Intime Retail (Group) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01833  2007-03-20  2017-05-10  2017-05-22
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
2017-05-19 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2017-05-10 0 9.980 9.970 9.980 9.970 9.980 7,036,500 70,180,435 9.9738 9.980 9.970 9.980 9.970 9.980 7,036,500 9.9738 0.00%
2017-05-09 0 9.980 9.970 9.980 9.960 9.980 20,097,000 200,339,507 9.9686 9.980 9.970 9.980 9.960 9.980 20,097,000 9.9686 1.22%
2017-05-08 0 9.860 9.860 9.870 9.850 9.890 18,192,500 179,595,415 9.8719 9.860 9.860 9.870 9.850 9.890 18,192,500 9.8719 -0.20%
2017-05-05 0 9.880 9.870 9.880 9.860 9.920 2,108,500 20,839,600 9.8836 9.880 9.870 9.880 9.860 9.920 2,108,500 9.8836 0.20%
2017-05-04 0 9.860 9.860 9.870 9.850 9.940 8,149,642 80,384,029 9.8635 9.860 9.860 9.870 9.850 9.940 8,149,642 9.8635 0.10%
2017-05-02 0 9.850 9.840 9.850 9.840 9.890 5,322,500 52,424,670 9.8496 9.850 9.840 9.850 9.840 9.890 5,322,500 9.8496 0.00%
2017-04-28 0 9.850 9.840 9.850 9.840 9.880 3,491,897 34,399,006 9.8511 9.850 9.840 9.850 9.840 9.880 3,491,897 9.8511 0.10%
2017-04-27 0 9.840 9.840 9.850 9.830 9.870 8,169,000 80,391,180 9.8410 9.840 9.840 9.850 9.830 9.870 8,169,000 9.8410 -0.10%
2017-04-26 0 9.850 9.840 9.850 9.840 9.900 3,420,700 33,700,987 9.8521 9.850 9.840 9.850 9.840 9.900 3,420,700 9.8521 0.10%
2017-04-25 0 9.840 9.830 9.840 9.830 9.870 4,853,500 47,775,605 9.8435 9.840 9.830 9.840 9.830 9.870 4,853,500 9.8435 0.00%
2017-04-24 0 9.840 9.830 9.840 9.830 9.860 3,349,568 32,957,278 9.8393 9.840 9.830 9.840 9.830 9.860 3,349,568 9.8393 0.10%
2017-04-21 0 9.830 9.830 9.850 9.830 9.900 4,255,500 41,908,722 9.8481 9.830 9.830 9.850 9.830 9.900 4,255,500 9.8481 -0.30%
2017-04-20 0 9.860 9.850 9.860 9.820 9.890 982,500 9,672,390 9.8447 9.860 9.850 9.860 9.820 9.890 982,500 9.8447 -0.10%
2017-04-19 0 9.870 9.860 9.870 9.830 9.870 2,077,400 20,463,400 9.8505 9.870 9.860 9.870 9.830 9.870 2,077,400 9.8505 0.20%
2017-04-18 0 9.850 9.840 9.850 9.820 9.850 4,051,443 39,858,615 9.8381 9.850 9.840 9.850 9.820 9.850 4,051,443 9.8381 0.20%
2017-04-13 0 9.830 9.820 9.830 9.810 9.840 5,844,730 57,437,873 9.8273 9.830 9.820 9.830 9.810 9.840 5,844,730 9.8273 -0.10%
2017-04-12 0 9.840 9.830 9.840 9.830 9.860 3,909,500 38,446,595 9.8341 9.840 9.830 9.840 9.830 9.860 3,909,500 9.8341 0.00%
2017-04-11 0 9.840 9.830 9.840 9.810 9.850 3,641,500 35,826,455 9.8384 9.840 9.830 9.840 9.810 9.850 3,641,500 9.8384 -0.10%
