 15.96 16.04 15.88 16.48 1,781,779 28,650,214 16.080 6.616 6.616 6.649 6.583 6.832 4,298,193 6.6656 -0.99%
2010-03-03 0 16.12 16.10 16.18 16.02 16.50 1,212,494 19,758,906 16.296 6.682 6.674 6.707 6.641 6.840 2,924,905 6.7554 0.12%
2010-03-02 0 16.10 16.04 16.10 15.50 16.20 2,376,300 38,067,462 16.020 6.674 6.649 6.674 6.425 6.716 5,732,359 6.6408 1.39%
2010-03-01 0 15.88 15.88 15.90 15.50 16.10 1,632,500 25,749,205 15.773 6.583 6.583 6.591 6.425 6.674 3,938,087 6.5385 2.19%
2010-02-26 0 15.54 15.50 15.54 15.10 15.60 2,046,500 31,554,820 15.419 6.442 6.425 6.442 6.260 6.467 4,936,781 6.3918 3.46%
2010-02-25 0 15.02 15.02 15.10 15.00 15.68 1,720,644 26,059,276 15.145 6.226 6.226 6.260 6.218 6.500 4,150,717 6.2783 -1.57%
2010-02-24 0 15.26 15.26 15.30 15.04 15.60 900,500 13,805,700 15.331 6.326 6.326 6.342 6.235 6.467 2,172,280 6.3554 -0.26%
2010-02-23 0 15.30 15.32 15.38 15.04 15.52 1,660,800 25,427,966 15.311 6.342 6.351 6.376 6.235 6.434 4,006,355 6.3469 -1.42%
2010-02-22 0 15.52 15.56 15.58 15.40 16.50 867,500 13,575,270 15.649 6.434 6.450 6.459 6.384 6.840 2,092,674 6.4870 3.33%
2010-02-19 0 15.02 15.02 15.04 15.00 15.56 1,021,000 15,384,450 15.068 6.226 6.226 6.235 6.218 6.450 2,462,963 6.2463 -3.35%
2010-02-18 0 15.54 15.54 15.58 15.40 15.80 911,000 14,196,172 15.583 6.442 6.442 6.459 6.384 6.550 2,197,609 6.4598 -0.77%
2010-02-17 0 15.66 15.66 15.70 15.22 16.20 4,966,300 78,197,400 15.746 6.492 6.492 6.508 6.309 6.716 11,980,227 6.5272 1.16%
2010-02-12 0 15.48 15.40 15.52 14.98 15.56 3,260,500 50,006,640 15.337 6.417 6.384 6.434 6.210 6.450 7,865,319 6.3579 4.03%
2010-02-11 0 14.88 14.82 14.88 14.70 15.00 1,533,000 22,708,935 14.813 6.168 6.144 6.168 6.094 6.218 3,698,063 6.1408 1.50%
2010-02-10 0 14.66 14.68 14.78 14.62 15.00 1,993,000 29,484,968 14.794 6.077 6.085 6.127 6.061 6.218 4,807,723 6.1328 0.96%
2010-02-09 0 14.52 14.50 14.52 13.98 14.68 1,752,130 25,114,880 14.334 6.019 6.011 6.019 5.795 6.085 4,226,671 5.9420 3.71%
2010-02-08 0 14.00 13.98 14.00 13.90 14.34 1,890,830 26,580,253 14.057 5.804 5.795 5.804 5.762 5.945 4,561,258 5.8274 0.57%
2010-02-05 0 13.92 13.84 13.96 13.80 14.22 6,315,135 88,323,080 13.986 5.770 5.737 5.787 5.721 5.895 15,234,028 5.7977 -6.33%
2010-02-04 0 14.86 14.78 14.80 14.72 15.30 1,637,995 24,721,701 15.093 6.160 6.127 6.135 6.102 6.342 3,951,343 6.2565 -1.85%
2010-02-03 0 15.14 15.14 15.16 14.72 15.22 1,530,000 22,969,940 15.013 6.276 6.276 6.284 6.102 6.309 3,690,826 6.2235 1.61%
2010-02-02 0 14.90 14.88 14.90 14.52 15.40 5,130,500 76,140,910 14.841 6.177 6.168 6.177 6.019 6.384 12,376,328 6.1521 6.58%
2010-02-01 0 13.98 13.96 14.00 13.40 14.00 2,919,933 40,105,871 13.735 5.795 5.787 5.804 5.555 5.804 7,043,767 5.6938 0.14%
2010-01-29 0 13.96 13.88 13.96 13.44 14.20 3,578,500 49,289,180 13.774 5.787 5.754 5.787 5.571 5.886 8,632,431 5.7098 -3.06%
2010-01-28 0 14.40 14.40 14.44 13.96 14.72 3,328,265 47,898,967 14.392 5.969 5.969 5.986 5.787 6.102 8,028,788 5.9659 3.15%
2010-01-27 0 13.96 13.88 13.90 13.90 14.76 3,547,410 50,434,463 14.217 5.787 5.754 5.762 5.762 6.119 8,557,433 5.8936 -3.19%
2010-01-26 0 14.42 14.42 14.46 14.38 15.20 3,028,000 44,673,750 14.754 5.978 5.978 5.994 5.961 6.301 7,304,458 6.1160 -5.26%
2010-01-25 0 15.22 15.20 15.22 14.88 15.30 1,522,500 23,054,880 15.143 6.309 6.301 6.309 6.168 6.342 3,672,733 6.2773 -1.42%
2010-01-22 0 15.44 15.40 15.44 14.62 15.68 5,140,500 76,867,630 14.953 6.401 6.384 6.401 6.061 6.500 12,400,451 6.1988 -0.90%
2010-01-21 0 15.58 15.58 15.62 15.50 15.88 3,490,500 54,621,910 15.649 6.459 6.459 6.475 6.425 6.583 8,420,149 6.4870 -2.14%
2010-01-20 0 15.92 15.86 15.92 15.84 16.76 3,723,500 59,919,830 16.092 6.599 6.575 6.599 6.566 6.948 8,982,215 6.6709 -3.75%
2010-01-19 0 16.54 16.52 16.54 16.38 16.66 564,000 9,302,400 16.494 6.857 6.848 6.857 6.790 6.906 1,360,540 6.8373 1.22%
2010-01-18 0 16.34 16.32 16.34 16.16 16.68 1,376,600 22,504,658 16.348 6.774 6.765 6.774 6.699 6.915 3,320,778 6.7769 -2.16%
2010-01-15 0 16.70 16.62 16.70 16.62 17.00 1,899,000 31,934,950 16.817 6.923 6.890 6.923 6.890 7.047 4,580,966 6.9712 -1.65%
2010-01-14 0 16.98 16.98 17.00 16.90 17.30 1,087,500 18,482,860 16.996 7.039 7.039 7.047 7.006 7.172 2,623,381 7.0454 0.59%
2010-01-13 0 16.88 16.74 16.88 16.54 17.20 3,386,152 56,768,620 16.765 6.997 6.939 6.997 6.857 7.130 8,168,429 6.9498 -2.88%
2010-01-12 0 17.38 17.30 17.50 17.20 17.54 1,697,476 29,397,975 17.319 7.205 7.172 7.254 7.130 7.271 4,094,829 7.1793 0.46%
2010-01-11 0 17.30 17.22 17.32 17.24 17.40 1,896,214 32,840,818 17.319 7.172 7.138 7.180 7.147 7.213 4,574,245 7.1795 2.98%
2010-01-08 0 16.80 16.74 16.80 16.70 16.88 880,500 14,774,780 16.780 6.964 6.939 6.964 6.923 6.997 2,124,034 6.9560 -0.47%
2010-01-07 0 16.88 16.90 16.98 16.78 17.50 2,357,000 40,111,610 17.018 6.997 7.006 7.039 6.956 7.254 5,685,801 7.0547 -2.20%
2010-01-06 0 17.26 17.50 17.52 16.96 17.54 4,165,600 71,951,861 17.273 7.155 7.254 7.263 7.031 7.271 10,048,695 7.1603 -1.37%
2010-01-05 0 17.50 17.46 17.50 16.10 17.80 7,498,000 126,809,760 16.912 7.254 7.238 7.254 6.674 7.379 18,087,458 7.0109 10.34%
2010-01-04 0 15.86 15.84 15.86 15.50 15.86 1,884,000 29,613,643 15.718 6.575 6.566 6.575 6.425 6.575 4,544,782 6.5160 2.32%
2009-12-31 0 15.50 15.50 15.52 15.30 15.60 880,000 13,569,310 15.420 6.425 6.425 6.434 6.342 6.467 2,122,828 6.3921 0.52%
2009-12-30 0 15.42 15.42 15.48 15.20 15.80 2,111,000 32,451,130 15.372 6.392 6.392 6.417 6.301 6.550 5,092,375 6.3725 -2.16%
2009-12-29 0 15.76 15.74 15.76 15.70 16.02 907,500 14,314,825 15.774 6.533 6.525 6.533 6.508 6.641 2,189,166 6.5389 -1.50%
2009-12-28 0 16.00 15.98 16.00 15.60 16.10 2,406,000 38,443,500 15.978 6.633 6.624 6.633 6.467 6.674 5,804,004 6.6236 2.56%
2009-12-24 0 15.60 15.60 15.68 15.20 15.82 2,896,500 45,175,383 15.597 6.467 6.467 6.500 6.301 6.558 6,987,240 6.4654 3.59%
2009-12-23 0 15.06 15.06 15.08 14.98 15.20 3,467,500 52,099,784 15.025 6.243 6.243 6.251 6.210 6.301 8,364,666 6.2286 -0.53%
2009-12-22 0 15.14 15.12 15.18 15.08 15.60 1,925,500 29,220,975 15.176 6.276 6.268 6.293 6.251 6.467 4,644,892 6.2910 -2.32%
2009-12-21 0 15.50 15.46 15.50 15.40 15.62 3,071,000 47,426,968 15.443 6.425 6.409 6.425 6.384 6.475 7,408,187 6.4020 -0.77%
2009-12-18 0 15.62 15.76 15.80 15.04 15.76 7,872,500 120,565,725 15.315 6.475 6.533 6.550 6.235 6.533 18,990,866 6.3486 -1.26%
2009-12-17 0 15.82 15.88 15.90 15.62 16.40 6,982,193 111,702,752 15.998 6.558 6.583 6.591 6.475 6.798 16,843,175 6.6319 -2.10%
2009-12-16 0 16.16 16.12 16.20 15.90 16.34 2,908,500 46,815,140 16.096 6.699 6.682 6.716 6.591 6.774 7,016,187 6.6724 -0.74%
2009-12-15 0 16.28 16.16 16.38 16.08 16.58 3,292,574 53,640,965 16.291 6.749 6.699 6.790 6.666 6.873 7,942,691 6.7535 -1.45%
2009-12-14 0 16.52 16.50 16.56 15.62 16.62 6,252,000 100,362,750 16.053 6.848 6.840 6.865 6.475 6.890 15,081,727 6.6546 -0.24%
2009-12-11 0 16.56 16.54 16.56 16.06 16.68 4,766,000 78,634,682 16.499 6.865 6.857 6.865 6.658 6.915 11,497,043 6.8396 4.55%
2009-12-10 0 15.84 15.88 15.90 15.72 16.34 5,831,000 93,438,286 16.024 6.566 6.583 6.591 6.517 6.774 14,066,147 6.6428 -0.38%
2009-12-09 0 15.90 15.86 15.96 15.60 16.08 6,747,300 107,611,925 15.949 6.591 6.575 6.616 6.467 6.666 16,276,542 6.6115 -2.09%
2009-12-08 0 16.24 16.26 16.32 15.72 16.44 8,157,500 131,120,493 16.074 6.732 6.740 6.765 6.517 6.815 19,678,373 6.6632 2.14%
2009-12-07 0 15.90 15.80 15.84 15.66 16.00 9,411,500 149,411,810 15.875 6.591 6.550 6.566 6.492 6.633 22,703,403 6.5810 -3.99%
2009-12-04 0 16.56 16.56 16.64 16.40 16.82 8,044,500 133,204,130 16.558 6.865 6.865 6.898 6.798 6.973 19,405,783 6.8641 -2.13%
2009-12-03 0 16.92 16.94 16.96 16.88 17.28 8,657,000 147,588,349 17.048 7.014 7.022 7.031 6.997 7.163 20,883,319 7.0673 1.32%
2009-12-02 0 16.70 16.66 16.72 15.94 17.06 14,626,800 243,852,434 16.672 6.923 6.906 6.931 6.608 7.072 35,284,294 6.9111 6.78%
2009-12-01 0 15.64 15.62 15.66 14.62 15.66 9,269,500 141,026,420 15.214 6.483 6.475 6.492 6.061 6.492 22,360,856 6.3068 7.12%
2009-11-30 0 14.60 14.60 14.64 14.50 14.72 3,461,000 50,696,180 14.648 6.052 6.052 6.069 6.011 6.102 8,348,986 6.0721 4.29%
2009-11-27 0 14.00 14.00 14.02 13.96 14.94 10,795,800 155,147,710 14.371 5.804 5.804 5.812 5.787 6.193 26,042,756 5.9574 -8.50%
2009-11-26 0 15.30 15.20 15.30 14.90 15.76 13,838,490 214,219,681 15.480 6.342 6.301 6.342 6.177 6.533 33,382,650 6.4171 1.19%
2009-11-25 0 15.12 15.12 15.16 14.46 15.22 11,893,500 178,006,310 14.967 6.268 6.268 6.284 5.994 6.309 28,690,742 6.2043 3.85%
2009-11-24 0 14.56 14.48 14.58 14.36 14.86 5,870,303 85,692,467 14.598 6.036 6.003 6.044 5.953 6.160 14,160,958 6.0513 -1.75%
2009-11-23 0 14.82 14.80 14.82 14.40 14.84 9,033,500 132,134,650 14.627 6.144 6.135 6.144 5.969 6.152 21,791,552 6.0636 5.56%
2009-11-20 0 14.04 14.04 14.06 13.90 14.26 2,589,002 36,346,928 14.039 5.820 5.820 5.828 5.762 5.911 6,245,461 5.8197 -1.82%
2009-11-19 0 14.30 14.26 14.30 14.20 14.38 3,166,500 45,266,690 14.295 5.928 5.911 5.928 5.886 5.961 7,638,562 5.9261 1.71%
2009-11-18 0 14.06 14.06 14.10 13.90 14.60 4,230,000 59,839,753 14.147 5.828 5.828 5.845 5.762 6.052 10,204,048 5.8643 -1.54%
2009-11-17 0 14.28 14.28 14.32 14.24 14.80 6,455,803 93,100,254 14.421 5.920 5.920 5.936 5.903 6.135 15,573,362 5.9782 -2.99%
2009-11-16 0 14.72 14.70 14.72 14.30 14.74 11,239,500 163,016,475 14.504 6.102 6.094 6.102 5.928 6.110 27,113,095 6.0125 4.10%
2009-11-13 0 14.14 14.10 14.14 14.08 14.38 3,283,000 46,457,860 14.151 5.862 5.845 5.862 5.837 5.961 7,919,595 5.8662 -1.67%
2009-11-12 0 14.38 14.36 14.38 14.24 14.58 5,723,500 82,409,050 14.398 5.961 5.953 5.961 5.903 6.044 13,806,824 5.9687 -0.69%
2009-11-11 0 14.48 14.46 14.48 14.18 14.50 2,318,000 33,281,490 14.358 6.003 5.994 6.003 5.878 6.011 5,591,722 5.9519 2.12%
2009-11-10 0 14.18 14.18 14.20 14.16 14.96 6,091,000 87,929,840 14.436 5.878 5.878 5.886 5.870 6.202 14,693,346 5.9843 -4.06%
2009-11-09 0 14.78 14.78 14.80 14.32 14.88 10,532,002 154,446,919 14.665 6.127 6.127 6.135 5.936 6.168 25,406,395 6.0791 2.78%
2009-11-06 0 14.38 14.34 14.38 14.22 14.60 3,671,000 52,680,390 14.350 5.961 5.945 5.961 5.895 6.052 8,855,569 5.9488 -0.14%
2009-11-05 0 14.40 14.40 14.42 14.22 14.48 6,448,918 92,760,466 14.384 5.969 5.969 5.978 5.895 6.003 15,556,753 5.9627 0.00%
2009-11-04 0 14.40 14.36 14.40 14.20 14.50 8,765,000 125,870,950 14.361 5.969 5.953 5.969 5.886 6.011 21,143,848 5.9531 4.20%
2009-11-03 0 13.82 13.76 13.80 13.66 14.18 3,312,500 46,119,490 13.923 5.729 5.704 5.721 5.663 5.878 7,990,758 5.7716 1.47%
2009-11-02 0 13.62 13.62 13.66 13.32 13.68 2,425,000 32,829,170 13.538 5.646 5.646 5.663 5.522 5.671 5,849,838 5.6120 -1.16%
2009-10-30 0 13.78 13.76 13.78 13.76 14.18 3,022,400 42,046,900 13.912 5.712 5.704 5.712 5.704 5.878 7,290,949 5.7670 0.00%
2009-10-29 0 13.78 13.74 13.78 13.14 13.80 5,400,100 72,119,210 13.355 5.712 5.696 5.712 5.447 5.721 13,026,685 5.5363 1.92%
2009-10-28 0 13.52 13.52 13.54 13.36 13.80 3,230,500 43,579,240 13.490 5.605 5.605 5.613 5.538 5.721 7,792,949 5.5921 -2.03%
2009-10-27 0 13.80 13.76 13.78 13.42 13.88 6,889,900 94,416,180 13.704 5.721 5.704 5.712 5.563 5.754 16,620,536 5.6807 -3.23%
2009-10-23 0 14.26 14.26 14.28 13.90 14.30 4,708,000 66,725,690 14.173 5.911 5.911 5.920 5.762 5.928 11,357,129 5.8752 3.33%
2009-10-22 0 13.80 13.78 13.80 13.72 14.08 5,900,000 81,417,690 13.800 5.721 5.712 5.721 5.688 5.837 14,232,596 5.7205 -1.99%
2009-10-21 0 14.08 14.04 14.08 13.80 14.18 4,281,567 59,646,193 13.931 5.837 5.820 5.837 5.721 5.878 10,328,443 5.7749 -0.56%
2009-10-20 0 14.16 14.10 14.20 14.10 14.42 3,853,500 54,957,990 14.262 5.870 5.845 5.886 5.845 5.978 9,295,815 5.9121 -0.56%
2009-10-19 0 14.24 14.24 14.26 13.90 14.26 3,231,500 45,723,670 14.149 5.903 5.903 5.911 5.762 5.911 7,795,362 5.8655 2.45%
2009-10-16 0 13.90 13.88 13.90 13.80 14.20 6,571,000 91,911,110 13.987 5.762 5.754 5.762 5.721 5.886 15,851,252 5.7984 -1.14%
2009-10-15 0 14.06 14.04 14.06 14.00 14.72 6,363,000 90,815,490 14.272 5.828 5.820 5.828 5.804 6.102 15,349,493 5.9165 -3.83%
2009-10-14 0 14.62 14.58 14.60 14.46 14.82 6,622,789 96,725,136 14.605 6.061 6.044 6.052 5.994 6.144 15,976,183 6.0543 2.24%
2009-10-13 0 14.30 14.26 14.28 14.20 14.50 4,866,011 69,833,218 14.351 5.928 5.911 5.920 5.886 6.011 11,738,300 5.9492 2.44%
2009-10-12 0 13.96 13.94 13.96 13.92 14.62 6,711,400 94,935,472 14.145 5.787 5.779 5.787 5.770 6.061 16,189,940 5.8639 -4.12%
2009-10-09 0 14.56 14.52 14.56 14.50 15.08 7,337,500 107,925,281 14.709 6.036 6.019 6.036 6.011 6.251 17,700,284 6.0974 -2.80%