2017-04-10 0 9.850 9.840 9.850 9.800 9.850 2,230,000 21,947,745 9.8420 9.850 9.840 9.850 9.800 9.850 2,230,000 9.8420 0.00%
2017-04-07 0 9.850 9.830 9.850 9.790 9.850 3,153,000 30,987,895 9.8281 9.850 9.830 9.850 9.790 9.850 3,153,000 9.8281 0.41%
2017-04-06 0 9.810 9.810 9.840 9.760 9.830 4,897,679 48,012,081 9.8030 9.810 9.810 9.840 9.760 9.830 4,897,679 9.8030 -0.10%
2017-04-05 0 9.820 9.810 9.820 9.770 9.850 9,903,733 97,238,099 9.8183 9.820 9.810 9.820 9.770 9.850 9,903,733 9.8183 0.51%
2017-04-03 0 9.770 9.760 9.770 9.750 9.800 4,555,000 44,508,020 9.7712 9.770 9.760 9.770 9.750 9.800 4,555,000 9.7712 0.10%
2017-03-31 0 9.760 9.760 9.770 9.710 9.800 3,253,500 31,758,935 9.7615 9.760 9.760 9.770 9.710 9.800 3,253,500 9.7615 0.10%
2017-03-30 0 9.750 9.750 9.760 9.720 9.770 598,500 5,832,525 9.7452 9.750 9.750 9.760 9.720 9.770 598,500 9.7452 -0.10%
2017-03-29 0 9.760 9.740 9.760 9.690 9.760 6,157,500 59,835,120 9.7174 9.760 9.740 9.760 9.690 9.760 6,157,500 9.7174 0.51%
2017-03-28 0 9.710 9.710 9.720 9.700 9.730 2,562,700 24,885,934 9.7108 9.710 9.710 9.720 9.700 9.730 2,562,700 9.7108 0.00%
2017-03-27 0 9.710 9.710 9.720 9.690 9.720 5,956,000 57,774,540 9.7002 9.710 9.710 9.720 9.690 9.720 5,956,000 9.7002 -0.21%
2017-03-24 0 9.730 9.720 9.730 9.710 9.750 9,466,000 92,085,360 9.7280 9.730 9.720 9.730 9.710 9.750 9,466,000 9.7280 0.10%
2017-03-23 0 9.720 9.720 9.740 9.690 9.750 3,074,000 29,850,181 9.7105 9.720 9.720 9.740 9.690 9.750 3,074,000 9.7105 -0.31%
2017-03-22 0 9.750 9.740 9.750 9.700 9.750 3,116,000 30,256,447 9.7100 9.750 9.740 9.750 9.700 9.750 3,116,000 9.7100 0.31%
2017-03-21 0 9.720 9.700 9.720 9.690 9.720 2,967,900 28,809,844 9.7071 9.720 9.700 9.720 9.690 9.720 2,967,900 9.7071 0.10%
2017-03-20 0 9.710 9.700 9.710 9.690 9.710 1,329,000 12,888,470 9.6979 9.710 9.700 9.710 9.690 9.710 1,329,000 9.6979 0.00%
2017-03-17 0 9.710 9.700 9.710 9.680 9.710 7,008,001 67,963,289 9.6980 9.710 9.700 9.710 9.680 9.710 7,008,001 9.6980 0.21%
2017-03-16 0 9.690 9.680 9.690 9.670 9.700 1,251,544 12,114,848 9.6799 9.690 9.680 9.690 9.670 9.700 1,251,544 9.6799 0.10%
2017-03-15 0 9.680 9.670 9.680 9.670 9.700 1,608,300 15,566,547 9.6789 9.680 9.670 9.680 9.670 9.700 1,608,300 9.6789 0.00%
2017-03-14 0 9.680 9.670 9.680 9.660 9.690 1,873,500 18,118,335 9.6708 9.680 9.670 9.680 9.660 9.690 1,873,500 9.6708 0.10%
2017-03-13 0 9.670 9.670 9.680 9.660 9.690 2,212,500 21,398,885 9.6718 9.670 9.670 9.680 9.660 9.690 2,212,500 9.6718 0.10%