2009-10-08 0 14.98 14.98 15.00 14.80 15.40 10,272,000 154,338,800 15.025 6.210 6.210 6.218 6.135 6.384 24,779,191 6.2286 0.67%
2009-10-07 0 14.88 14.88 14.90 14.66 15.12 12,132,633 180,398,889 14.869 6.168 6.168 6.177 6.077 6.268 29,267,604 6.1638 4.64%
2009-10-06 0 14.22 14.20 14.26 13.60 14.28 7,660,500 106,847,560 13.948 5.895 5.886 5.911 5.638 5.920 18,479,458 5.7820 7.40%
2009-10-05 0 13.24 13.24 13.26 12.90 13.26 1,395,863 18,311,844 13.119 5.489 5.489 5.497 5.348 5.497 3,367,246 5.4382 1.38%
2009-10-02 0 13.06 13.10 13.14 12.80 13.14 2,460,000 31,971,880 12.997 5.414 5.430 5.447 5.306 5.447 5,934,269 5.3877 -1.06%
2009-09-30 0 13.20 13.18 13.20 12.90 13.30 4,449,336 58,336,337 13.111 5.472 5.464 5.472 5.348 5.513 10,733,153 5.4352 0.00%
2009-09-29 0 13.20 13.18 13.20 12.88 13.30 5,447,171 71,539,814 13.133 5.472 5.464 5.472 5.339 5.513 13,140,235 5.4443 1.38%
2009-09-28 0 13.02 13.02 13.04 12.88 13.40 6,013,146 78,490,199 13.053 5.397 5.397 5.406 5.339 5.555 14,505,539 5.4111 -4.82%
2009-09-25 0 13.68 13.68 13.70 13.12 13.80 11,473,671 154,006,623 13.423 5.671 5.671 5.679 5.439 5.721 27,677,987 5.5642 -3.80%
2009-09-24 0 14.22 14.26 14.28 13.68 14.36 9,861,450 137,616,960 13.955 5.895 5.911 5.920 5.671 5.953 23,788,819 5.7849 -1.80%
2009-09-23 0 14.48 14.46 14.48 14.40 14.90 5,912,500 86,316,530 14.599 6.003 5.994 6.003 5.969 6.177 14,262,750 6.0519 -1.36%
2009-09-22 0 14.68 14.66 14.68 14.30 14.88 8,817,780 129,236,860 14.656 6.085 6.077 6.085 5.928 6.168 21,271,170 6.0757 3.53%
2009-09-21 0 14.18 14.16 14.20 14.14 14.50 7,145,500 102,110,830 14.290 5.878 5.870 5.886 5.862 6.011 17,237,121 5.9239 -4.06%
2009-09-18 0 14.78 14.70 14.82 14.38 14.86 8,233,500 120,296,850 14.611 6.127 6.094 6.144 5.961 6.160 19,861,708 6.0567 -1.20%
2009-09-17 0 14.96 14.96 14.98 14.80 15.50 17,842,500 271,251,660 15.203 6.202 6.202 6.210 6.135 6.425 43,041,541 6.3021 1.22%
2009-09-16 0 14.78 14.78 14.80 13.52 14.90 23,630,000 339,188,240 14.354 6.127 6.127 6.135 5.605 6.177 57,002,753 5.9504 9.32%
2009-09-15 0 13.52 13.48 13.50 13.50 14.30 6,339,276 87,547,471 13.810 5.605 5.588 5.596 5.596 5.928 15,292,263 5.7250 -4.38%
2009-09-14 0 14.14 14.06 14.08 14.08 15.02 14,459,000 210,486,050 14.557 5.862 5.828 5.837 5.837 6.226 34,879,509 6.0347 -0.70%
2009-09-11 0 14.24 14.20 14.24 13.78 14.44 9,372,850 132,907,082 14.180 5.903 5.886 5.903 5.712 5.986 22,610,167 5.8782 5.33%
2009-09-10 0 13.52 13.50 13.52 13.50 13.90 3,926,435 53,796,467 13.701 5.605 5.596 5.605 5.596 5.762 9,471,756 5.6797 -1.46%
2009-09-09 0 13.72 13.72 13.74 13.60 14.38 11,992,300 167,168,752 13.940 5.688 5.688 5.696 5.638 5.961 28,929,078 5.7786 -3.92%
2009-09-08 0 14.28 14.28 14.30 12.74 14.40 32,475,763 447,207,673 13.771 5.920 5.920 5.928 5.281 5.969 78,341,426 5.7084 12.26%
2009-09-07 0 12.72 12.72 12.76 12.28 12.78 4,712,000 59,063,540 12.535 5.273 5.273 5.290 5.091 5.298 11,366,778 5.1962 2.75%
2009-09-04 0 12.38 12.38 12.44 12.16 12.82 14,503,200 181,737,706 12.531 5.132 5.132 5.157 5.041 5.314 34,986,133 5.1946 3.17%
2009-09-03 0 12.00 12.00 12.02 11.68 12.14 12,183,700 145,234,080 11.920 4.974 4.974 4.983 4.842 5.033 29,390,793 4.9415 8.89%
2009-09-02 0 11.02 11.00 11.02 10.78 11.06 2,666,900 29,103,230 10.913 4.568 4.560 4.568 4.469 4.585 6,433,375 4.5238 -0.54%
2009-09-01 0 11.08 11.08 11.18 10.86 11.20 2,165,800 23,956,990 11.061 4.593 4.593 4.635 4.502 4.643 5,224,569 4.5854 0.73%
2009-08-31 0 11.00 10.98 11.00 10.86 11.54 6,002,000 66,162,560 11.023 4.560 4.552 4.560 4.502 4.784 14,478,651 4.5697 -3.34%
2009-08-28 0 11.38 11.30 11.38 11.12 11.40 2,686,500 30,118,830 11.211 4.717 4.684 4.717 4.610 4.726 6,480,656 4.6475 1.07%
2009-08-27 0 11.26 11.32 11.34 11.10 11.50 3,264,000 36,631,840 11.223 4.668 4.693 4.701 4.601 4.767 7,873,762 4.6524 -1.57%
2009-08-26 0 11.44 11.38 11.54 11.40 11.72 2,358,500 27,217,770 11.540 4.742 4.717 4.784 4.726 4.858 5,689,420 4.7839 -1.38%
2009-08-25 0 11.60 11.60 11.62 11.40 11.68 2,143,200 24,658,342 11.505 4.809 4.809 4.817 4.726 4.842 5,170,051 4.7695 -1.69%
2009-08-24 0 11.80 11.80 11.86 11.66 11.92 4,323,200 51,064,280 11.812 4.892 4.892 4.916 4.834 4.941 10,428,874 4.8964 2.79%
2009-08-21 0 11.48 11.46 11.50 11.24 11.68 2,994,500 34,424,045 11.496 4.759 4.751 4.767 4.659 4.842 7,223,646 4.7655 0.35%
2009-08-20 0 11.44 11.40 11.44 11.08 11.60 4,317,138 49,003,484 11.351 4.742 4.726 4.742 4.593 4.809 10,414,251 4.7054 4.38%
2009-08-19 0 10.96 10.92 10.94 10.88 11.52 4,945,000 54,957,140 11.114 4.543 4.527 4.535 4.510 4.776 11,928,845 4.6071 -3.86%
2009-08-18 0 11.40 11.38 11.42 10.88 11.44 6,344,478 71,111,734 11.208 4.726 4.717 4.734 4.510 4.742 15,304,812 4.6464 2.15%
2009-08-17 0 11.16 11.12 11.16 10.90 11.88 7,817,000 89,044,550 11.391 4.626 4.610 4.626 4.519 4.925 18,856,984 4.7221 -7.00%
2009-08-14 0 12.00 11.96 12.00 11.72 12.34 2,533,495 30,317,041 11.966 4.974 4.958 4.974 4.858 5.115 6,111,561 4.9606 0.00%
2009-08-13 0 12.00 12.00 12.06 11.84 12.28 2,096,000 25,219,950 12.032 4.974 4.974 4.999 4.908 5.091 5,056,190 4.9879 1.87%
2009-08-12 0 11.78 11.70 11.76 11.60 12.20 6,715,600 79,492,496 11.837 4.883 4.850 4.875 4.809 5.057 16,200,071 4.9069 -4.07%
2009-08-11 0 12.28 12.28 12.30 12.08 12.42 4,496,000 54,930,750 12.218 5.091 5.091 5.099 5.008 5.149 10,845,721 5.0647 -1.60%
2009-08-10 0 12.48 12.42 12.48 12.32 12.66 2,636,500 33,067,990 12.542 5.173 5.149 5.173 5.107 5.248 6,360,041 5.1993 1.79%
2009-08-07 0 12.26 12.24 12.30 12.08 13.06 10,403,000 130,973,600 12.590 5.082 5.074 5.099 5.008 5.414 25,095,203 5.2191 -5.40%
2009-08-06 0 12.96 12.90 12.96 12.78 13.30 4,404,500 57,027,430 12.948 5.372 5.348 5.372 5.298 5.513 10,624,995 5.3673 -2.41%
2009-08-05 0 13.28 13.26 13.28 13.10 13.52 6,003,950 80,016,693 13.327 5.505 5.497 5.505 5.430 5.605 14,483,355 5.5247 1.22%
2009-08-04 0 13.12 13.10 13.12 12.88 13.60 4,426,500 58,628,240 13.245 5.439 5.430 5.439 5.339 5.638 10,678,065 5.4905 -1.80%
2009-08-03 0 13.36 13.30 13.36 13.16 13.46 5,881,500 78,407,440 13.331 5.538 5.513 5.538 5.455 5.580 14,187,968 5.5263 4.05%
2009-07-31 0 12.84 12.80 12.84 12.62 12.90 3,185,108 40,688,677 12.775 5.323 5.306 5.323 5.232 5.348 7,683,450 5.2956 2.88%
2009-07-30 0 12.48 12.46 12.50 12.38 12.80 4,900,500 61,301,420 12.509 5.173 5.165 5.182 5.132 5.306 11,821,498 5.1856 -2.65%
2009-07-29 0 12.82 12.80 12.84 12.52 13.36 7,481,000 96,669,240 12.922 5.314 5.306 5.323 5.190 5.538 18,046,449 5.3567 -6.83%
2009-07-28 0 13.76 13.68 13.78 13.36 13.80 5,191,700 70,214,840 13.524 5.704 5.671 5.712 5.538 5.721 12,523,961 5.6064 2.08%
2009-07-27 0 13.48 13.46 13.48 12.64 13.60 7,877,500 104,649,670 13.285 5.588 5.580 5.588 5.240 5.638 19,002,928 5.5070 6.48%
2009-07-24 0 12.66 12.64 12.66 12.44 12.84 3,088,500 38,883,450 12.590 5.248 5.240 5.248 5.157 5.323 7,450,402 5.2190 -0.31%
2009-07-23 0 12.70 12.70 12.76 12.64 13.02 3,537,000 45,317,010 12.812 5.265 5.265 5.290 5.240 5.397 8,532,321 5.3112 0.79%
2009-07-22 0 12.60 12.60 12.62 12.58 13.12 2,936,000 37,611,950 12.811 5.223 5.223 5.232 5.215 5.439 7,082,526 5.3105 -3.67%
2009-07-21 0 13.08 13.02 13.08 12.78 13.20 5,086,500 66,282,420 13.031 5.422 5.397 5.422 5.298 5.472 12,270,186 5.4019 2.03%
2009-07-20 0 12.82 12.84 12.86 12.50 12.86 5,907,772 75,061,867 12.706 5.314 5.323 5.331 5.182 5.331 14,251,344 5.2670 2.56%
2009-07-17 0 12.50 12.44 12.52 12.12 12.52 2,366,500 29,229,720 12.351 5.182 5.157 5.190 5.024 5.190 5,708,718 5.1202 1.13%
2009-07-16 0 12.36 12.32 12.36 12.30 12.86 3,304,000 41,605,090 12.592 5.124 5.107 5.124 5.099 5.331 7,970,254 5.2200 -0.32%
2009-07-15 0 12.40 12.40 12.42 11.88 12.46 4,236,950 51,820,580 12.231 5.140 5.140 5.149 4.925 5.165 10,220,813 5.0701 3.68%
2009-07-14 0 11.96 11.92 11.96 11.62 12.00 2,092,200 24,822,687 11.864 4.958 4.941 4.958 4.817 4.974 5,047,023 4.9183 2.93%
2009-07-13 0 11.62 11.60 11.62 11.50 11.90 1,787,000 20,846,610 11.666 4.817 4.809 4.817 4.767 4.933 4,310,788 4.8359 -0.85%
2009-07-10 0 11.72 11.72 11.78 11.70 11.98 2,218,500 26,245,810 11.830 4.858 4.858 4.883 4.850 4.966 5,351,697 4.9042 -1.51%
2009-07-09 0 11.90 11.88 11.94 11.60 11.96 3,855,500 45,371,990 11.768 4.933 4.925 4.950 4.809 4.958 9,300,640 4.8784 -2.30%
2009-07-08 0 12.18 12.16 12.18 11.72 12.20 3,798,500 45,456,580 11.967 5.049 5.041 5.049 4.858 5.057 9,163,138 4.9608 1.00%
2009-07-07 0 12.06 12.06 12.10 11.92 12.34 2,641,500 32,049,060 12.133 4.999 4.999 5.016 4.941 5.115 6,372,102 5.0296 0.50%
2009-07-06 0 12.00 11.94 12.00 11.94 12.20 2,731,000 32,883,390 12.041 4.974 4.950 4.974 4.950 5.057 6,588,003 4.9914 -1.15%
2009-07-03 0 12.14 12.14 12.18 11.92 12.30 2,542,000 30,938,590 12.171 5.033 5.033 5.049 4.941 5.099 6,132,078 5.0454 -1.46%
2009-07-02 0 12.32 12.32 12.34 12.28 12.84 2,669,000 33,612,370 12.594 5.107 5.107 5.115 5.091 5.323 6,438,440 5.2206 -2.07%
2009-06-30 0 12.58 12.54 12.58 12.54 12.90 3,058,000 38,925,410 12.729 5.215 5.198 5.215 5.198 5.348 7,376,827 5.2767 -0.32%
2009-06-29 0 12.62 12.60 12.62 12.38 12.76 3,278,000 41,156,860 12.555 5.232 5.223 5.232 5.132 5.290 7,907,534 5.2048 -1.87%
2009-06-26 0 12.86 12.84 12.86 12.38 12.98 5,853,000 74,109,910 12.662 5.331 5.323 5.331 5.132 5.381 14,119,218 5.2489 5.07%
2009-06-25 0 12.24 12.20 12.22 12.10 12.60 3,993,500 49,315,910 12.349 5.074 5.057 5.066 5.016 5.223 9,633,538 5.1192 0.33%
2009-06-24 0 12.20 12.16 12.18 11.72 12.26 4,980,500 60,136,650 12.074 5.057 5.041 5.049 4.858 5.082 12,014,482 5.0053 2.35%
2009-06-23 0 11.92 11.92 11.94 11.60 12.00 6,484,372 76,244,622 11.758 4.941 4.941 4.950 4.809 4.974 15,642,279 4.8743 -4.64%
2009-06-22 0 12.50 12.50 12.52 12.50 12.80 864,500 10,927,530 12.640 5.182 5.182 5.190 5.182 5.306 2,085,437 5.2399 -1.73%
2009-06-19 0 12.72 12.66 12.72 12.20 12.80 2,145,500 26,670,415 12.431 5.273 5.248 5.273 5.057 5.306 5,175,599 5.1531 1.92%
2009-06-18 0 12.48 12.44 12.50 12.40 12.90 2,918,989 36,599,935 12.539 5.173 5.157 5.182 5.140 5.348 7,041,490 5.1978 -0.95%
2009-06-17 0 12.60 12.58 12.60 12.30 12.88 5,295,650 66,776,748 12.610 5.223 5.215 5.223 5.099 5.339 12,774,720 5.2273 1.94%
2009-06-16 0 12.36 12.28 12.36 12.02 12.60 8,578,000 105,321,260 12.278 5.124 5.091 5.124 4.983 5.223 20,692,747 5.0898 -0.80%
2009-06-15 0 12.46 12.44 12.46 12.44 12.96 6,774,000 85,593,233 12.636 5.165 5.157 5.165 5.157 5.372 16,340,950 5.2380 -6.03%
2009-06-12 0 13.26 13.20 13.26 12.86 13.60 4,424,500 58,143,830 13.141 5.497 5.472 5.497 5.331 5.638 10,673,241 5.4476 -1.49%
2009-06-11 0 13.46 13.40 13.50 13.10 13.50 2,184,000 29,120,040 13.333 5.580 5.555 5.596 5.430 5.596 5,268,473 5.5272 -0.88%
2009-06-10 0 13.58 13.56 13.58 12.90 13.60 3,540,905 46,949,173 13.259 5.629 5.621 5.629 5.348 5.638 8,541,741 5.4964 6.09%
2009-06-09 0 12.80 12.70 12.82 12.32 13.04 6,072,700 76,891,334 12.662 5.306 5.265 5.314 5.107 5.406 14,649,201 5.2488 -1.23%
2009-06-08 0 12.96 12.92 12.96 12.80 13.76 7,725,612 102,786,694 13.305 5.372 5.356 5.372 5.306 5.704 18,636,528 5.5153 -7.03%
2009-06-05 0 13.94 13.96 13.98 13.80 14.70 7,462,000 105,100,459 14.085 5.779 5.787 5.795 5.721 6.094 18,000,615 5.8387 -1.97%
2009-06-04 0 14.22 14.22 14.24 13.70 14.30 7,508,503 104,910,292 13.972 5.895 5.895 5.903 5.679 5.928 18,112,795 5.7921 -2.34%
2009-06-03 0 14.56 14.54 14.58 13.98 14.82 7,716,000 110,922,370 14.376 6.036 6.027 6.044 5.795 6.144 18,613,341 5.9593 5.81%
2009-06-02 0 13.76 13.74 13.80 13.16 13.90 11,047,246 150,120,303 13.589 5.704 5.696 5.721 5.455 5.762 26,649,320 5.6332 -1.71%
2009-06-01 0 14.00 13.96 14.00 12.94 14.08 11,888,800 161,708,750 13.602 5.804 5.787 5.804 5.364 5.837 28,679,405 5.6385 11.46%
2009-05-29 0 12.56 12.52 12.56 12.40 12.76 5,636,000 70,696,270 12.544 5.207 5.190 5.207 5.140 5.290 13,595,748 5.1999 3.12%
2009-05-27 0 12.18 12.16 12.18 11.74 12.20 6,714,400 80,430,582 11.979 5.049 5.041 5.049 4.867 5.057 16,197,177 4.9657 2.35%
2009-05-26 0 11.90 11.88 11.90 11.84 12.90 8,056,000 99,267,350 12.322 4.933 4.925 4.933 4.908 5.348 19,433,524 5.1080 -3.57%
2009-05-25 0 12.34 12.28 12.30 11.96 12.50 7,423,500 91,323,810 12.302 5.115 5.091 5.099 4.958 5.182 17,907,742 5.0997 3.18%
2009-05-22 0 11.96 11.90 11.92 11.38 12.40 18,559,667 222,828,895 12.006 4.958 4.933 4.941 4.717 5.140 44,771,566 4.9770 2.57%
2009-05-21 0 11.66 11.64 11.66 11.14 11.96 23,504,500 271,394,640 11.546 4.834 4.825 4.834 4.618 4.958 56,700,009 4.7865 8.16%
2009-05-20 0 10.78 10.76 10.80 10.70 10.90 5,492,500 59,208,200 10.780 4.469 4.460 4.477 4.436 4.519 13,249,582 4.4687 0.75%