2017-03-10 0 9.660 9.660 9.670 9.660 9.690 3,854,500 37,265,610 9.6681 9.660 9.660 9.670 9.660 9.690 3,854,500 9.6681 -0.21%
2017-03-09 0 9.680 9.670 9.680 9.660 9.690 2,482,500 24,014,290 9.6734 9.680 9.670 9.680 9.660 9.690 2,482,500 9.6734 0.10%
2017-03-08 0 9.670 9.660 9.670 9.660 9.690 5,691,500 55,005,150 9.6644 9.670 9.660 9.670 9.660 9.690 5,691,500 9.6644 -0.10%
2017-03-07 0 9.680 9.660 9.680 9.660 9.700 7,737,500 74,779,810 9.6646 9.680 9.660 9.680 9.660 9.700 7,737,500 9.6646 0.21%
2017-03-06 0 9.660 9.660 9.670 9.660 9.700 3,924,000 37,940,010 9.6687 9.660 9.660 9.670 9.660 9.700 3,924,000 9.6687 -0.10%
2017-03-03 0 9.670 9.670 9.680 9.670 9.700 3,947,500 38,197,530 9.6764 9.670 9.670 9.680 9.670 9.700 3,947,500 9.6764 -0.10%
2017-03-02 0 9.680 9.660 9.680 9.650 9.690 4,453,900 43,036,588 9.6627 9.680 9.660 9.680 9.650 9.690 4,453,900 9.6627 0.31%
2017-03-01 0 9.650 9.650 9.660 9.650 9.690 2,895,424 27,959,239 9.6564 9.650 9.650 9.660 9.650 9.690 2,895,424 9.6564 0.00%
2017-02-28 0 9.650 9.640 9.650 9.640 9.670 880,000 8,491,170 9.6491 9.650 9.640 9.650 9.640 9.670 880,000 9.6491 -0.10%
2017-02-27 0 9.660 9.650 9.660 9.640 9.670 2,389,000 23,046,265 9.6468 9.660 9.650 9.660 9.640 9.670 2,389,000 9.6468 0.10%
2017-02-24 0 9.650 9.640 9.650 9.640 9.650 3,358,307 32,387,368 9.6440 9.650 9.640 9.650 9.640 9.650 3,358,307 9.6440 0.00%
2017-02-23 0 9.650 9.640 9.650 9.630 9.660 1,878,000 18,103,855 9.6400 9.650 9.640 9.650 9.630 9.660 1,878,000 9.6400 0.10%
2017-02-22 0 9.640 9.630 9.640 9.630 9.660 4,811,500 46,371,752 9.6377 9.640 9.630 9.640 9.630 9.660 4,811,500 9.6377 0.00%
2017-02-21 0 9.640 9.630 9.640 9.630 9.690 2,391,162 23,072,763 9.6492 9.640 9.630 9.640 9.630 9.690 2,391,162 9.6492 0.00%
2017-02-20 0 9.640 9.630 9.640 9.620 9.640 11,980,000 115,360,485 9.6294 9.640 9.630 9.640 9.620 9.640 11,980,000 9.6294 0.00%
2017-02-17 0 9.640 9.630 9.640 9.620 9.640 2,240,155 21,569,064 9.6284 9.640 9.630 9.640 9.620 9.640 2,240,155 9.6284 0.10%
2017-02-16 0 9.630 9.620 9.630 9.610 9.640 9,297,000 89,446,575 9.6210 9.630 9.620 9.630 9.610 9.640 9,297,000 9.6210 0.00%
2017-02-15 0 9.630 9.620 9.630 9.620 9.660 11,774,700 113,312,830 9.6234 9.630 9.620 9.630 9.620 9.660 11,774,700 9.6234 -0.10%
2017-02-14 0 9.640 9.630 9.640 9.620 9.650 4,605,255 44,335,613 9.6272 9.640 9.630 9.640 9.620 9.650 4,605,255 9.6272 0.21%