2009-05-19 0 10.70 10.68 10.70 10.60 10.90 11,718,500 125,468,110 10.707 4.436 4.427 4.436 4.394 4.519 28,268,589 4.4384 -3.08%
2009-05-18 0 11.04 11.02 11.06 10.80 11.16 7,144,950 78,774,747 11.025 4.577 4.568 4.585 4.477 4.626 17,235,794 4.5704 0.55%
2009-05-15 0 10.98 10.92 10.98 10.80 11.10 4,504,000 49,280,700 10.942 4.552 4.527 4.552 4.477 4.601 10,865,019 4.5357 2.04%
2009-05-14 0 10.76 10.74 10.76 10.60 10.96 3,792,500 40,778,640 10.752 4.460 4.452 4.460 4.394 4.543 9,148,664 4.4573 -2.71%
2009-05-13 0 11.06 11.04 11.06 10.50 11.32 18,796,686 206,354,613 10.978 4.585 4.577 4.585 4.353 4.693 45,343,328 4.5509 8.43%
2009-05-12 0 10.20 10.18 10.20 10.04 10.50 2,978,000 30,507,752 10.244 4.228 4.220 4.228 4.162 4.353 7,183,843 4.2467 0.00%
2009-05-11 0 10.20 10.18 10.20 10.18 10.68 4,712,000 49,211,300 10.444 4.228 4.220 4.228 4.220 4.427 11,366,778 4.3294 -4.67%
2009-05-08 0 10.70 10.70 10.72 10.52 10.90 10,163,322 108,926,075 10.718 4.436 4.436 4.444 4.361 4.519 24,517,026 4.4429 1.33%
2009-05-07 0 10.56 10.54 10.56 10.28 10.60 8,466,500 88,599,890 10.465 4.378 4.369 4.378 4.261 4.394 20,423,775 4.3381 2.13%
2009-05-06 0 10.34 10.32 10.34 10.14 10.38 4,588,000 47,214,090 10.291 4.286 4.278 4.286 4.203 4.303 11,067,653 4.2660 -1.34%
2009-05-05 0 10.48 10.46 10.48 10.36 10.74 6,879,500 72,448,370 10.531 4.344 4.336 4.344 4.295 4.452 16,595,448 4.3656 2.75%
2009-05-04 0 10.20 10.20 10.24 9.860 10.26 6,835,000 68,966,585 10.090 4.228 4.228 4.245 4.087 4.253 16,488,101 4.1828 1.80%
2009-04-30 0 10.02 10.00 10.04 9.860 10.18 4,352,000 43,574,545 10.013 4.154 4.145 4.162 4.087 4.220 10,498,349 4.1506 0.40%
2009-04-29 0 9.980 9.980 9.990 9.580 10.06 3,515,800 34,905,096 9.9281 4.137 4.137 4.141 3.971 4.170 8,481,180 4.1156 0.91%
2009-04-28 0 9.890 9.860 9.890 9.680 10.40 9,381,000 93,384,300 9.9546 4.100 4.087 4.100 4.013 4.311 22,629,828 4.1266 -7.05%
2009-04-27 0 10.64 10.62 10.64 10.48 11.18 9,848,600 106,190,800 10.782 4.411 4.402 4.411 4.344 4.635 23,757,821 4.4697 -2.39%
2009-04-24 0 10.90 10.90 10.92 9.950 10.94 22,495,600 235,794,753 10.482 4.519 4.519 4.527 4.125 4.535 54,266,235 4.3451 9.00%
2009-04-23 0 10.00 9.980 9.990 9.880 10.20 7,622,000 76,075,090 9.9810 4.145 4.137 4.141 4.096 4.228 18,386,584 4.1375 0.20%
2009-04-22 0 9.980 9.950 9.980 9.650 10.08 13,222,200 130,235,122 9.8497 4.137 4.125 4.137 4.000 4.179 31,895,971 4.0831 -2.35%
2009-04-21 0 10.22 10.22 10.24 9.700 10.26 18,024,466 181,573,922 10.074 4.237 4.237 4.245 4.021 4.253 43,480,499 4.1760 8.49%
2009-04-20 0 9.420 9.410 9.420 9.250 9.500 5,427,500 50,972,175 9.3915 3.905 3.901 3.905 3.835 3.938 13,092,782 3.8932 -1.88%
2009-04-17 0 9.600 9.530 9.610 9.450 9.970 14,929,500 143,806,210 9.6324 3.980 3.951 3.984 3.917 4.133 36,014,499 3.9930 -4.00%
2009-04-16 0 10.00 9.980 10.00 9.900 10.14 6,762,500 67,601,820 9.9966 4.145 4.137 4.145 4.104 4.203 16,313,209 4.1440 -1.38%
2009-04-15 0 10.14 10.14 10.18 9.800 10.38 11,189,000 111,994,455 10.009 4.203 4.203 4.220 4.063 4.303 26,991,274 4.1493 -2.12%
2009-04-14 0 10.36 10.32 10.36 10.20 10.52 7,378,400 76,676,394 10.392 4.295 4.278 4.295 4.228 4.361 17,798,947 4.3079 1.45%
2009-04-09 0 10.40 10.40 10.42 10.26 10.54 7,266,500 75,644,690 10.410 4.233 4.233 4.241 4.176 4.290 17,852,588 4.2372 0.19%
2009-04-08 0 10.38 10.38 10.40 10.02 10.40 9,221,373 94,016,955 10.196 4.225 4.225 4.233 4.078 4.233 22,655,388 4.1499 3.39%
2009-04-07 0 10.04 10.02 10.04 9.620 10.28 11,386,000 114,359,965 10.044 4.087 4.078 4.087 3.916 4.184 27,973,518 4.0882 3.93%
2009-04-06 0 9.660 9.660 9.670 9.420 9.700 15,533,700 148,532,181 9.5619 3.932 3.932 3.936 3.834 3.948 38,163,731 3.8920 -3.78%
2009-04-03 0 10.04 10.00 10.02 9.950 10.44 12,891,200 130,544,266 10.127 4.087 4.070 4.078 4.050 4.249 31,671,545 4.1218 -8.56%
2009-04-02 0 10.98 10.96 11.00 10.88 11.28 4,239,000 46,653,010 11.006 4.469 4.461 4.477 4.428 4.591 10,414,522 4.4796 2.43%
2009-04-01 0 10.72 10.72 10.74 10.68 11.34 3,394,220 37,315,446 10.994 4.363 4.363 4.371 4.347 4.616 8,339,037 4.4748 -2.37%
2009-03-31 0 10.98 10.98 11.00 10.90 11.26 5,053,220 55,809,408 11.044 4.469 4.469 4.477 4.437 4.583 12,414,925 4.4953 -0.18%
2009-03-30 0 11.00 11.00 11.06 10.90 11.50 4,631,000 52,043,100 11.238 4.477 4.477 4.502 4.437 4.681 11,377,601 4.5742 -7.41%
2009-03-27 0 11.88 11.84 11.90 11.54 12.20 5,812,400 69,250,356 11.914 4.835 4.819 4.844 4.697 4.966 14,280,105 4.8494 -0.83%
2009-03-26 0 11.98 12.00 12.02 11.30 12.40 9,469,500 110,151,136 11.632 4.876 4.884 4.892 4.599 5.047 23,264,995 4.7346 7.16%
2009-03-25 0 11.18 11.06 11.14 10.06 11.38 9,121,500 100,050,930 10.969 4.551 4.502 4.534 4.095 4.632 22,410,016 4.4646 4.49%
2009-03-24 0 10.70 10.70 10.72 10.32 11.46 12,810,323 136,022,545 10.618 4.355 4.355 4.363 4.201 4.665 31,472,844 4.3219 -6.96%
2009-03-23 0 11.50 11.48 11.50 10.90 11.70 10,137,660 115,800,142 11.423 4.681 4.673 4.681 4.437 4.762 24,906,553 4.6494 1.77%
2009-03-20 0 11.30 11.00 11.30 9.950 11.30 12,480,440 131,978,892 10.575 4.599 4.477 4.599 4.050 4.599 30,662,376 4.3043 17.10%
2009-03-19 0 9.650 9.640 9.650 8.750 9.680 11,512,000 105,909,845 9.2000 3.928 3.924 3.928 3.561 3.940 28,283,079 3.7446 14.20%
2009-03-18 0 8.450 8.450 8.460 8.420 8.790 3,524,677 30,090,423 8.5371 3.439 3.439 3.443 3.427 3.578 8,659,548 3.4748 -3.98%
2009-03-17 0 8.800 8.660 8.800 8.500 8.860 2,920,500 25,593,320 8.7633 3.582 3.525 3.582 3.460 3.606 7,175,185 3.5669 0.46%
2009-03-16 0 8.760 8.760 8.800 8.500 8.850 3,825,500 33,515,740 8.7611 3.566 3.566 3.582 3.460 3.602 9,398,621 3.5660 1.98%
2009-03-13 0 8.590 8.590 8.600 8.500 8.630 3,136,500 26,946,770 8.5914 3.496 3.496 3.500 3.460 3.513 7,705,862 3.4969 1.66%
2009-03-12 0 8.450 8.450 8.470 8.400 8.630 2,878,000 24,570,455 8.5373 3.439 3.439 3.448 3.419 3.513 7,070,770 3.4749 0.84%
2009-03-11 0 8.380 8.370 8.380 7.950 8.400 5,830,500 48,092,270 8.2484 3.411 3.407 3.411 3.236 3.419 14,324,574 3.3573 0.36%
2009-03-10 0 8.350 8.330 8.350 8.140 8.500 4,517,000 37,663,475 8.3382 3.399 3.391 3.399 3.313 3.460 11,097,522 3.3939 -3.24%
2009-03-09 0 8.630 8.600 8.630 8.230 8.730 7,268,000 61,441,220 8.4537 3.513 3.500 3.513 3.350 3.553 17,856,273 3.4409 7.47%
2009-03-06 0 8.030 8.000 8.030 7.960 8.260 5,904,000 47,643,960 8.0698 3.268 3.256 3.268 3.240 3.362 14,505,151 3.2846 1.52%
2009-03-05 0 7.910 7.900 7.910 7.710 7.990 3,297,000 25,877,295 7.8487 3.220 3.216 3.220 3.138 3.252 8,100,183 3.1947 1.54%
2009-03-04 0 7.790 7.780 7.790 7.600 8.090 7,867,690 61,446,407 7.8100 3.171 3.167 3.171 3.093 3.293 19,329,612 3.1789 -1.39%
2009-03-03 0 7.900 7.890 7.900 7.800 8.100 4,355,568 34,728,249 7.9733 3.216 3.211 3.216 3.175 3.297 10,700,910 3.2454 -5.95%
2009-03-02 0 8.400 8.380 8.400 8.010 8.470 3,488,000 29,130,170 8.3515 3.419 3.411 3.419 3.260 3.448 8,569,439 3.3993 1.69%
2009-02-27 0 8.260 8.250 8.260 7.720 8.300 7,282,000 58,282,810 8.0037 3.362 3.358 3.362 3.142 3.378 17,890,669 3.2577 -2.82%
2009-02-26 0 8.500 8.450 8.500 8.200 8.750 6,004,500 50,427,625 8.3983 3.460 3.439 3.460 3.338 3.561 14,752,063 3.4183 -3.63%
2009-02-25 0 8.820 8.810 8.820 8.640 9.000 4,994,000 44,145,165 8.8396 3.590 3.586 3.590 3.517 3.663 12,269,432 3.5980 -3.08%
2009-02-24 0 9.100 9.090 9.100 8.900 9.300 2,691,500 24,505,235 9.1047 3.704 3.700 3.704 3.623 3.785 6,612,570 3.7059 -0.98%
2009-02-23 0 9.190 9.120 9.190 9.040 9.700 4,248,500 39,800,465 9.3681 3.741 3.712 3.741 3.680 3.948 10,437,862 3.8131 -0.11%
2009-02-20 0 9.200 9.110 9.200 8.700 9.350 4,950,600 44,495,992 8.9880 3.745 3.708 3.745 3.541 3.806 12,162,805 3.6584 -1.71%
2009-02-19 0 9.360 9.350 9.360 8.920 9.750 8,354,500 78,903,365 9.4444 3.810 3.806 3.810 3.631 3.969 20,525,624 3.8441 5.17%
2009-02-18 0 8.900 8.850 8.900 8.600 9.030 6,065,000 53,705,515 8.8550 3.623 3.602 3.623 3.500 3.675 14,900,701 3.6042 3.85%
2009-02-17 0 8.570 8.570 8.580 8.150 8.900 5,357,526 45,876,585 8.5630 3.488 3.488 3.492 3.317 3.623 13,162,555 3.4854 3.88%
2009-02-16 0 8.250 8.250 8.270 8.110 8.500 2,973,000 24,632,485 8.2854 3.358 3.358 3.366 3.301 3.460 7,304,169 3.3724 -2.94%
2009-02-13 0 8.500 8.410 8.500 8.100 8.720 5,485,500 46,007,080 8.3870 3.460 3.423 3.460 3.297 3.549 13,476,966 3.4138 -0.47%
2009-02-12 0 8.540 8.540 8.550 8.320 8.950 7,704,000 67,258,200 8.7303 3.476 3.476 3.480 3.386 3.643 18,927,453 3.5535 2.28%
2009-02-11 0 8.350 8.340 8.350 7.890 8.350 8,770,000 71,330,295 8.1334 3.399 3.395 3.399 3.211 3.399 21,546,439 3.3105 7.05%
2009-02-10 0 7.800 7.800 7.820 7.520 7.960 2,974,000 23,084,085 7.7620 3.175 3.175 3.183 3.061 3.240 7,306,626 3.1593 -0.26%
2009-02-09 0 7.820 7.780 7.820 7.680 8.000 4,298,500 33,733,150 7.8477 3.183 3.167 3.183 3.126 3.256 10,560,703 3.1942 0.77%
2009-02-06 0 7.760 7.610 7.760 7.150 7.850 6,160,500 45,937,435 7.4568 3.159 3.097 3.159 2.910 3.195 15,135,329 3.0351 10.86%
2009-02-05 0 7.000 7.000 7.010 6.780 7.150 6,272,357 43,690,890 6.9656 2.849 2.849 2.853 2.760 2.910 15,410,143 2.8352 1.45%
2009-02-04 0 6.900 6.900 6.950 6.870 7.170 5,740,000 39,969,785 6.9634 2.808 2.808 2.829 2.796 2.918 14,102,230 2.8343 -2.27%
2009-02-03 0 7.060 7.060 7.080 6.700 7.130 4,210,500 29,441,680 6.9924 2.874 2.874 2.882 2.727 2.902 10,344,502 2.8461 -0.56%
2009-02-02 0 7.100 7.010 7.100 6.280 7.100 9,913,000 65,313,865 6.5887 2.890 2.853 2.890 2.556 2.890 24,354,601 2.6818 15.26%
2009-01-30 0 6.160 6.150 6.160 5.960 6.240 2,545,500 15,673,885 6.1575 2.507 2.503 2.507 2.426 2.540 6,253,872 2.5063 4.05%
2009-01-29 0 5.920 5.920 5.980 5.810 6.400 2,618,000 16,236,640 6.2019 2.410 2.410 2.434 2.365 2.605 6,431,993 2.5244 -2.95%
2009-01-23 0 6.100 6.070 6.090 5.970 6.140 1,402,600 8,455,118 6.0282 2.483 2.471 2.479 2.430 2.499 3,445,956 2.4536 -1.13%
2009-01-22 0 6.170 6.120 6.170 5.960 6.320 2,161,500 13,284,015 6.1457 2.511 2.491 2.511 2.426 2.572 5,310,448 2.5015 -2.37%
2009-01-21 0 6.320 6.300 6.320 6.000 6.350 9,016,344 56,319,531 6.2464 2.572 2.564 2.572 2.442 2.585 22,151,665 2.5425 5.33%
2009-01-20 0 6.000 6.000 6.010 5.810 6.050 4,562,500 27,267,770 5.9765 2.442 2.442 2.446 2.365 2.463 11,209,308 2.4326 -2.76%
2009-01-19 0 6.170 6.170 6.180 5.900 6.190 5,549,000 33,626,915 6.0600 2.511 2.511 2.515 2.401 2.520 13,632,975 2.4666 7.49%
2009-01-16 0 5.740 5.720 5.740 5.430 5.880 1,811,500 10,261,240 5.6645 2.336 2.328 2.336 2.210 2.393 4,450,556 2.3056 6.49%
2009-01-15 0 5.390 5.390 5.400 5.000 5.390 1,568,500 8,076,135 5.1490 2.194 2.194 2.198 2.035 2.194 3,853,545 2.0958 1.70%
2009-01-14 0 5.300 5.300 5.330 5.010 5.350 691,000 3,644,390 5.2741 2.157 2.157 2.169 2.039 2.178 1,697,673 2.1467 4.95%
2009-01-13 0 5.050 5.050 5.100 4.820 5.190 2,568,000 12,999,460 5.0621 2.055 2.055 2.076 1.962 2.112 6,309,151 2.0604 -3.63%
2009-01-12 0 5.240 5.230 5.240 5.200 5.570 1,203,000 6,465,210 5.3742 2.133 2.129 2.133 2.117 2.267 2,955,572 2.1875 -6.09%
2009-01-09 0 5.580 5.560 5.580 5.340 5.680 1,515,500 8,427,325 5.5608 2.271 2.263 2.271 2.174 2.312 3,723,333 2.2634 4.69%
2009-01-08 0 5.330 5.330 5.340 5.330 5.600 3,366,100 18,368,130 5.4568 2.169 2.169 2.174 2.169 2.279 8,269,951 2.2211 -9.20%
2009-01-07 0 5.870 5.830 5.870 5.700 6.100 4,163,500 24,474,775 5.8784 2.389 2.373 2.389 2.320 2.483 10,229,031 2.3927 0.34%
2009-01-06 0 5.850 5.850 5.960 5.800 6.150 4,859,260 28,979,820 5.9638 2.381 2.381 2.426 2.361 2.503 11,938,398 2.4274 -3.94%
2009-01-05 0 6.090 6.090 6.100 6.030 6.270 6,272,500 38,366,985 6.1167 2.479 2.479 2.483 2.454 2.552 15,410,495 2.4897 1.00%
2009-01-02 0 6.030 6.020 6.030 5.900 6.130 1,811,000 10,907,035 6.0227 2.454 2.450 2.454 2.401 2.495 4,449,327 2.4514 0.50%
2008-12-31 0 6.000 6.000 6.010 5.870 6.190 2,896,500 17,553,135 6.0601 2.442 2.442 2.446 2.389 2.520 7,116,221 2.4666 -0.33%
2008-12-30 0 6.020 6.000 6.020 5.800 6.050 11,960,602 71,714,412 5.9959 2.450 2.442 2.450 2.361 2.463 29,385,220 2.4405 4.15%
2008-12-29 0 5.780 5.780 5.790 5.500 5.800 3,429,500 19,385,830 5.6527 2.353 2.353 2.357 2.239 2.361 8,425,714 2.3008 10.10%
2008-12-24 0 5.250 5.250 5.380 5.060 5.350 2,857,100 15,000,827 5.2504 2.137 2.137 2.190 2.060 2.178 7,019,422 2.1370 0.96%
2008-12-23 0 5.200 5.080 5.200 5.000 5.550 3,746,000 19,176,220 5.1191 2.117 2.068 2.117 2.035 2.259 9,203,302 2.0836 -3.70%
2008-12-22 0 5.400 5.400 5.420 5.220 5.920 5,498,500 29,915,200 5.4406 2.198 2.198 2.206 2.125 2.410 13,508,905 2.2145 -9.85%
2008-12-19 0 5.990 5.980 5.990 5.750 6.150 5,654,008 33,660,625 5.9534 2.438 2.434 2.438 2.340 2.503 13,890,962 2.4232 -3.39%
2008-12-18 0 6.200 6.150 6.200 5.850 6.200 5,586,872 33,817,125 6.0530 2.524 2.503 2.524 2.381 2.524 13,726,020 2.4637 8.77%
2008-12-17 0 5.700 5.690 5.700 5.380 5.800 8,214,000 46,475,345 5.6581 2.320 2.316 2.320 2.190 2.361 20,180,439 2.3030 9.62%
2008-12-16 0 5.200 5.180 5.200 5.180 5.370 7,134,500 37,571,395 5.2662 2.117 2.108 2.117 2.108 2.186 17,528,286 2.1435 2.36%
2008-12-15 0 5.080 5.080 5.090 5.060 5.500 4,162,000 21,973,890 5.2796 2.068 2.068 2.072 2.060 2.239 10,225,345 2.1490 1.60%
2008-12-12 0 5.000 4.950 5.000 4.590 5.490 12,898,000 64,600,325 5.0086 2.035 2.015 2.035 1.868 2.235 31,688,252 2.0386 -4.03%
2008-12-11 0 5.210 5.200 5.210 4.750 5.280 10,833,500 55,553,970 5.1280 2.121 2.117 2.121 1.933 2.149 26,616,117 2.0872 14.51%
2008-12-10 0 4.550 4.530 4.550 4.180 4.630 5,945,500 26,323,465 4.4275 1.852 1.844 1.852 1.701 1.885 14,607,110 1.8021 8.33%
2008-12-09 0 4.200 4.200 4.240 4.100 4.550 6,393,000 27,290,150 4.2688 1.710 1.710 1.726 1.669 1.852 15,706,543 1.7375 0.00%
2008-12-08 0 4.200 4.200 4.220 3.800 4.360 5,365,440 22,152,531 4.1287 1.710 1.710 1.718 1.547 1.775 13,181,998 1.6805 11.41%
2008-12-05 0 3.770 3.740 3.770 3.660 3.770 1,131,000 4,221,150 3.7322 1.534 1.522 1.534 1.490 1.534 2,778,680 1.5191 2.17%
2008-12-04 0 3.690 3.630 3.660 3.600 3.800 1,856,800 6,873,020 3.7015 1.502 1.478 1.490 1.465 1.547 4,561,850 1.5066 -0.27%
2008-12-03 0 3.700 3.700 3.710 3.530 3.770 1,741,000 6,402,630 3.6776 1.506 1.506 1.510 1.437 1.534 4,277,349 1.4969 5.71%
2008-12-02 0 3.500 3.500 3.520 3.310 3.540 4,087,500 14,161,630 3.4646 1.425 1.425 1.433 1.347 1.441 10,042,311 1.4102 -7.65%
2008-12-01 0 3.790 3.790 3.800 3.470 3.850 3,467,000 12,739,615 3.6745 1.543 1.543 1.547 1.412 1.567 8,517,845 1.4956 7.37%
2008-11-28 0 3.530 3.500 3.530 3.450 3.570 2,561,500 9,007,830 3.5166 1.437 1.425 1.437 1.404 1.453 6,293,182 1.4314 1.44%
2008-11-27 0 3.480 3.460 3.480 3.430 3.600 3,725,000 13,083,295 3.5123 1.416 1.408 1.416 1.396 1.465 9,151,709 1.4296 0.00%
2008-11-26 0 3.480 3.480 3.490 3.370 3.520 3,775,526 13,016,490 3.4476 1.416 1.416 1.421 1.372 1.433 9,275,843 1.4033 1.46%
2008-11-25 0 3.430 3.430 3.460 3.360 3.480 6,454,000 22,028,325 3.4131 1.396 1.396 1.408 1.368 1.416 15,856,410 1.3892 7.19%
2008-11-24 0 3.200 3.170 3.200 3.140 3.350 6,167,900 19,941,725 3.2331 1.302 1.290 1.302 1.278 1.364 15,153,510 1.3160 5.26%
2008-11-21 0 3.040 3.010 3.040 2.730 3.050 3,627,500 10,430,100 2.8753 1.237 1.225 1.237 1.111 1.241 8,912,167 1.1703 5.92%
2008-11-20 0 2.870 2.860 2.870 2.700 2.950 4,937,000 14,187,840 2.8738 1.168 1.164 1.168 1.099 1.201 12,129,392 1.1697 -1.37%
2008-11-19 0 2.910 2.910 3.000 2.770 3.020 2,180,000 6,378,460 2.9259 1.184 1.184 1.221 1.127 1.229 5,355,899 1.1909 2.46%
2008-11-18 0 2.840 2.830 2.870 2.790 2.990 2,597,600 7,421,536 2.8571 1.156 1.152 1.168 1.136 1.217 6,381,873 1.1629 -5.33%
2008-11-17 0 3.000 2.980 2.990 2.910 3.060 1,765,500 5,271,755 2.9860 1.221 1.213 1.217 1.184 1.246 4,337,541 1.2154 3.09%
2008-11-14 0 2.910 2.910 2.950 2.910 3.060 5,805,500 17,379,305 2.9936 1.184 1.184 1.201 1.184 1.246 14,263,153 1.2185 5.05%
2008-11-13 0 2.770 2.770 2.780 2.680 2.850 3,171,000 8,831,675 2.7851 1.127 1.127 1.132 1.091 1.160 7,790,622 1.1336 -6.73%
2008-11-12 0 2.970 2.960 2.970 2.830 3.120 4,070,300 12,025,724 2.9545 1.209 1.205 1.209 1.152 1.270 10,000,054 1.2026 -4.50%
2008-11-11 0 3.110 3.110 3.140 3.060 3.360 3,063,171 9,861,604 3.2194 1.266 1.266 1.278 1.246 1.368 7,525,704 1.3104 -7.16%
2008-11-10 0 3.350 3.350 3.370 3.110 3.370 2,352,000 7,562,605 3.2154 1.364 1.364 1.372 1.266 1.372 5,778,475 1.3088 10.93%
2008-11-07 0 3.020 3.010 3.020 2.830 3.120 1,741,500 5,165,640 2.9662 1.229 1.225 1.229 1.152 1.270 4,278,577 1.2073 1.00%
2008-11-06 0 2.990 2.990 3.000 2.600 3.090 2,860,000 8,475,315 2.9634 1.217 1.217 1.221 1.058 1.258 7,026,547 1.2062 -5.97%
2008-11-05 0 3.180 3.160 3.180 3.020 3.180 6,955,500 21,692,175 3.1187 1.294 1.286 1.294 1.229 1.294 17,088,513 1.2694 14.39%
2008-11-04 0 2.780 2.770 2.780 2.600 2.880 1,935,700 5,298,235 2.7371 1.132 1.127 1.132 1.058 1.172 4,755,695 1.1141 0.00%
2008-11-03 0 2.780 2.770 2.790 2.700 2.990 5,171,000 14,749,600 2.8524 1.132 1.127 1.136 1.099 1.217 12,704,291 1.1610 0.72%
2008-10-31 0 2.760 2.730 2.760 2.230 2.950 10,397,500 27,683,915 2.6626 1.123 1.111 1.123 0.908 1.201 25,544,937 1.0837 8.66%
2008-10-30 0 2.540 2.540 2.550 2.410 2.550 9,935,000 24,421,240 2.4581 1.034 1.034 1.038 0.981 1.038 24,408,651 1.0005 12.89%
2008-10-29 0 2.250 2.240 2.250 2.170 2.420 7,127,000 16,312,200 2.2888 0.916 0.912 0.916 0.883 0.985 17,509,860 0.9316 7.14%
2008-10-28 0 2.100 2.070 2.100 1.860 2.160 6,343,500 13,106,340 2.0661 0.855 0.843 0.855 0.757 0.879 15,584,930 0.8410 3.45%
2008-10-27 0 2.030 2.020 2.030 1.960 2.270 4,597,000 9,755,635 2.1222 0.826 0.822 0.826 0.798 0.924 11,294,068 0.8638 -6.45%
2008-10-24 0 2.170 2.160 2.170 2.080 2.350 5,289,000 11,505,545 2.1754 0.883 0.879 0.883 0.847 0.957 12,994,198 0.8854 -7.66%
2008-10-23 0 2.350 2.350 2.360 2.080 2.400 6,502,500 14,493,995 2.2290 0.957 0.957 0.961 0.847 0.977 15,975,567 0.9073 -7.84%
2008-10-22 0 2.550 2.550 2.590 2.530 3.060 6,995,000 19,057,755 2.7245 1.038 1.038 1.054 1.030 1.246 17,185,558 1.1089 -17.74%
2008-10-21 0 3.100 3.100 3.130 3.080 3.290 3,307,500 10,546,160 3.1886 1.262 1.262 1.274 1.254 1.339 8,125,980 1.2978 -4.62%
2008-10-20 0 3.250 3.210 3.250 3.020 3.270 4,044,000 12,913,410 3.1932 1.323 1.307 1.323 1.229 1.331 9,935,439 1.2997 -1.81%
2008-10-17 0 3.310 3.300 3.310 3.300 3.500 2,636,000 8,930,055 3.3877 1.347 1.343 1.347 1.343 1.425 6,476,216 1.3789 -6.23%
2008-10-16 0 3.530 3.490 3.520 3.420 3.790 1,775,000 6,303,715 3.5514 1.437 1.421 1.433 1.392 1.543 4,360,881 1.4455 -7.11%
2008-10-15 0 3.800 3.800 3.820 3.780 3.990 1,997,000 7,609,965 3.8107 1.547 1.547 1.555 1.539 1.624 4,906,299 1.5511 -2.06%
2008-10-14 0 3.880 3.810 3.860 3.800 4.090 2,541,000 9,908,660 3.8995 1.579 1.551 1.571 1.547 1.665 6,242,817 1.5872 1.57%
2008-10-13 0 3.820 3.820 3.830 3.500 4.000 2,475,500 9,490,805 3.8339 1.555 1.555 1.559 1.425 1.628 6,081,894 1.5605 -4.50%
2008-10-10 0 4.000 3.990 4.000 3.910 4.100 4,997,000 19,926,030 3.9876 1.628 1.624 1.628 1.591 1.669 12,276,802 1.6231 -6.98%
2008-10-09 0 4.300 4.280 4.300 4.200 4.400 5,616,500 24,193,670 4.3076 1.750 1.742 1.750 1.710 1.791 13,798,811 1.7533 4.12%
2008-10-08 0 4.130 4.130 4.150 4.000 4.370 6,490,500 26,981,250 4.1570 1.681 1.681 1.689 1.628 1.779 15,946,085 1.6920 -1.20%
2008-10-06 0 4.180 4.150 4.200 4.050 4.500 2,102,000 8,919,800 4.2435 1.701 1.689 1.710 1.648 1.832 5,164,266 1.7272 -8.53%
2008-10-03 0 4.570 4.550 4.570 4.470 4.780 5,894,000 26,778,755 4.5434 1.860 1.852 1.860 1.819 1.946 14,480,583 1.8493 -7.68%
2008-10-02 0 4.950 4.940 4.950 4.860 5.300 1,608,500 7,983,265 4.9632 2.015 2.011 2.015 1.978 2.157 3,951,818 2.0201 -1.00%
2008-09-30 0 5.000 4.810 5.000 4.250 5.000 3,888,000 17,768,035 4.5700 2.035 1.958 2.035 1.730 2.035 9,552,173 1.8601 8.93%
2008-09-29 0 4.590 4.550 4.590 4.500 4.800 931,000 4,307,755 4.6270 1.868 1.852 1.868 1.832 1.954 2,287,313 1.8833 -2.75%
2008-09-26 0 4.720 4.730 4.800 4.710 5.050 2,009,000 9,691,600 4.8241 1.921 1.925 1.954 1.917 2.055 4,935,781 1.9635 -5.41%
2008-09-25 0 4.990 4.960 4.990 4.840 5.140 2,839,500 14,102,805 4.9667 2.031 2.019 2.031 1.970 2.092 6,976,182 2.0216 2.89%
2008-09-24 0 4.850 4.840 4.900 4.650 5.040 2,512,500 12,119,255 4.8236 1.974 1.970 1.994 1.893 2.051 6,172,797 1.9633 -3.77%
2008-09-23 0 5.040 5.040 5.060 4.780 5.280 7,302,000 36,589,785 5.0109 2.051 2.051 2.060 1.946 2.149 17,939,806 2.0396 6.78%
2008-09-22 0 4.720 4.720 4.750 4.200 5.000 7,055,000 32,601,995 4.6211 1.921 1.921 1.933 1.710 2.035 17,332,968 1.8809 0.21%
2008-09-19 0 4.710 4.710 4.720 4.470 4.920 10,764,913 50,717,325 4.7114 1.917 1.917 1.921 1.819 2.003 26,447,610 1.9177 17.16%
2008-09-18 0 4.020 4.010 4.020 3.350 4.310 16,509,073 60,145,778 3.6432 1.636 1.632 1.636 1.364 1.754 40,560,061 1.4829 31.37%
2008-09-17 0 3.060 3.050 3.060 3.010 3.340 3,239,500 10,079,872 3.1116 1.246 1.241 1.246 1.225 1.359 7,958,915 1.2665 -4.38%
2008-09-16 0 3.200 3.200 3.240 3.170 3.350 3,888,500 12,667,040 3.2576 1.302 1.302 1.319 1.290 1.364 9,553,401 1.3259 -5.60%
2008-09-12 0 3.390 3.380 3.390 3.280 3.440 2,467,500 8,361,475 3.3886 1.380 1.376 1.380 1.335 1.400 6,062,239 1.3793 1.19%
2008-09-11 0 3.350 3.310 3.350 3.260 3.670 5,122,700 17,144,352 3.3467 1.364 1.347 1.364 1.327 1.494 12,585,626 1.3622 -9.46%
2008-09-10 0 3.700 3.700 3.720 3.690 3.900 4,132,000 15,611,630 3.7782 1.506 1.506 1.514 1.502 1.587 10,151,640 1.5378 -8.87%
2008-09-09 0 4.060 4.040 4.060 4.040 4.400 1,768,500 7,318,745 4.1384 1.653 1.644 1.653 1.644 1.791 4,344,912 1.6844 -7.94%
2008-09-08 0 4.410 4.380 4.410 4.360 4.500 1,626,500 7,197,015 4.4248 1.795 1.783 1.795 1.775 1.832 3,996,041 1.8010 2.56%
2008-09-05 0 4.300 4.290 4.300 4.270 4.450 2,260,000 9,791,660 4.3326 1.750 1.746 1.750 1.738 1.811 5,552,446 1.7635 -6.11%
2008-09-04 0 4.580 4.560 4.580 4.500 4.780 2,970,500 13,657,180 4.5976 1.864 1.856 1.864 1.832 1.946 7,298,027 1.8714 -3.17%
2008-09-03 0 4.730 4.700 4.730 4.690 5.010 2,442,500 11,718,710 4.7978 1.925 1.913 1.925 1.909 2.039 6,000,818 1.9529 -5.40%
2008-09-02 0 5.000 4.970 5.000 4.900 5.190 2,319,500 11,626,685 5.0126 2.035 2.023 2.035 1.994 2.112 5,698,628 2.0403 -3.66%
2008-09-01 0 5.190 5.190 5.250 5.160 5.400 1,009,500 5,279,650 5.2300 2.112 2.112 2.137 2.100 2.198 2,480,174 2.1287 -3.89%
2008-08-29 0 5.400 5.400 5.420 5.220 5.400 3,275,000 17,432,245 5.3228 2.198 2.198 2.206 2.125 2.198 8,046,133 2.1665 3.65%
2008-08-28 0 5.210 5.200 5.210 5.160 5.340 1,682,000 8,756,585 5.2061 2.121 2.117 2.121 2.100 2.174 4,132,396 2.1190 -0.76%
2008-08-27 0 5.250 5.230 5.250 5.130 5.260 2,273,000 11,788,825 5.1865 2.137 2.129 2.137 2.088 2.141 5,584,385 2.1110 1.94%
2008-08-26 0 5.150 5.150 5.160 5.080 5.190 6,155,500 32,409,230 5.2651 2.096 2.096 2.100 2.068 2.112 15,123,045 2.1430 -0.96%
2008-08-25 0 5.200 5.180 5.200 5.180 5.400 1,374,500 7,236,775 5.2650 2.117 2.108 2.117 2.108 2.198 3,376,919 2.1430 -1.14%
2008-08-21 0 5.260 5.260 5.270 5.220 5.550 1,450,000 7,712,035 5.3186 2.141 2.141 2.145 2.125 2.259 3,562,410 2.1648 -5.90%
2008-08-20 0 5.590 5.550 5.590 5.130 5.600 4,261,900 22,840,554 5.3592 2.275 2.259 2.275 2.088 2.279 10,470,783 2.1814 9.82%
2008-08-19 0 5.090 5.040 5.090 5.030 5.220 1,532,000 7,895,525 5.1537 2.072 2.051 2.072 2.047 2.125 3,763,871 2.0977 -1.17%
2008-08-18 0 5.150 5.120 5.180 5.060 5.430 3,586,000 18,458,730 5.1474 2.096 2.084 2.108 2.060 2.210 8,810,209 2.0952 -4.63%
2008-08-15 0 5.400 5.400 5.420 5.320 5.450 2,893,900 15,604,835 5.3923 2.198 2.198 2.206 2.165 2.218 7,109,833 2.1948 -4.93%
2008-08-14 0 5.680 5.670 5.680 5.460 5.840 8,851,000 50,181,390 5.6696 2.312 2.308 2.312 2.222 2.377 21,745,442 2.3077 2.16%
2008-08-13 0 5.560 5.560 5.570 5.460 5.840 3,836,500 21,891,965 5.7062 2.263 2.263 2.267 2.222 2.377 9,425,646 2.3226 -3.30%
2008-08-12 0 5.750 5.750 5.760 5.700 6.150 7,866,500 46,092,140 5.8593 2.340 2.340 2.344 2.320 2.503 19,326,689 2.3849 -9.45%
2008-08-11 0 6.350 6.300 6.350 6.150 6.670 3,613,500 22,939,170 6.3482 2.585 2.564 2.585 2.503 2.715 8,877,772 2.5839 -6.62%
2008-08-08 0 6.800 6.750 6.800 6.420 6.980 3,787,460 25,133,403 6.6360 2.768 2.747 2.768 2.613 2.841 9,305,163 2.7010 -4.09%
2008-08-07 0 7.090 7.090 7.130 7.000 7.900 4,897,500 34,928,835 7.1320 2.886 2.886 2.902 2.849 3.216 12,032,347 2.9029 -9.10%
2008-08-05 0 7.800 7.630 7.800 7.600 8.700 1,595,500 12,862,995 8.0620 3.175 3.106 3.175 3.093 3.541 3,919,879 3.2815 -10.86%
2008-08-04 0 8.750 8.710 8.750 8.700 8.920 730,000 6,433,390 8.8129 3.561 3.545 3.561 3.541 3.631 1,793,489 3.5871 -1.46%
2008-08-01 0 8.880 8.880 8.900 8.790 9.000 607,000 5,359,360 8.8293 3.614 3.614 3.623 3.578 3.663 1,491,299 3.5938 -2.42%
2008-07-31 0 9.100 9.100 9.160 8.850 9.100 908,000 8,093,495 8.9135 3.704 3.704 3.728 3.602 3.704 2,230,806 3.6281 1.11%
2008-07-30 0 9.000 9.000 9.020 8.930 9.080 658,000 5,916,990 8.9924 3.663 3.663 3.671 3.635 3.696 1,616,597 3.6602 -0.88%
2008-07-29 0 9.080 9.060 9.130 8.970 9.150 608,000 5,480,830 9.0145 3.696 3.688 3.716 3.651 3.724 1,493,755 3.6692 -0.87%
2008-07-28 0 9.160 9.100 9.160 8.920 9.300 440,000 4,050,060 9.2047 3.728 3.704 3.728 3.631 3.785 1,081,007 3.7466 0.00%
2008-07-25 0 9.160 9.020 9.160 8.850 9.300 2,054,500 18,470,680 8.9904 3.728 3.671 3.728 3.602 3.785 5,047,567 3.6593 -1.51%
2008-07-24 0 9.300 9.300 9.320 9.000 9.340 1,197,000 10,984,650 9.1768 3.785 3.785 3.793 3.663 3.802 2,940,831 3.7352 -0.43%
2008-07-23 0 9.340 9.340 9.370 9.300 9.480 2,073,000 19,319,825 9.3197 3.802 3.802 3.814 3.785 3.859 5,093,018 3.7934 -3.61%
2008-07-22 0 9.690 9.670 9.700 9.260 9.820 941,500 9,148,670 9.7171 3.944 3.936 3.948 3.769 3.997 2,313,110 3.9551 2.00%
2008-07-21 0 9.500 9.400 9.500 9.320 9.500 1,307,500 12,327,705 9.4285 3.867 3.826 3.867 3.793 3.867 3,212,311 3.8376 2.37%
2008-07-18 0 9.280 9.280 9.300 9.100 9.320 630,000 5,819,730 9.2377 3.777 3.777 3.785 3.704 3.793 1,547,806 3.7600 -1.80%
2008-07-17 0 9.450 9.450 9.480 9.280 9.620 1,036,500 9,731,170 9.3885 3.846 3.846 3.859 3.777 3.916 2,546,509 3.8214 -1.05%
2008-07-16 0 9.550 9.550 9.560 9.030 9.560 2,677,000 25,093,880 9.3739 3.887 3.887 3.891 3.675 3.891 6,576,946 3.8154 2.03%
2008-07-15 0 9.360 9.360 9.370 9.260 9.700 2,844,500 26,932,310 9.4682 3.810 3.810 3.814 3.769 3.948 6,988,466 3.8538 -2.70%
2008-07-14 0 9.620 9.610 9.620 9.300 9.790 3,119,500 30,010,755 9.6204 3.916 3.912 3.916 3.785 3.985 7,664,095 3.9158 2.34%
2008-07-11 0 9.400 9.390 9.400 9.170 9.400 2,865,000 26,725,410 9.3282 3.826 3.822 3.826 3.732 3.826 7,038,831 3.7969 5.03%
2008-07-10 0 8.950 8.940 8.950 8.710 9.090 1,059,500 9,466,280 8.9347 3.643 3.639 3.643 3.545 3.700 2,603,016 3.6367 -0.56%
2008-07-09 0 9.000 8.980 9.000 8.700 9.100 3,498,000 31,186,665 8.9156 3.663 3.655 3.663 3.541 3.704 8,594,007 3.6289 0.56%
2008-07-08 0 8.950 8.920 8.950 8.860 9.180 1,007,000 8,997,565 8.9350 3.643 3.631 3.643 3.606 3.737 2,474,032 3.6368 -2.93%
2008-07-07 0 9.220 9.220 9.230 8.840 9.390 2,334,500 21,177,120 9.0714 3.753 3.753 3.757 3.598 3.822 5,735,480 3.6923 -1.28%
2008-07-04 0 9.340 9.260 9.340 9.230 9.800 2,053,000 19,385,675 9.4426 3.802 3.769 3.802 3.757 3.989 5,043,881 3.8434 -4.50%
2008-07-03 0 9.780 9.720 9.750 9.650 10.18 1,879,500 18,462,635 9.8232 3.981 3.956 3.969 3.928 4.144 4,617,621 3.9983 -2.59%
2008-07-02 0 10.04 10.02 10.04 9.650 10.26 3,394,500 34,086,205 10.042 4.087 4.078 4.087 3.928 4.176 8,339,725 4.0872 4.58%
2008-06-30 0 9.600 9.600 9.620 9.090 9.650 2,659,000 25,141,670 9.4553 3.907 3.907 3.916 3.700 3.928 6,532,723 3.8486 7.02%
2008-06-27 0 8.970 8.920 8.970 8.800 9.290 3,028,500 27,165,175 8.9698 3.651 3.631 3.651 3.582 3.781 7,440,523 3.6510 -0.33%
2008-06-26 0 9.000 8.980 9.000 8.950 9.350 873,000 7,931,105 9.0849 3.663 3.655 3.663 3.643 3.806 2,144,817 3.6978 -2.07%
2008-06-25 0 9.190 9.190 9.270 9.010 9.600 166,000 1,529,675 9.2149 3.741 3.741 3.773 3.667 3.907 407,835 3.7507 -2.34%
2008-06-24 0 9.410 9.400 9.420 9.270 9.950 1,169,000 10,951,645 9.3684 3.830 3.826 3.834 3.773 4.050 2,872,040 3.8132 -3.68%
2008-06-23 0 9.770 9.720 9.770 9.520 9.900 1,444,000 14,091,725 9.7588 3.977 3.956 3.977 3.875 4.030 3,547,669 3.9721 -1.41%
2008-06-20 0 9.910 9.910 9.920 9.690 10.40 1,357,500 13,500,280 9.9450 4.034 4.034 4.038 3.944 4.233 3,335,153 4.0479 -2.27%
2008-06-19 0 10.14 10.14 10.20 10.14 10.50 1,030,500 10,684,870 10.369 4.127 4.127 4.152 4.127 4.274 2,531,768 4.2203 -2.69%
2008-06-18 0 10.42 10.40 10.42 10.12 10.48 634,000 6,589,650 10.394 4.241 4.233 4.241 4.119 4.266 1,557,633 4.2306 2.96%
2008-06-17 0 10.12 10.12 10.18 10.10 10.70 1,101,800 11,331,190 10.284 4.119 4.119 4.144 4.111 4.355 2,706,940 4.1860 -1.75%
2008-06-16 0 10.30 10.28 10.30 10.10 10.50 1,822,000 18,803,380 10.320 4.192 4.184 4.192 4.111 4.274 4,476,353 4.2006 -1.90%
2008-06-13 0 10.50 10.40 10.50 10.34 11.10 1,984,500 20,853,330 10.508 4.274 4.233 4.274 4.209 4.518 4,875,588 4.2771 0.00%
2008-06-12 0 10.50 10.50 10.56 10.38 11.20 1,334,000 14,188,070 10.636 4.274 4.274 4.298 4.225 4.559 3,277,417 4.3290 -3.67%
2008-06-11 0 10.90 10.90 10.98 10.80 11.28 2,096,000 23,059,180 11.002 4.437 4.437 4.469 4.396 4.591 5,149,525 4.4779 -3.54%
2008-06-10 0 11.30 11.30 11.32 11.02 11.66 1,220,600 13,741,320 11.258 4.599 4.599 4.608 4.485 4.746 2,998,812 4.5823 -2.59%
2008-06-06 0 11.60 11.54 11.60 11.42 11.90 2,762,000 31,981,770 11.579 4.722 4.697 4.722 4.648 4.844 6,785,777 4.7131 -1.19%
2008-06-05 0 11.74 11.64 11.78 11.60 12.20 2,134,900 24,999,450 11.710 4.779 4.738 4.795 4.722 4.966 5,245,096 4.7663 -3.14%
2008-06-04 0 12.12 12.10 12.12 12.10 12.60 2,198,000 26,979,020 12.274 4.933 4.925 4.933 4.925 5.129 5,400,122 4.9960 -2.88%
2008-06-03 0 12.48 12.48 12.50 12.48 12.78 1,793,000 22,458,300 12.526 5.080 5.080 5.088 5.080 5.202 4,405,104 5.0982 -2.19%
2008-06-02 0 12.76 12.72 12.76 12.50 12.82 2,933,000 37,127,690 12.659 5.194 5.177 5.194 5.088 5.218 7,205,896 5.1524 -0.93%
2008-05-30 0 12.88 12.60 12.88 12.48 12.88 1,757,500 22,113,165 12.582 5.243 5.129 5.243 5.080 5.243 4,317,887 5.1213 -0.77%
2008-05-29 0 12.98 12.90 12.98 12.70 13.30 707,000 9,171,180 12.972 5.283 5.251 5.283 5.169 5.413 1,736,982 5.2800 -0.76%
2008-05-28 0 13.08 13.04 13.08 12.92 13.44 666,500 8,694,110 13.044 5.324 5.308 5.324 5.259 5.470 1,637,480 5.3094 -1.65%
2008-05-27 0 13.30 13.20 13.30 13.30 13.76 907,500 12,302,590 13.557 5.413 5.373 5.413 5.413 5.601 2,229,577 5.5179 -0.15%
2008-05-26 0 13.32 13.32 13.36 12.90 13.50 835,000 11,017,050 13.194 5.422 5.422 5.438 5.251 5.495 2,051,457 5.3704 -0.15%
2008-05-23 0 13.34 13.20 13.34 12.88 13.50 1,189,424 15,717,884 13.215 5.430 5.373 5.430 5.243 5.495 2,922,218 5.3788 -2.77%
2008-05-22 0 13.72 13.72 13.76 13.50 14.36 4,316,000 60,545,700 14.028 5.584 5.584 5.601 5.495 5.845 10,603,698 5.7099 -1.15%
2008-05-21 0 13.88 13.84 13.88 12.70 14.00 7,333,000 98,154,190 13.385 5.650 5.633 5.650 5.169 5.698 18,015,968 5.4482 10.33%
2008-05-20 0 12.58 12.56 12.60 12.50 12.98 2,680,000 33,897,170 12.648 5.120 5.112 5.129 5.088 5.283 6,584,317 5.1482 -1.72%
2008-05-19 0 12.80 12.80 12.82 12.30 12.80 3,690,500 46,366,640 12.564 5.210 5.210 5.218 5.006 5.210 9,066,948 5.1138 6.49%
2008-05-16 0 12.02 11.98 12.00 11.90 12.10 1,171,500 14,053,450 11.996 4.892 4.876 4.884 4.844 4.925 2,878,182 4.8828 0.17%
2008-05-15 0 12.00 11.92 12.00 11.66 12.00 877,000 10,353,830 11.806 4.884 4.852 4.884 4.746 4.884 2,154,644 4.8054 0.84%
2008-05-14 0 11.90 11.86 11.90 11.60 12.00 620,000 7,350,960 11.856 4.844 4.827 4.844 4.722 4.884 1,523,237 4.8259 -0.50%
2008-05-13 0 11.96 11.96 11.98 11.50 12.30 877,300 10,507,752 11.977 4.868 4.868 4.876 4.681 5.006 2,155,381 4.8751 0.17%
2008-05-09 0 11.94 11.92 11.94 11.82 12.88 1,032,000 12,390,870 12.007 4.860 4.852 4.860 4.811 5.243 2,535,453 4.8870 1.19%
2008-05-08 0 11.80 11.80 11.82 11.76 12.30 1,426,000 16,953,810 11.889 4.803 4.803 4.811 4.787 5.006 3,503,446 4.8392 -2.96%
2008-05-07 0 12.16 12.16 12.32 12.16 12.70 1,535,000 18,968,800 12.358 4.949 4.949 5.015 4.949 5.169 3,771,241 5.0299 -3.03%
2008-05-06 0 12.54 12.54 12.58 12.28 12.58 2,071,000 25,777,280 12.447 5.104 5.104 5.120 4.998 5.120 5,088,104 5.0662 2.28%
2008-05-05 0 12.26 12.20 12.26 11.86 12.36 2,517,000 30,554,680 12.139 4.990 4.966 4.990 4.827 5.031 6,183,853 4.9410 4.25%
2008-05-02 0 11.76 11.74 11.76 11.74 12.76 3,598,500 43,249,070 12.019 4.787 4.779 4.787 4.779 5.194 8,840,919 4.8919 -4.39%
2008-04-30 0 12.30 12.28 12.38 12.20 12.68 1,674,500 20,616,130 12.312 5.006 4.998 5.039 4.966 5.161 4,113,969 5.0113 -2.23%
2008-04-29 0 12.58 12.60 12.66 12.34 13.30 2,425,000 30,688,210 12.655 5.120 5.129 5.153 5.023 5.413 5,957,824 5.1509 -2.18%
2008-04-28 0 12.86 12.86 12.88 12.76 13.44 1,522,000 19,866,800 13.053 5.234 5.234 5.243 5.194 5.470 3,739,302 5.3130 -2.28%
2008-04-25 0 13.16 13.10 13.16 12.90 13.80 1,943,500 25,689,150 13.218 5.356 5.332 5.356 5.251 5.617 4,774,858 5.3801 -2.66%
2008-04-24 0 13.52 13.50 13.54 13.40 13.80 2,449,000 33,199,310 13.556 5.503 5.495 5.511 5.454 5.617 6,016,788 5.5178 0.90%
2008-04-23 0 13.40 13.36 13.40 13.02 13.58 1,766,000 23,520,280 13.318 5.454 5.438 5.454 5.300 5.527 4,338,770 5.4210 0.90%
2008-04-22 0 13.28 13.14 13.20 12.44 13.40 1,079,000 13,678,580 12.677 5.405 5.348 5.373 5.063 5.454 2,650,924 5.1599 2.79%
2008-04-21 0 12.92 12.92 13.00 12.50 13.30 694,074 8,986,880 12.948 5.259 5.259 5.291 5.088 5.413 1,705,225 5.2702 -0.77%
2008-04-18 0 13.02 13.02 13.06 12.96 13.50 444,720 5,823,262 13.094 5.300 5.300 5.316 5.275 5.495 1,092,603 5.3297 0.00%
2008-04-17 0 13.02 13.00 13.04 12.80 13.50 1,107,500 14,662,010 13.239 5.300 5.291 5.308 5.210 5.495 2,720,944 5.3886 1.09%
2008-04-16 0 12.88 12.88 12.94 12.60 13.52 956,500 12,526,883 13.097 5.243 5.243 5.267 5.129 5.503 2,349,962 5.3307 -1.83%
2008-04-15 0 13.12 13.14 13.16 12.98 14.00 4,434,000 59,455,250 13.409 5.340 5.348 5.356 5.283 5.698 10,893,604 5.4578 4.25%
2008-04-14 0 25.45 25.45 25.50 24.60 25.50 1,091,000 27,355,775 25.074 5.123 5.123 5.133 4.952 5.133 5,420,169 5.0470 -0.39%
2008-04-11 0 25.55 25.50 25.55 25.30 25.80 640,000 16,343,350 25.536 5.143 5.133 5.143 5.093 5.193 3,179,567 5.1401 0.59%
2008-04-10 0 25.40 25.30 25.40 25.00 26.50 801,500 20,348,650 25.388 5.113 5.093 5.113 5.032 5.334 3,981,911 5.1103 3.67%
2008-04-09 0 24.50 24.50 24.55 24.20 26.20 1,467,500 36,811,370 25.084 4.931 4.931 4.942 4.871 5.274 7,290,648 5.0491 -6.49%
2008-04-08 0 26.20 26.30 26.35 25.30 26.80 1,890,245 49,345,347 26.105 5.274 5.294 5.304 5.093 5.394 9,390,877 5.2546 3.76%
2008-04-07 0 25.25 25.40 25.50 24.05 25.60 1,863,000 46,615,425 25.022 5.082 5.113 5.133 4.841 5.153 9,255,522 5.0365 7.22%
2008-04-03 0 23.55 23.55 23.60 23.00 23.75 1,455,500 34,022,025 23.375 4.740 4.740 4.750 4.630 4.781 7,231,032 4.7050 2.39%
2008-04-02 0 23.00 22.95 23.00 22.00 23.90 2,198,500 50,518,300 22.979 4.630 4.619 4.630 4.428 4.811 10,922,310 4.6252 -2.54%
2008-04-01 0 23.60 23.90 24.00 20.00 25.45 2,224,700 52,949,700 23.801 4.750 4.811 4.831 4.026 5.123 11,052,474 4.7908 -3.67%
2008-03-31 0 24.50 25.15 25.20 24.30 26.65 2,557,000 64,077,850 25.060 4.931 5.062 5.072 4.891 5.364 12,703,365 5.0442 -4.30%
2008-03-28 0 25.60 25.55 25.60 23.00 25.60 2,471,402 60,014,336 24.284 5.153 5.143 5.153 4.630 5.153 12,278,108 4.8879 12.28%
2008-03-27 0 22.80 22.85 22.90 22.00 23.55 2,541,000 58,246,250 22.923 4.589 4.599 4.609 4.428 4.740 12,623,876 4.6140 3.64%
2008-03-26 0 22.00 21.90 22.00 21.90 24.20 2,439,000 55,453,425 22.736 4.428 4.408 4.428 4.408 4.871 12,117,132 4.5764 0.00%
2008-03-25 0 22.00 21.80 22.00 20.10 23.00 3,430,900 72,153,405 21.030 4.428 4.388 4.428 4.046 4.630 17,044,965 4.2331 4.51%
2008-03-20 0 21.05 21.40 21.50 20.20 22.00 4,531,000 94,588,550 20.876 4.237 4.308 4.328 4.066 4.428 22,510,343 4.2020 -15.12%
2008-03-19 0 24.80 24.70 24.85 24.10 27.00 3,835,500 96,929,950 25.272 4.992 4.972 5.002 4.851 5.435 19,055,047 5.0868 -3.88%
2008-03-18 0 25.80 25.70 25.80 24.60 28.50 1,939,500 50,335,025 25.953 5.193 5.173 5.193 4.952 5.737 9,635,579 5.2239 -10.26%
2008-03-17 0 28.75 28.60 28.70 26.70 30.00 2,303,000 64,276,325 27.910 5.787 5.757 5.777 5.374 6.039 11,441,474 5.6178 -1.20%
2008-03-14 0 29.10 29.00 29.20 28.45 31.50 905,500 26,955,900 29.769 5.857 5.837 5.878 5.727 6.340 4,498,591 5.9921 -3.00%
2008-03-13 0 30.00 30.05 30.10 29.85 31.00 1,274,500 38,563,325 30.258 6.039 6.049 6.059 6.008 6.240 6,331,810 6.0904 0.00%
2008-03-12 0 30.00 30.00 30.05 30.00 32.00 1,715,500 52,827,900 30.794 6.039 6.039 6.049 6.039 6.441 8,522,731 6.1985 -2.76%
2008-03-11 0 30.85 30.80 30.85 30.30 31.70 2,074,500 63,937,250 30.821 6.210 6.200 6.210 6.099 6.381 10,306,269 6.2037 -4.49%
2008-03-10 0 32.30 32.35 32.45 30.90 34.20 2,136,500 67,469,450 31.579 6.502 6.512 6.532 6.220 6.884 10,614,290 6.3565 -5.69%
2008-03-07 0 34.25 34.30 34.45 33.00 34.50 1,187,500 40,165,750 33.824 6.894 6.904 6.934 6.642 6.944 5,899,588 6.8082 -1.30%
2008-03-06 0 34.70 34.75 34.80 33.60 34.80 1,202,831 41,151,379 34.212 6.985 6.995 7.005 6.763 7.005 5,975,753 6.8864 5.15%
2008-03-05 0 33.00 32.95 33.00 32.45 34.80 1,579,800 52,402,250 33.170 6.642 6.632 6.642 6.532 7.005 7,848,563 6.6767 -6.52%
2008-03-04 0 35.30 35.25 35.35 35.00 37.80 1,584,500 56,777,225 35.833 7.105 7.095 7.115 7.045 7.609 7,871,913 7.2126 -3.02%
2008-03-03 0 36.40 36.40 36.45 34.65 37.45 1,845,800 67,885,950 36.779 7.327 7.327 7.337 6.975 7.538 9,170,071 7.4030 1.82%
2008-02-29 0 35.75 35.75 35.80 33.45 35.85 2,519,990 88,759,797 35.222 7.196 7.196 7.206 6.733 7.216 12,519,496 7.0897 5.93%
2008-02-28 0 33.75 33.65 33.95 32.80 34.20 1,105,570 37,500,491 33.920 6.793 6.773 6.834 6.602 6.884 5,492,553 6.8275 -0.30%
2008-02-27 0 33.85 33.85 33.90 32.65 34.15 1,302,100 43,717,755 33.575 6.814 6.814 6.824 6.572 6.874 6,468,929 6.7581 6.45%
2008-02-26 0 31.80 31.70 31.80 30.95 33.00 876,500 27,790,900 31.707 6.401 6.381 6.401 6.230 6.642 4,354,517 6.3821 -3.05%
2008-02-25 0 32.80 32.75 32.80 32.50 34.60 556,778 18,519,635 33.262 6.602 6.592 6.602 6.542 6.964 2,766,114 6.6952 -3.10%
2008-02-22 0 33.85 33.80 33.85 33.50 35.00 875,000 29,887,000 34.157 6.814 6.803 6.814 6.743 7.045 4,347,065 6.8752 -2.17%
2008-02-21 0 34.60 34.55 34.60 34.15 35.50 1,661,500 57,818,725 34.799 6.964 6.954 6.964 6.874 7.146 8,254,455 7.0045 2.06%
2008-02-20 0 33.90 34.00 34.10 32.70 34.85 2,909,339 98,566,823 33.879 6.824 6.844 6.864 6.582 7.015 14,453,811 6.8194 5.12%
2008-02-19 0 32.25 32.20 32.30 30.05 32.30 1,188,000 37,157,925 31.278 6.491 6.481 6.502 6.049 6.502 5,902,072 6.2957 7.68%
2008-02-18 0 29.95 29.95 30.00 29.80 30.75 592,500 17,843,850 30.116 6.028 6.028 6.039 5.998 6.190 2,943,584 6.0619 -0.66%
2008-02-15 0 30.15 30.10 30.20 29.25 30.20 474,500 14,138,250 29.796 6.069 6.059 6.079 5.888 6.079 2,357,351 5.9975 2.03%
2008-02-14 0 29.55 29.60 29.80 29.05 30.70 860,000 25,932,475 30.154 5.948 5.958 5.998 5.847 6.179 4,272,544 6.0696 -1.50%
2008-02-13 0 30.00 29.90 30.00 29.90 31.00 1,080,000 32,682,675 30.262 6.039 6.018 6.039 6.018 6.240 5,365,520 6.0912 -1.64%
2008-02-12 0 30.50 30.20 30.50 30.00 31.00 758,500 23,131,275 30.496 6.139 6.079 6.139 6.039 6.240 3,768,284 6.1384 -0.97%
2008-02-11 0 30.80 30.70 30.80 30.25 31.00 835,500 25,582,075 30.619 6.200 6.179 6.200 6.089 6.240 4,150,826 6.1631 4.23%
2008-02-06 0 29.55 29.55 29.60 29.25 30.80 1,859,500 55,300,925 29.740 5.948 5.948 5.958 5.888 6.200 9,238,133 5.9862 -7.08%
2008-02-05 0 31.80 31.80 31.95 31.05 33.00 1,667,000 52,968,900 31.775 6.401 6.401 6.431 6.250 6.642 8,281,779 6.3958 -3.78%
2008-02-04 0 33.05 33.00 33.05 32.60 34.30 1,678,500 55,803,125 33.246 6.652 6.642 6.652 6.562 6.904 8,338,912 6.6919 1.38%
2008-02-01 0 32.60 32.30 32.70 29.55 33.00 1,619,000 50,471,200 31.174 6.562 6.502 6.582 5.948 6.642 8,043,312 6.2749 5.67%
2008-01-31 0 30.85 30.85 31.00 30.00 32.70 1,884,000 58,665,000 31.139 6.210 6.210 6.240 6.039 6.582 9,359,851 6.2677 -5.37%
2008-01-30 0 32.60 32.30 32.50 32.20 35.00 986,500 32,771,360 33.220 6.562 6.502 6.542 6.481 7.045 4,901,005 6.6867 -5.92%
2008-01-29 0 34.65 34.40 34.70 34.00 36.10 2,292,000 80,215,600 34.998 6.975 6.924 6.985 6.844 7.266 11,386,825 7.0446 1.02%
2008-01-28 0 34.30 34.25 34.40 33.25 36.95 1,210,500 41,758,650 34.497 6.904 6.894 6.924 6.693 7.437 6,013,853 6.9437 -1.86%
2008-01-25 0 34.95 34.90 34.95 34.05 35.70 3,508,100 122,914,135 35.037 7.035 7.025 7.035 6.854 7.186 17,428,500 7.0525 7.21%
2008-01-24 0 32.60 32.35 32.60 31.90 34.40 2,136,100 70,451,880 32.982 6.562 6.512 6.562 6.421 6.924 10,612,303 6.6387 1.87%
2008-01-23 0 32.00 31.90 31.95 30.30 33.50 2,983,500 95,377,125 31.968 6.441 6.421 6.431 6.099 6.743 14,822,248 6.4347 7.74%
2008-01-22 0 29.70 29.50 29.60 27.50 32.00 5,266,500 156,558,100 29.727 5.978 5.938 5.958 5.535 6.441 26,164,361 5.9836 -18.63%
2008-01-21 0 36.50 36.40 36.50 35.00 37.80 1,270,500 46,001,650 36.208 7.347 7.327 7.347 7.045 7.609 6,311,938 7.2880 -1.35%
2008-01-18 0 37.00 36.90 37.00 32.90 37.75 2,766,700 99,112,963 35.824 7.448 7.427 7.448 6.622 7.599 13,745,170 7.2107 5.11%
2008-01-17 0 35.20 35.00 35.20 33.35 37.45 3,298,700 115,186,915 34.919 7.085 7.045 7.085 6.713 7.538 16,388,185 7.0287 -6.88%
2008-01-16 0 37.80 37.70 37.80 35.90 39.80 4,725,500 178,820,825 37.842 7.609 7.588 7.609 7.226 8.011 23,476,633 7.6170 -6.67%
2008-01-15 0 40.50 40.30 40.50 39.10 41.85 3,530,500 143,240,100 40.572 8.152 8.112 8.152 7.870 8.424 17,539,785 8.1666 0.50%
2008-01-14 0 40.30 40.40 40.45 38.80 42.45 2,491,862 99,807,448 40.053 8.112 8.132 8.142 7.810 8.545 12,379,754 8.0622 0.00%
2008-01-11 0 40.30 40.25 40.30 40.00 42.95 2,495,000 102,486,480 41.077 8.112 8.102 8.112 8.051 8.645 12,395,344 8.2681 -1.59%
2008-01-10 0 40.95 40.95 41.00 38.90 41.30 3,109,900 125,956,025 40.502 8.243 8.243 8.253 7.830 8.313 15,450,213 8.1524 -0.36%
2008-01-09 0 41.10 41.00 41.10 38.50 41.20 5,975,700 239,881,535 40.143 8.273 8.253 8.273 7.749 8.293 29,687,719 8.0802 9.60%
2008-01-08 0 37.50 37.45 37.50 36.10 38.20 4,616,500 171,846,475 37.224 7.548 7.538 7.548 7.266 7.689 22,935,113 7.4927 -1.06%
2008-01-07 0 37.90 37.75 37.80 36.30 38.10 2,582,000 96,428,900 37.347 7.629 7.599 7.609 7.307 7.669 12,827,567 7.5173 0.93%
2008-01-04 0 37.55 37.50 37.55 35.95 38.25 6,960,000 258,074,975 37.080 7.558 7.548 7.558 7.236 7.699 34,577,794 7.4636 8.53%
2008-01-03 0 34.60 34.50 34.60 33.65 35.35 4,059,000 140,108,000 34.518 6.964 6.944 6.964 6.773 7.115 20,165,412 6.9479 5.01%
2008-01-02 0 32.95 32.90 32.95 32.25 33.40 2,294,500 75,523,000 32.915 6.632 6.622 6.632 6.491 6.723 11,399,245 6.6253 1.23%
2007-12-31 0 32.55 32.50 32.65 31.30 32.75 2,812,000 90,305,650 32.114 6.552 6.542 6.572 6.300 6.592 13,970,224 6.4642 5.68%
2007-12-28 0 30.80 30.70 30.75 29.70 31.20 1,495,400 45,389,645 30.353 6.200 6.179 6.190 5.978 6.280 7,429,258 6.1096 1.15%
2007-12-27 0 30.45 30.60 30.65 29.30 31.30 5,440,900 166,801,800 30.657 6.129 6.159 6.169 5.898 6.300 27,030,793 6.1708 4.28%
2007-12-24 0 29.20 29.00 29.20 27.35 30.10 2,153,000 61,947,575 28.773 5.878 5.837 5.878 5.505 6.059 10,696,263 5.7915 6.96%
2007-12-21 0 27.30 27.30 27.45 26.45 27.60 581,000 15,818,100 27.226 5.495 5.495 5.525 5.324 5.555 2,886,451 5.4801 1.49%
2007-12-20 0 26.90 26.60 26.80 25.20 27.00 878,500 22,741,500 25.887 5.415 5.354 5.394 5.072 5.435 4,364,453 5.2106 1.32%
2007-12-19 0 26.55 26.50 26.55 26.05 28.00 785,500 21,010,250 26.748 5.344 5.334 5.344 5.243 5.636 3,902,422 5.3839 -3.45%
2007-12-18 0 27.50 27.00 27.50 23.55 28.50 2,600,000 65,307,075 25.118 5.535 5.435 5.535 4.740 5.737 12,916,992 5.0559 3.97%
2007-12-17 0 26.45 26.40 26.45 26.00 29.00 2,731,500 73,113,275 26.767 5.324 5.314 5.324 5.233 5.837 13,570,294 5.3877 -8.32%
2007-12-14 0 28.85 28.55 28.60 27.50 29.50 1,988,800 57,204,470 28.763 5.807 5.747 5.757 5.535 5.938 9,880,505 5.7896 -0.86%
2007-12-13 0 29.10 29.10 29.35 28.90 30.40 2,980,500 88,030,775 29.536 5.857 5.857 5.908 5.817 6.119 14,807,344 5.9451 -0.68%
2007-12-12 0 29.30 29.30 29.40 28.95 29.50 1,281,500 37,313,250 29.117 5.898 5.898 5.918 5.827 5.938 6,366,587 5.8608 -2.66%
2007-12-11 0 30.10 30.25 30.30 29.30 30.25 1,179,500 35,047,725 29.714 6.059 6.089 6.099 5.898 6.089 5,859,843 5.9810 3.44%
2007-12-10 0 29.10 29.10 29.15 29.00 29.65 603,000 17,661,400 29.289 5.857 5.857 5.867 5.837 5.968 2,995,749 5.8955 -2.02%
2007-12-07 0 29.70 29.60 29.70 29.40 29.90 2,369,500 70,221,600 29.636 5.978 5.958 5.978 5.918 6.018 11,771,851 5.9652 1.19%
2007-12-06 0 29.35 29.15 29.35 29.10 30.50 3,756,500 110,849,075 29.509 5.908 5.867 5.908 5.857 6.139 18,662,569 5.9396 -2.17%
2007-12-05 0 30.00 29.90 30.00 29.20 30.50 1,574,000 47,003,825 29.863 6.039 6.018 6.039 5.878 6.139 7,819,748 6.0109 2.92%
2007-12-04 0 29.15 29.05 29.10 29.00 29.80 1,504,000 43,953,375 29.224 5.867 5.847 5.857 5.837 5.998 7,471,983 5.8824 -1.19%
2007-12-03 0 29.50 29.45 29.50 29.15 30.70 4,557,000 135,515,522 29.738 5.938 5.928 5.938 5.867 6.179 22,639,513 5.9858 -3.75%
2007-11-30 0 30.65 30.65 30.70 30.15 31.50 1,061,000 32,571,725 30.699 6.169 6.169 6.179 6.069 6.340 5,271,126 6.1793 0.00%
2007-11-29 0 30.65 30.65 30.70 30.00 31.00 1,945,000 59,359,800 30.519 6.169 6.169 6.179 6.039 6.240 9,662,904 6.1431 3.20%
2007-11-28 0 29.70 29.70 29.90 29.15 30.50 1,800,000 53,228,675 29.571 5.978 5.978 6.018 5.867 6.139 8,942,533 5.9523 -1.49%
2007-11-27 0 30.15 29.95 30.00 28.90 30.60 1,298,500 38,596,475 29.724 6.069 6.028 6.039 5.817 6.159 6,451,044 5.9830 -0.17%
2007-11-26 0 30.20 30.25 30.30 28.50 30.25 4,585,500 134,853,975 29.409 6.079 6.089 6.099 5.737 6.089 22,781,103 5.9196 10.22%
2007-11-23 0 27.40 27.30 27.35 26.95 29.90 3,244,500 90,132,825 27.780 5.515 5.495 5.505 5.425 6.018 16,118,916 5.5917 -4.53%
2007-11-22 0 28.70 28.70 28.80 28.10 31.55 2,326,500 68,398,750 29.400 5.777 5.777 5.797 5.656 6.351 11,558,224 5.9178 -7.12%
2007-11-21 0 30.90 30.85 30.90 30.85 32.80 2,582,000 81,526,336 31.575 6.220 6.210 6.220 6.210 6.602 12,827,567 6.3556 -1.12%
2007-11-20 0 31.25 31.25 31.30 28.80 31.55 6,124,500 183,274,700 29.925 6.290 6.290 6.300 5.797 6.351 30,426,968 6.0234 -4.73%
2007-11-19 0 32.80 32.80 33.00 32.60 34.80 1,420,400 47,612,180 33.520 6.602 6.602 6.642 6.562 7.005 7,056,652 6.7471 -4.23%
2007-11-16 0 34.25 34.20 34.25 33.50 35.50 3,348,500 114,489,300 34.191 6.894 6.884 6.894 6.743 7.146 16,635,595 6.8822 -4.60%
2007-11-15 0 35.90 35.75 35.90 35.20 37.80 1,911,000 69,708,675 36.478 7.226 7.196 7.226 7.085 7.609 9,493,989 7.3424 -1.10%
2007-11-14 0 36.30 36.25 36.30 35.80 36.45 1,865,500 67,598,287 36.236 7.307 7.297 7.307 7.206 7.337 9,267,942 7.2938 4.31%
2007-11-13 0 34.80 34.50 34.55 33.50 36.50 5,709,650 197,798,230 34.643 7.005 6.944 6.954 6.743 7.347 28,365,963 6.9731 -5.95%
2007-11-12 0 37.00 37.00 37.20 35.65 39.80 5,591,500 205,218,225 36.702 7.448 7.448 7.488 7.176 8.011 27,778,985 7.3875 -7.73%
2007-11-09 0 40.10 40.05 40.10 39.70 41.30 1,556,000 62,700,310 40.296 8.072 8.061 8.072 7.991 8.313 7,730,323 8.1110 0.25%
2007-11-08 0 40.00 40.00 40.10 39.80 43.00 4,196,500 174,811,150 41.656 8.051 8.051 8.072 8.011 8.655 20,848,522 8.3848 -2.44%
2007-11-07 0 41.00 41.00 41.25 40.60 43.00 6,935,000 289,702,555 41.774 8.253 8.253 8.303 8.172 8.655 34,453,592 8.4085 4.06%
2007-11-06 0 39.40 39.60 39.65 35.00 39.60 2,645,500 99,687,150 37.682 7.931 7.971 7.981 7.045 7.971 13,143,039 7.5848 6.49%
2007-11-05 0 37.00 36.95 37.00 36.90 38.80 3,686,500 138,587,475 37.593 7.448 7.437 7.448 7.427 7.810 18,314,804 7.5670 0.14%
2007-11-02 0 36.95 36.95 37.00 36.50 38.00 2,356,000 87,385,850 37.091 7.437 7.437 7.448 7.347 7.649 11,704,782 7.4658 -4.40%
2007-11-01 0 38.65 38.50 38.90 37.70 39.50 3,351,500 130,482,125 38.932 7.780 7.749 7.830 7.588 7.951 16,650,500 7.8365 2.66%
2007-10-31 0 37.65 37.65 37.90 37.20 38.60 2,071,000 78,689,000 37.996 7.578 7.578 7.629 7.488 7.770 10,288,881 7.6480 -2.46%
2007-10-30 0 38.60 38.45 38.50 36.80 39.75 2,690,000 103,573,318 38.503 7.770 7.739 7.749 7.407 8.001 13,364,119 7.7501 -2.28%
2007-10-29 0 39.50 39.45 39.50 39.00 40.25 4,612,700 183,125,090 39.700 7.951 7.941 7.951 7.850 8.102 22,916,234 7.9911 4.91%
2007-10-26 0 37.65 37.75 37.80 35.55 37.95 4,764,000 176,173,000 36.980 7.578 7.599 7.609 7.156 7.639 23,667,904 7.4435 7.57%
2007-10-25 0 35.00 35.00 35.10 33.80 37.90 5,607,300 197,472,250 35.217 7.045 7.045 7.065 6.803 7.629 27,857,481 7.0887 -6.67%
2007-10-24 0 37.50 37.25 37.50 36.95 39.20 1,699,000 64,056,300 37.702 7.548 7.498 7.548 7.437 7.890 8,440,757 7.5889 -1.06%
2007-10-23 0 37.90 37.90 37.95 37.35 39.00 2,505,300 95,389,430 38.075 7.629 7.629 7.639 7.518 7.850 12,446,515 7.6639 0.26%
2007-10-22 0 37.80 37.80 37.90 36.90 39.45 4,437,500 170,780,200 38.486 7.609 7.609 7.629 7.427 7.941 22,045,828 7.7466 -5.50%
2007-10-18 0 40.00 39.85 40.00 39.30 41.50 4,358,900 173,846,715 39.883 8.051 8.021 8.051 7.911 8.353 21,655,337 8.0279 1.39%
2007-10-17 0 39.45 39.50 39.60 38.10 40.70 6,186,411 242,868,601 39.258 7.941 7.951 7.971 7.669 8.192 30,734,547 7.9021 -3.31%
2007-10-16 0 40.80 40.50 40.90 40.20 44.20 7,087,000 301,130,825 42.491 8.212 8.152 8.233 8.092 8.897 35,208,739 8.5527 -2.39%
2007-10-15 0 41.80 41.80 41.85 40.90 44.90 4,564,000 192,907,450 42.267 8.414 8.414 8.424 8.233 9.038 22,674,289 8.5078 4.37%
2007-10-12 0 40.05 40.00 40.15 38.00 42.20 5,702,000 229,112,975 40.181 8.061 8.051 8.082 7.649 8.494 28,327,957 8.0879 6.23%
2007-10-11 0 37.70 37.75 37.80 34.95 37.80 5,374,500 196,961,875 36.647 7.588 7.599 7.609 7.035 7.609 26,700,913 7.3766 7.41%
2007-10-10 0 35.10 34.85 35.20 34.60 35.75 3,002,000 105,318,175 35.083 7.065 7.015 7.085 6.964 7.196 14,914,158 7.0616 2.18%
2007-10-09 0 34.35 34.30 34.40 31.35 34.40 4,354,500 145,285,225 33.364 6.914 6.904 6.924 6.310 6.924 21,633,478 6.7158 4.09%
2007-10-08 0 33.00 33.00 33.10 32.50 34.75 5,289,000 176,801,175 33.428 6.642 6.642 6.663 6.542 6.995 26,276,143 6.7286 0.61%
2007-10-05 0 32.80 32.70 32.80 31.50 32.90 4,171,500 133,922,775 32.104 6.602 6.582 6.602 6.340 6.622 20,724,320 6.4621 11.00%
2007-10-04 0 29.55 29.60 29.65 29.20 31.30 4,856,000 146,940,325 30.260 5.948 5.958 5.968 5.878 6.300 24,124,967 6.0908 -5.59%
2007-10-03 0 31.30 31.15 31.20 30.00 33.15 5,949,300 188,968,800 31.763 6.300 6.270 6.280 6.039 6.673 29,556,562 6.3935 -4.57%
2007-10-02 0 32.80 32.80 32.85 31.60 37.00 8,500,000 287,038,750 33.769 6.602 6.602 6.612 6.361 7.448 42,228,628 6.7973 6.84%
2007-09-28 0 30.70 30.70 30.75 30.00 31.40 5,108,500 156,395,325 30.615 6.179 6.179 6.190 6.039 6.320 25,379,405 6.1623 5.86%
2007-09-27 0 29.00 29.00 29.10 27.40 30.90 10,169,528 294,402,354 28.949 5.837 5.837 5.857 5.515 6.220 50,522,966 5.8271 -5.84%
2007-09-25 0 30.80 30.55 30.80 29.50 31.00 8,144,000 246,844,525 30.310 6.200 6.149 6.200 5.938 6.240 40,459,994 6.1010 -0.65%
2007-09-24 0 31.00 30.60 31.00 29.20 31.95 6,885,000 207,468,775 30.133 6.240 6.159 6.240 5.878 6.431 34,205,189 6.0654 3.51%
2007-09-21 0 29.95 29.80 29.95 28.80 34.00 14,286,000 443,134,525 31.019 6.028 5.998 6.028 5.797 6.844 70,973,903 6.2436 6.21%
2007-09-20 0 28.20 28.10 28.20 24.35 28.40 8,107,800 213,679,100 26.355 5.676 5.656 5.676 4.901 5.717 40,280,149 5.3048 15.81%
2007-09-19 0 24.35 24.35 24.40 23.60 25.50 6,264,700 152,422,150 24.330 4.901 4.901 4.911 4.750 5.133 31,123,492 4.8973 6.10%
2007-09-18 0 22.95 22.60 23.00 22.30 24.00 9,222,500 214,592,450 23.268 4.619 4.549 4.630 4.489 4.831 45,818,061 4.6836 3.85%
2007-09-17 0 22.10 22.15 22.20 18.90 22.40 11,733,950 251,761,495 21.456 4.448 4.458 4.469 3.804 4.509 58,295,130 4.3187 16.81%
2007-09-14 0 18.92 18.90 18.92 18.60 19.10 3,112,500 59,037,590 18.968 3.808 3.804 3.808 3.744 3.845 15,463,130 3.8180 -2.37%
2007-09-13 0 19.38 19.38 19.40 18.42 19.82 4,329,211 83,076,243 19.190 3.901 3.901 3.905 3.708 3.989 21,507,840 3.8626 -2.02%
2007-09-12 0 19.78 19.76 19.80 19.54 20.90 7,856,150 157,110,010 19.998 3.981 3.977 3.985 3.933 4.207 39,029,934 4.0254 1.85%
2007-09-11 0 19.42 19.42 19.46 18.50 20.00 10,134,250 196,672,575 19.407 3.909 3.909 3.917 3.724 4.026 50,347,703 3.9063 3.41%
2007-09-10 0 18.78 18.76 18.82 16.48 18.80 12,808,000 230,009,320 17.958 3.780 3.776 3.788 3.317 3.784 63,631,090 3.6147 11.12%
2007-09-07 0 16.90 16.88 16.90 16.60 17.50 10,055,000 171,971,390 17.103 3.402 3.398 3.402 3.341 3.522 49,953,983 3.4426 2.80%
2007-09-06 0 16.44 16.42 16.50 14.68 16.56 7,777,000 123,127,120 15.832 3.309 3.305 3.321 2.955 3.333 38,636,710 3.1868 9.45%
2007-09-05 0 15.02 15.00 15.04 14.80 15.10 3,844,500 57,486,130 14.953 3.023 3.019 3.027 2.979 3.039 19,099,760 3.0098 3.16%
2007-09-04 0 14.56 14.52 14.56 14.42 14.78 1,762,000 25,648,390 14.556 2.931 2.923 2.931 2.903 2.975 8,753,746 2.9300 0.83%
2007-09-03 0 14.44 14.44 14.48 14.36 14.56 2,619,000 37,837,890 14.447 2.907 2.907 2.915 2.890 2.931 13,011,385 2.9081 0.84%
2007-08-31 0 14.32 14.32 14.38 14.20 14.62 2,291,000 32,942,470 14.379 2.882 2.882 2.894 2.858 2.943 11,381,857 2.8943 0.99%
2007-08-30 0 14.18 14.18 14.20 14.10 14.68 820,500 11,825,460 14.413 2.854 2.854 2.858 2.838 2.955 4,076,305 2.9010 -0.28%
2007-08-29 0 14.22 14.20 14.24 14.00 14.70 1,254,500 17,842,150 14.223 2.862 2.858 2.866 2.818 2.959 6,232,449 2.8628 -5.07%
2007-08-28 0 14.98 14.92 14.96 14.78 15.30 3,263,400 48,836,260 14.965 3.015 3.003 3.011 2.975 3.080 16,212,812 3.0122 -1.96%
2007-08-27 0 15.28 15.24 15.28 14.20 15.44 5,059,000 75,586,160 14.941 3.076 3.068 3.076 2.858 3.108 25,133,486 3.0074 7.30%
2007-08-24 0 14.24 14.20 14.28 14.10 14.52 4,129,000 58,917,640 14.269 2.866 2.858 2.874 2.838 2.923 20,513,177 2.8722 0.99%
2007-08-23 0 14.10 14.08 14.10 13.54 14.48 3,929,400 54,756,784 13.935 2.838 2.834 2.838 2.725 2.915 19,521,549 2.8049 5.86%
2007-08-22 0 13.32 13.30 13.34 12.84 13.60 2,153,000 28,692,980 13.327 2.681 2.677 2.685 2.585 2.737 10,696,263 2.6825 0.76%
2007-08-21 0 13.22 13.22 13.26 12.62 14.10 1,826,000 24,626,820 13.487 2.661 2.661 2.669 2.540 2.838 9,071,703 2.7147 -3.08%
2007-08-20 0 13.64 13.64 13.66 13.20 14.08 1,742,000 23,796,330 13.660 2.746 2.746 2.750 2.657 2.834 8,654,385 2.7496 4.92%
2007-08-17 0 13.00 13.00 13.02 11.40 13.32 3,339,500 39,495,550 11.827 2.617 2.617 2.621 2.295 2.681 16,590,883 2.3806 -3.85%
2007-08-16 0 13.52 13.60 13.68 12.90 14.16 3,612,500 47,411,370 13.124 2.721 2.737 2.754 2.597 2.850 17,947,167 2.6417 -6.63%
2007-08-15 0 14.48 14.54 14.56 14.12 14.60 3,909,000 55,919,940 14.305 2.915 2.927 2.931 2.842 2.939 19,420,201 2.8795 -0.55%
2007-08-14 0 14.56 14.50 14.56 14.38 14.56 2,098,500 30,344,180 14.460 2.931 2.919 2.931 2.894 2.931 10,425,503 2.9106 0.14%
2007-08-13 0 14.54 14.52 14.54 14.50 14.72 3,312,000 48,129,510 14.532 2.927 2.923 2.927 2.919 2.963 16,454,261 2.9250 -1.22%
2007-08-10 0 14.72 14.70 14.72 14.52 14.90 1,555,500 22,835,520 14.681 2.963 2.959 2.963 2.923 2.999 7,727,839 2.9550 -5.03%
2007-08-09 0 15.50 15.42 15.50 15.40 15.98 1,029,500 16,155,220 15.692 3.120 3.104 3.120 3.100 3.217 5,114,632 3.1586 -2.39%
2007-08-08 0 15.88 15.78 15.88 15.36 16.00 1,150,000 17,987,160 15.641 3.196 3.176 3.196 3.092 3.221 5,713,285 3.1483 1.15%
2007-08-07 0 15.70 15.62 15.70 15.10 16.42 1,517,500 24,066,620 15.859 3.160 3.144 3.160 3.039 3.305 7,539,052 3.1923 -3.92%
2007-08-06 0 16.34 16.30 16.34 16.10 16.50 1,106,500 18,090,520 16.349 3.289 3.281 3.289 3.241 3.321 5,497,174 3.2909 -1.21%
2007-08-03 0 16.54 16.40 16.54 16.04 16.66 1,754,500 28,843,470 16.440 3.329 3.301 3.329 3.229 3.353 8,716,486 3.3091 2.35%
2007-08-02 0 16.16 16.16 16.24 16.10 16.42 2,291,000 37,086,990 16.188 3.253 3.253 3.269 3.241 3.305 11,381,857 3.2584 -0.49%
2007-08-01 0 16.24 16.24 16.26 15.80 17.22 3,870,000 64,122,480 16.569 3.269 3.269 3.273 3.180 3.466 19,226,446 3.3351 -3.56%
2007-07-31 0 16.84 16.72 16.84 16.12 16.84 2,009,500 33,308,460 16.575 3.390 3.365 3.390 3.245 3.390 9,983,344 3.3364 4.21%
2007-07-30 0 16.16 16.16 16.20 15.50 16.30 2,009,000 32,339,300 16.097 3.253 3.253 3.261 3.120 3.281 9,980,860 3.2401 0.37%
2007-07-27 0 16.10 16.02 16.10 15.98 16.50 2,731,500 44,203,430 16.183 3.241 3.225 3.241 3.217 3.321 13,570,294 3.2574 -5.52%
2007-07-26 0 17.04 17.04 17.06 16.72 17.20 2,639,300 44,761,900 16.960 3.430 3.430 3.434 3.365 3.462 13,112,237 3.4137 0.24%
2007-07-25 0 17.00 16.96 17.02 16.84 17.32 2,166,100 36,940,670 17.054 3.422 3.414 3.426 3.390 3.486 10,761,345 3.4327 -2.97%
2007-07-24 0 17.52 17.52 17.54 17.20 17.68 3,642,900 63,444,464 17.416 3.527 3.527 3.531 3.462 3.559 18,098,196 3.5056 2.10%
2007-07-23 0 17.16 17.02 17.10 16.14 17.36 8,082,500 138,163,910 17.094 3.454 3.426 3.442 3.249 3.494 40,154,457 3.4408 6.72%
2007-07-20 0 16.08 16.10 16.16 15.86 16.30 2,455,250 39,753,585 16.191 3.237 3.241 3.253 3.192 3.281 12,197,863 3.2591 0.37%
2007-07-19 0 16.02 16.02 16.04 15.64 16.06 4,363,500 69,725,270 15.979 3.225 3.225 3.229 3.148 3.233 21,678,190 3.2164 2.30%
2007-07-18 0 15.66 15.64 15.66 15.60 15.94 848,500 13,298,260 15.673 3.152 3.148 3.152 3.140 3.208 4,215,411 3.1547 -1.76%
2007-07-17 0 15.94 15.90 15.96 15.86 16.00 1,620,500 25,895,930 15.980 3.208 3.200 3.213 3.192 3.221 8,050,764 3.2166 -0.38%
2007-07-16 0 16.00 15.98 16.00 15.86 16.00 4,059,500 64,831,520 15.970 3.221 3.217 3.221 3.192 3.221 20,167,896 3.2146 1.27%
2007-07-13 0 15.80 15.80 15.82 15.48 15.88 2,343,000 37,050,440 15.813 3.180 3.180 3.184 3.116 3.196 11,640,197 3.1830 2.07%
2007-07-12 0 15.48 15.56 15.60 15.40 16.00 1,835,440 28,987,040 15.793 3.116 3.132 3.140 3.100 3.221 9,118,601 3.1789 -0.77%
2007-07-11 0 15.60 15.60 15.68 15.30 15.84 1,211,000 18,991,580 15.683 3.140 3.140 3.156 3.080 3.188 6,016,337 3.1567 -1.52%
2007-07-10 0 15.84 15.88 15.90 15.78 16.06 1,989,000 31,637,840 15.906 3.188 3.196 3.200 3.176 3.233 9,881,499 3.2017 0.76%
2007-07-09 0 15.72 15.64 15.70 15.28 15.80 3,667,500 57,222,130 15.602 3.164 3.148 3.160 3.076 3.180 18,220,411 3.1406 3.01%
2007-07-06 0 15.26 15.22 15.28 15.06 15.40 1,488,000 22,601,360 15.189 3.072 3.064 3.076 3.031 3.100 7,392,494 3.0573 -0.13%
2007-07-05 0 15.28 15.24 15.28 15.16 15.44 784,000 11,957,540 15.252 3.076 3.068 3.076 3.051 3.108 3,894,970 3.0700 -0.65%
2007-07-04 0 15.38 15.32 15.34 15.22 15.56 2,196,500 33,822,820 15.399 3.096 3.084 3.088 3.064 3.132 10,912,374 3.0995 0.52%
2007-07-03 0 15.30 15.34 15.36 14.98 15.34 2,485,000 37,510,770 15.095 3.080 3.088 3.092 3.015 3.088 12,345,664 3.0384 2.55%
2007-06-29 0 14.92 14.90 14.92 14.90 15.02 1,287,500 19,257,150 14.957 3.003 2.999 3.003 2.999 3.023 6,396,395 3.0106 0.40%
2007-06-28 0 14.86 14.82 14.90 14.52 14.88 2,871,000 42,621,220 14.845 2.991 2.983 2.999 2.923 2.995 14,263,340 2.9882 2.48%
2007-06-27 0 14.50 14.48 14.50 14.40 14.90 1,123,000 16,404,180 14.607 2.919 2.915 2.919 2.899 2.999 5,579,147 2.9403 -2.03%
2007-06-26 0 14.80 14.76 14.80 14.76 15.04 806,360 11,973,550 14.849 2.979 2.971 2.979 2.971 3.027 4,006,056 2.9889 -1.20%
2007-06-25 0 14.98 14.96 14.98 14.86 15.06 2,386,000 35,775,060 14.994 3.015 3.011 3.015 2.991 3.031 11,853,824 3.0180 1.22%
2007-06-22 0 14.80 14.74 14.80 14.68 15.00 1,137,500 16,879,710 14.839 2.979 2.967 2.979 2.955 3.019 5,651,184 2.9869 -1.86%
2007-06-21 0 15.08 15.08 15.10 15.00 15.30 763,500 11,537,310 15.111 3.035 3.035 3.039 3.019 3.080 3,793,124 3.0416 -0.92%
2007-06-20 0 15.22 15.20 15.22 15.20 15.50 2,611,900 40,169,590 15.379 3.064 3.060 3.064 3.060 3.120 12,976,112 3.0957 0.00%
2007-06-18 0 15.22 15.22 15.24 14.92 15.46 876,000 13,349,200 15.239 3.064 3.064 3.068 3.003 3.112 4,352,033 3.0673 -0.78%
2007-06-15 0 15.34 15.32 15.34 15.20 15.50 2,597,400 39,900,640 15.362 3.088 3.084 3.088 3.060 3.120 12,904,075 3.0921 1.19%
2007-06-14 0 15.16 15.12 15.20 14.60 15.22 2,366,000 35,469,440 14.991 3.051 3.043 3.060 2.939 3.064 11,754,463 3.0175 5.13%
2007-06-13 0 14.42 14.40 14.42 14.10 14.64 2,112,500 30,669,070 14.518 2.903 2.899 2.903 2.838 2.947 10,495,056 2.9222 1.55%
2007-06-12 0 14.20 14.20 14.24 14.16 14.30 432,500 6,144,420 14.207 2.858 2.858 2.866 2.850 2.878 2,148,692 2.8596 0.14%
2007-06-11 0 14.18 14.18 14.20 14.18 14.30 851,000 12,086,750 14.203 2.854 2.854 2.858 2.854 2.878 4,227,831 2.8589 0.00%
2007-06-08 0 14.18 14.18 14.26 14.16 14.30 1,005,500 14,298,030 14.220 2.854 2.854 2.870 2.850 2.878 4,995,398 2.8622 -0.84%
2007-06-07 0 14.30 14.28 14.30 14.28 14.46 943,000 13,548,090 14.367 2.878 2.874 2.878 2.874 2.911 4,684,894 2.8919 -1.38%
2007-06-06 0 14.50 14.50 14.54 14.38 14.66 945,500 13,723,390 14.514 2.919 2.919 2.927 2.894 2.951 4,697,314 2.9215 0.69%
2007-06-05 0 14.40 14.40 14.44 14.20 14.68 2,534,100 36,610,656 14.447 2.899 2.899 2.907 2.858 2.955 12,589,596 2.9080 -0.83%
2007-06-04 0 14.52 14.52 14.56 14.52 14.64 977,000 14,253,830 14.589 2.923 2.923 2.931 2.923 2.947 4,853,808 2.9366 0.00%
2007-06-01 0 14.52 14.48 14.52 14.46 14.60 1,469,500 21,364,420 14.539 2.923 2.915 2.923 2.911 2.939 7,300,585 2.9264 0.14%
2007-05-31 0 14.50 14.42 14.50 14.32 14.52 1,212,500 17,497,420 14.431 2.919 2.903 2.919 2.882 2.923 6,023,790 2.9047 1.40%
2007-05-30 0 14.30 14.28 14.32 14.10 14.32 709,000 10,077,400 14.214 2.878 2.874 2.882 2.838 2.882 3,522,364 2.8610 0.28%
2007-05-29 0 14.26 14.32 14.34 14.20 14.44 656,500 9,385,620 14.296 2.870 2.882 2.886 2.858 2.907 3,261,540 2.8777 -1.25%
2007-05-28 0 14.44 14.40 14.48 14.36 14.64 894,000 12,936,840 14.471 2.907 2.899 2.915 2.890 2.947 4,441,458 2.9127 -0.82%
2007-05-25 0 14.56 14.54 14.56 14.52 14.72 844,500 12,308,650 14.575 2.931 2.927 2.931 2.923 2.963 4,195,538 2.9337 -0.55%
2007-05-23 0 14.64 14.64 14.66 14.54 14.72 894,500 13,069,940 14.611 2.947 2.947 2.951 2.927 2.963 4,443,942 2.9411 -0.95%
2007-05-22 0 14.78 14.78 14.80 14.76 14.98 644,900 9,536,080 14.787 2.975 2.975 2.979 2.971 3.015 3,203,911 2.9764 -0.94%
2007-05-21 0 14.92 14.84 14.92 14.50 14.94 1,029,500 15,161,440 14.727 3.003 2.987 3.003 2.919 3.007 5,114,632 2.9643 1.08%
2007-05-18 0 14.76 14.76 14.78 14.66 14.80 521,500 7,670,890 14.709 2.971 2.971 2.975 2.951 2.979 2,590,851 2.9608 -0.81%
2007-05-17 0 14.88 14.88 14.96 14.76 14.90 854,500 12,679,932 14.839 2.995 2.995 3.011 2.971 2.999 4,245,219 2.9869 -0.67%
2007-05-16 0 14.98 14.90 14.98 14.82 15.00 1,060,500 15,794,180 14.893 3.015 2.999 3.015 2.983 3.019 5,268,642 2.9978 -0.13%
2007-05-15 0 15.00 15.00 15.02 14.66 15.06 3,291,500 48,840,050 14.838 3.019 3.019 3.023 2.951 3.031 16,352,415 2.9867 -0.13%
2007-05-14 0 15.02 15.02 15.04 14.80 15.14 1,399,300 20,865,936 14.912 3.023 3.023 3.027 2.979 3.047 6,951,826 3.0015 0.00%
2007-05-11 0 15.02 15.00 15.02 14.72 15.02 873,500 12,981,630 14.862 3.023 3.019 3.023 2.963 3.023 4,339,613 2.9914 0.27%
2007-05-10 0 14.98 14.90 14.96 14.70 14.98 802,000 11,842,360 14.766 3.015 2.999 3.011 2.959 3.015 3,984,395 2.9722 0.67%
2007-05-09 0 14.88 14.86 14.88 14.84 15.00 774,000 11,539,060 14.908 2.995 2.991 2.995 2.987 3.019 3,845,289 3.0008 -0.80%
2007-05-08 0 15.00 15.00 15.02 14.84 15.12 998,500 14,941,530 14.964 3.019 3.019 3.023 2.987 3.043 4,960,622 3.0120 0.13%
2007-05-07 0 14.98 14.98 15.00 14.92 15.06 1,295,700 19,444,670 15.007 3.015 3.015 3.019 3.003 3.031 6,437,133 3.0207 0.54%
2007-05-04 0 14.90 14.94 14.96 14.80 15.04 1,831,500 27,415,710 14.969 2.999 3.007 3.011 2.979 3.027 9,099,027 3.0130 -0.67%
2007-05-03 0 15.00 15.00 15.02 14.92 15.06 398,000 5,966,640 14.992 3.019 3.019 3.023 3.003 3.031 1,977,293 3.0176 0.27%
2007-05-02 0 14.96 14.92 15.00 14.88 15.16 461,500 6,903,100 14.958 3.011 3.003 3.019 2.995 3.051 2,292,766 3.0108 -0.80%
2007-04-30 0 15.08 15.02 15.10 14.72 15.08 332,500 4,963,880 14.929 3.035 3.023 3.039 2.963 3.035 1,651,885 3.0050 -0.40%
2007-04-27 0 15.14 15.10 15.14 15.00 15.20 529,000 7,992,380 15.108 3.047 3.039 3.047 3.019 3.060 2,628,111 3.0411 -0.53%
2007-04-26 0 15.22 15.22 15.28 15.18 15.48 446,500 6,829,460 15.296 3.064 3.064 3.076 3.056 3.116 2,218,245 3.0788 -1.17%
2007-04-25 0 15.40 15.28 15.40 15.24 15.50 288,000 4,422,670 15.356 3.100 3.076 3.100 3.068 3.120 1,430,805 3.0910 0.00%
2007-04-24 0 15.40 15.32 15.40 15.22 15.60 350,000 5,397,920 15.423 3.100 3.084 3.100 3.064 3.140 1,738,826 3.1043 -1.03%
2007-04-23 0 15.56 15.54 15.58 15.32 15.64 1,188,000 18,439,250 15.521 3.132 3.128 3.136 3.084 3.148 5,902,072 3.1242 1.83%
2007-04-20 0 15.28 15.28 15.30 15.08 15.38 328,000 5,015,980 15.293 3.076 3.076 3.080 3.035 3.096 1,629,528 3.0782 -0.13%
2007-04-19 0 15.30 15.30 15.32 15.12 15.76 499,500 7,644,330 15.304 3.080 3.080 3.084 3.043 3.172 2,481,553 3.0805 -2.84%
2007-04-18 0 15.90 15.82 15.88 15.62 15.98 546,500 8,584,630 15.708 3.170 3.154 3.166 3.114 3.186 2,741,484 3.1314 -0.50%
2007-04-17 0 15.98 15.96 16.00 15.42 16.00 1,249,289 19,622,167 15.707 3.186 3.182 3.190 3.074 3.190 6,266,983 3.1310 1.52%
2007-04-16 0 15.74 15.72 15.74 15.72 15.94 787,000 12,464,440 15.838 3.138 3.134 3.138 3.134 3.178 3,947,938 3.1572 0.25%
2007-04-13 0 15.70 15.70 15.72 15.66 15.88 599,600 9,409,496 15.693 3.130 3.130 3.134 3.122 3.166 3,007,857 3.1283 -0.13%
2007-04-12 0 15.72 15.72 15.78 15.70 15.90 407,500 6,422,840 15.762 3.134 3.134 3.146 3.130 3.170 2,044,199 3.1420 -1.38%
2007-04-11 0 15.94 15.88 15.94 15.82 16.00 1,154,600 18,407,740 15.943 3.178 3.166 3.178 3.154 3.190 5,791,982 3.1781 -0.25%
2007-04-10 0 15.98 15.94 16.00 15.76 16.00 1,040,500 16,552,650 15.908 3.186 3.178 3.190 3.142 3.190 5,219,606 3.1712 1.14%
2007-04-04 0 15.80 15.80 15.82 15.64 15.88 827,000 13,042,270 15.771 3.150 3.150 3.154 3.118 3.166 4,148,596 3.1438 0.89%
2007-04-03 0 15.66 15.66 15.68 15.64 16.00 634,600 10,009,158 15.772 3.122 3.122 3.126 3.118 3.190 3,183,433 3.1441 -2.25%
2007-04-02 0 16.02 16.00 16.02 15.92 16.16 1,356,000 21,771,540 16.056 3.193 3.190 3.193 3.174 3.221 6,802,293 3.2006 0.88%
2007-03-30 0 15.88 15.88 15.90 15.86 15.90 941,500 14,955,600 15.885 3.166 3.166 3.170 3.162 3.170 4,722,978 3.1666 -0.13%
2007-03-29 0 15.90 15.90 15.92 15.62 15.98 956,000 15,201,790 15.901 3.170 3.170 3.174 3.114 3.186 4,795,717 3.1699 0.25%
2007-03-28 0 15.86 15.84 15.88 15.70 16.00 2,672,500 42,421,290 15.873 3.162 3.158 3.166 3.130 3.190 13,406,436 3.1642 1.15%
2007-03-27 0 15.68 15.68 15.70 15.34 15.78 2,705,500 42,152,900 15.580 3.126 3.126 3.130 3.058 3.146 13,571,978 3.1059 2.62%
2007-03-26 0 15.28 15.26 15.28 15.04 15.40 744,500 11,280,460 15.152 3.046 3.042 3.046 2.998 3.070 3,734,740 3.0204 -0.13%
2007-03-23 0 15.30 15.28 15.30 15.24 15.50 856,500 13,116,780 15.314 3.050 3.046 3.050 3.038 3.090 4,296,581 3.0528 0.66%
2007-03-22 0 15.20 15.18 15.30 15.10 15.50 1,250,500 19,237,500 15.384 3.030 3.026 3.050 3.010 3.090 6,273,058 3.0667 -0.65%
2007-03-21 0 15.30 15.28 15.30 15.10 15.40 657,000 10,028,700 15.264 3.050 3.046 3.050 3.010 3.070 3,295,801 3.0429 1.19%
2007-03-20 0 15.12 15.12 15.20 15.10 15.50 762,000 11,675,390 15.322 3.014 3.014 3.030 3.010 3.090 3,822,527 3.0544 -1.18%
2007-03-19 0 15.30 15.26 15.30 14.78 15.46 2,796,500 42,450,322 15.180 3.050 3.042 3.050 2.946 3.082 14,028,474 3.0260 3.38%
2007-03-16 0 14.80 14.78 14.80 14.68 14.98 331,500 4,897,550 14.774 2.950 2.946 2.950 2.926 2.986 1,662,950 2.9451 -0.80%
2007-03-15 0 14.92 14.92 14.94 14.72 14.94 347,500 5,154,400 14.833 2.974 2.974 2.978 2.934 2.978 1,743,213 2.9568 1.50%
2007-03-14 0 14.70 14.64 14.74 14.22 14.76 1,111,000 16,103,910 14.495 2.930 2.918 2.938 2.835 2.942 5,573,265 2.8895 -2.26%
2007-03-13 0 15.04 15.04 15.06 15.00 15.18 481,000 7,234,520 15.041 2.998 2.998 3.002 2.990 3.026 2,412,908 2.9983 -0.92%
2007-03-12 0 15.18 15.16 15.20 14.98 15.20 386,500 5,831,740 15.089 3.026 3.022 3.030 2.986 3.030 1,938,854 3.0078 1.20%
2007-03-09 0 15.00 14.98 15.00 14.94 15.30 602,000 9,057,500 15.046 2.990 2.986 2.990 2.978 3.050 3,019,897 2.9993 -0.92%
2007-03-08 0 15.14 15.12 15.14 14.80 15.18 763,000 11,474,810 15.039 3.018 3.014 3.018 2.950 3.026 3,827,544 2.9980 1.07%
2007-03-07 0 14.98 14.80 14.96 14.80 15.32 1,343,000 20,287,660 15.106 2.986 2.950 2.982 2.950 3.054 6,737,079 3.0113 -0.13%
2007-03-06 0 15.00 14.98 15.00 14.20 15.06 2,692,500 39,312,220 14.601 2.990 2.986 2.990 2.831 3.002 13,506,764 2.9106 6.38%
2007-03-05 0 14.10 14.10 14.12 14.06 15.30 5,801,720 84,287,198 14.528 2.811 2.811 2.815 2.803 3.050 29,103,980 2.8961 -9.03%
2007-03-02 0 15.50 15.48 15.50 15.48 15.78 2,005,000 31,323,880 15.623 3.090 3.086 3.090 3.086 3.146 10,057,962 3.1143 -2.39%
2007-03-01 0 15.88 15.82 15.84 15.80 16.48 3,268,500 52,937,330 16.196 3.166 3.154 3.158 3.150 3.285 16,396,234 3.2286 -4.57%
2007-02-28 0 16.64 16.64 16.66 15.02 16.84 4,606,500 74,395,150 16.150 3.317 3.317 3.321 2.994 3.357 23,108,230 3.2194 -1.54%
2007-02-27 0 16.90 16.90 16.98 16.62 17.32 8,070,900 137,130,920 16.991 3.369 3.369 3.385 3.313 3.453 40,487,185 3.3870 -0.24%
2007-02-26 0 16.94 16.80 16.98 15.90 17.20 12,039,600 200,351,090 16.641 3.377 3.349 3.385 3.170 3.429 60,395,930 3.3173 6.94%
2007-02-23 0 15.84 15.84 15.86 15.80 16.00 1,830,000 28,998,260 15.846 3.158 3.158 3.162 3.150 3.190 9,180,085 3.1588 -1.12%
2007-02-22 0 16.02 16.02 16.04 15.94 16.20 4,236,500 67,940,710 16.037 3.193 3.193 3.197 3.178 3.229 21,252,148 3.1969 1.78%
2007-02-21 0 15.74 15.72 15.74 15.72 15.98 653,000 10,303,730 15.779 3.138 3.134 3.138 3.134 3.186 3,275,735 3.1455 -1.01%
2007-02-16 0 15.90 15.90 15.92 15.80 16.00 520,000 8,274,530 15.913 3.170 3.170 3.174 3.150 3.190 2,608,549 3.1721 0.13%
2007-02-15 0 15.88 15.88 15.90 15.84 15.96 827,000 13,133,717 15.881 3.166 3.166 3.170 3.158 3.182 4,148,596 3.1658 0.38%
2007-02-14 0 15.82 15.82 15.86 15.74 15.92 2,056,500 32,513,790 15.810 3.154 3.154 3.162 3.138 3.174 10,316,309 3.1517 0.51%
2007-02-13 0 15.74 15.72 15.74 15.72 16.02 861,500 13,622,390 15.812 3.138 3.134 3.138 3.134 3.193 4,321,663 3.1521 -1.99%
2007-02-12 0 16.06 16.06 16.08 15.98 16.16 1,286,540 20,675,294 16.070 3.201 3.201 3.205 3.186 3.221 6,453,851 3.2036 0.50%
2007-02-09 0 15.98 15.98 16.00 15.88 16.02 1,373,000 21,909,620 15.957 3.186 3.186 3.190 3.166 3.193 6,887,572 3.1810 0.00%
2007-02-08 0 15.98 15.88 15.96 15.74 16.00 1,494,500 23,699,510 15.858 3.186 3.166 3.182 3.138 3.190 7,497,069 3.1612 0.25%
2007-02-07 0 15.94 15.94 15.96 15.60 15.96 2,538,500 40,251,920 15.857 3.178 3.178 3.182 3.110 3.182 12,734,233 3.1609 2.44%
2007-02-06 0 15.56 15.58 15.60 15.56 15.80 1,012,700 15,868,814 15.670 3.102 3.106 3.110 3.102 3.150 5,080,149 3.1237 -1.14%
2007-02-05 0 15.74 15.72 15.74 15.72 16.00 607,500 9,575,090 15.761 3.138 3.134 3.138 3.134 3.190 3,047,487 3.1420 -1.63%
2007-02-02 0 16.00 15.94 16.00 15.78 16.10 2,875,500 45,953,500 15.981 3.190 3.178 3.190 3.146 3.209 14,424,773 3.1857 1.52%
2007-02-01 0 15.76 15.70 15.76 15.58 15.88 601,500 9,446,530 15.705 3.142 3.130 3.142 3.106 3.166 3,017,389 3.1307 0.64%
2007-01-31 0 15.66 15.66 15.70 15.60 16.00 1,011,048 15,939,717 15.766 3.122 3.122 3.130 3.110 3.190 5,071,862 3.1428 -1.39%
2007-01-30 0 15.88 15.82 15.84 15.78 16.00 1,265,200 20,033,650 15.834 3.166 3.154 3.158 3.146 3.190 6,346,800 3.1565 -0.87%
2007-01-29 0 16.02 15.98 16.00 15.82 16.10 1,457,000 23,310,220 15.999 3.193 3.186 3.190 3.154 3.209 7,308,953 3.1893 0.38%
2007-01-26 0 15.96 15.94 15.96 15.70 16.00 2,321,500 36,745,110 15.828 3.182 3.178 3.182 3.130 3.190 11,645,665 3.1553 0.13%
2007-01-25 0 15.94 15.92 15.94 15.90 16.50 1,889,500 30,545,850 16.166 3.178 3.174 3.178 3.170 3.289 9,478,563 3.2226 -2.45%
2007-01-24 0 16.34 16.32 16.34 16.20 16.56 8,152,630 134,049,796 16.443 3.257 3.253 3.257 3.229 3.301 40,897,179 3.2777 2.13%
2007-01-23 0 16.00 16.00 16.02 15.76 16.04 2,714,500 43,179,530 15.907 3.190 3.190 3.193 3.142 3.197 13,617,126 3.1710 1.27%
2007-01-22 0 15.80 15.80 15.82 15.78 16.12 2,302,500 36,745,250 15.959 3.150 3.150 3.154 3.146 3.213 11,550,353 3.1813 -0.63%
2007-01-19 0 15.90 15.90 15.92 15.80 15.94 2,410,100 38,333,706 15.905 3.170 3.170 3.174 3.150 3.178 12,090,122 3.1707 -0.25%
2007-01-18 0 15.94 15.94 15.96 15.86 16.00 4,477,870 71,399,992 15.945 3.178 3.178 3.182 3.162 3.190 22,462,966 3.1786 0.76%
2007-01-17 0 15.82 15.80 15.82 15.40 15.90 2,310,452 36,354,640 15.735 3.154 3.150 3.154 3.070 3.170 11,590,244 3.1367 0.13%
2007-01-16 0 15.80 15.78 15.80 15.40 15.80 3,017,995 47,453,319 15.723 3.150 3.146 3.150 3.070 3.150 15,139,591 3.1344 0.51%
2007-01-15 0 15.72 15.70 15.72 15.30 15.92 3,814,000 59,602,760 15.627 3.134 3.130 3.134 3.050 3.174 19,132,702 3.1152 3.29%
2007-01-12 0 15.22 15.20 15.24 15.00 15.24 1,622,700 24,581,174 15.148 3.034 3.030 3.038 2.990 3.038 8,140,177 3.0197 1.47%
2007-01-11 0 15.00 15.00 15.12 14.98 15.18 1,142,495 17,218,474 15.071 2.990 2.990 3.014 2.986 3.026 5,731,258 3.0043 0.00%
2007-01-10 0 15.00 14.98 15.00 14.98 15.24 1,602,000 24,182,950 15.095 2.990 2.986 2.990 2.986 3.038 8,036,337 3.0092 -0.92%
2007-01-09 0 15.14 15.12 15.14 15.04 15.40 1,429,600 21,737,310 15.205 3.018 3.014 3.018 2.998 3.070 7,171,503 3.0311 0.80%
2007-01-08 0 15.02 15.02 15.06 14.88 15.10 3,299,500 49,497,300 15.001 2.994 2.994 3.002 2.966 3.010 16,551,744 2.9905 -3.59%
2007-01-05 0 15.58 15.56 15.58 15.20 15.60 1,961,500 30,189,660 15.391 3.106 3.102 3.106 3.030 3.110 9,839,747 3.0681 0.26%
2007-01-04 0 15.54 15.54 15.56 15.52 16.06 6,230,000 98,379,200 15.791 3.098 3.098 3.102 3.094 3.201 31,252,421 3.1479 -4.43%
2007-01-03 0 16.26 16.26 16.28 15.80 16.28 7,583,500 121,399,730 16.008 3.241 3.241 3.245 3.150 3.245 38,042,172 3.1912 2.78%
2007-01-02 0 15.82 15.80 15.82 15.60 16.00 4,267,500 67,318,790 15.775 3.154 3.150 3.154 3.110 3.190 21,407,657 3.1446 1.93%
2006-12-29 0 15.52 15.54 15.56 15.00 15.60 5,143,605 78,739,655 15.308 3.094 3.098 3.102 2.990 3.110 25,802,585 3.0516 3.60%
2006-12-28 0 14.98 15.00 15.02 14.82 15.14 3,125,500 46,769,050 14.964 2.986 2.990 2.994 2.954 3.018 15,678,883 2.9829 0.67%
2006-12-27 0 14.88 14.84 14.86 14.86 15.20 3,792,500 56,899,740 15.003 2.966 2.958 2.962 2.962 3.030 19,024,848 2.9908 -1.72%
2006-12-22 0 15.14 15.10 15.14 15.00 15.14 2,260,000 34,059,690 15.071 3.018 3.010 3.018 2.990 3.018 11,337,154 3.0043 -0.26%
2006-12-21 0 15.18 15.18 15.20 15.00 15.26 3,766,040 57,067,095 15.153 3.026 3.026 3.030 2.990 3.042 18,892,113 3.0207 -0.26%
2006-12-20 0 15.22 15.20 15.24 14.70 15.26 7,981,670 120,562,261 15.105 3.034 3.030 3.038 2.930 3.042 40,039,568 3.0111 4.82%
2006-12-19 0 14.52 14.52 14.58 14.16 14.60 5,971,500 85,717,160 14.354 2.894 2.894 2.906 2.823 2.910 29,955,671 2.8615 -0.14%
2006-12-18 0 14.54 14.54 14.56 14.16 14.58 5,439,000 78,138,210 14.366 2.898 2.898 2.902 2.823 2.906 27,284,417 2.8638 -1.22%
2006-12-15 0 14.72 14.74 14.76 14.70 15.18 9,918,040 147,110,164 14.833 2.934 2.938 2.942 2.930 3.026 49,753,252 2.9568 -2.65%
2006-12-14 0 15.12 15.12 15.14 14.94 15.28 7,499,500 113,202,300 15.095 3.014 3.014 3.018 2.978 3.046 37,620,791 3.0090 -0.66%
2006-12-13 0 15.22 15.20 15.22 15.10 15.52 10,184,130 154,729,486 15.193 3.034 3.030 3.034 3.010 3.094 51,088,076 3.0287 -2.31%
2006-12-12 0 15.58 15.58 15.60 15.46 16.04 12,939,060 202,928,338 15.683 3.106 3.106 3.110 3.082 3.197 64,908,017 3.1264 -1.77%
2006-12-11 0 15.86 15.86 15.88 15.64 16.16 20,012,050 317,426,225 15.862 3.162 3.162 3.166 3.118 3.221 100,389,246 3.1620 -0.75%
2006-12-08 0 15.98 15.96 15.98 15.42 16.64 94,687,020 1,506,509,187 15.910 3.186 3.182 3.186 3.074 3.317 474,991,747 3.1717

Copyright & disclaimer, Privacy policy

Back to top