2017-02-13 0 9.620 9.620 9.630 9.620 9.650 12,325,500 118,644,190 9.6259 9.620 9.620 9.630 9.620 9.650 12,325,500 9.6259 -0.21%
2017-02-10 0 9.640 9.630 9.640 9.620 9.690 18,158,500 174,888,140 9.6312 9.640 9.630 9.640 9.620 9.690 18,158,500 9.6312 0.21%
2017-02-09 0 9.620 9.610 9.620 9.590 9.650 18,609,301 178,984,960 9.6180 9.620 9.610 9.620 9.590 9.650 18,609,301 9.6180 -0.21%
2017-02-08 0 9.640 9.630 9.640 9.630 9.640 11,629,000 111,994,520 9.6306 9.640 9.630 9.640 9.630 9.640 11,629,000 9.6306 0.10%
2017-02-07 0 9.630 9.630 9.640 9.630 9.640 12,192,500 117,430,380 9.6314 9.630 9.630 9.640 9.630 9.640 12,192,500 9.6314 0.00%
2017-02-06 0 9.630 9.620 9.630 9.620 9.660 5,494,000 52,941,735 9.6363 9.630 9.620 9.630 9.620 9.660 5,494,000 9.6363 -0.21%
2017-02-03 0 9.650 9.640 9.650 9.640 9.670 6,798,013 65,624,754 9.6535 9.650 9.640 9.650 9.640 9.670 6,798,013 9.6535 0.21%
2017-02-02 0 9.630 9.620 9.630 9.620 9.680 3,170,550 30,613,508 9.6556 9.630 9.620 9.630 9.620 9.680 3,170,550 9.6556 -0.52%
2017-02-01 0 9.680 9.670 9.680 9.600 9.680 9,153,500 88,356,140 9.6527 9.680 9.670 9.680 9.600 9.680 9,153,500 9.6527 0.73%
2017-01-27 0 9.610 9.610 9.620 9.600 9.620 9,409,900 90,430,214 9.6101 9.610 9.610 9.620 9.600 9.620 9,409,900 9.6101 -0.10%
2017-01-26 0 9.620 9.620 9.630 9.610 9.630 14,441,500 138,929,380 9.6201 9.620 9.620 9.630 9.610 9.630 14,441,500 9.6201 0.10%
2017-01-25 0 9.610 9.610 9.620 9.600 9.620 14,893,500 143,132,745 9.6104 9.610 9.610 9.620 9.600 9.620 14,893,500 9.6104 -0.10%
2017-01-24 0 9.620 9.610 9.620 9.580 9.620 14,028,000 134,796,840 9.6091 9.620 9.610 9.620 9.580 9.620 14,028,000 9.6091 0.31%
2017-01-23 0 9.590 9.580 9.590 9.580 9.620 8,097,713 77,687,358 9.5937 9.590 9.580 9.590 9.580 9.620 8,097,713 9.5937 0.00%
2017-01-20 0 9.590 9.590 9.600 9.590 9.620 21,925,500 210,525,865 9.6019 9.590 9.590 9.600 9.590 9.620 21,925,500 9.6019 -0.31%
2017-01-19 0 9.620 9.610 9.620 9.600 9.620 17,410,000 167,281,260 9.6083 9.620 9.610 9.620 9.600 9.620 17,410,000 9.6083 0.21%
2017-01-18 0 9.600 9.590 9.600 9.570 9.610 14,939,338 143,249,618 9.5888 9.600 9.590 9.600 9.570 9.610 14,939,338 9.5888 0.31%
2017-01-17 0 9.570 9.570 9.580 9.560 9.630 19,072,500 183,031,555 9.5966 9.570 9.570 9.580 9.560 9.630 19,072,500 9.5966 -0.52%
2017-01-16 0 9.620 9.610 9.620 9.600 9.640 26,572,018 255,521,673 9.6162 9.620 9.610 9.620 9.600 9.640 26,572,018 9.6162 0.00%
2017-01-13 0 9.620 9.610 9.620 9.600 9.660 42,488,070 408,622,460 9.6173 9.620 9.610 9.620 9.600 9.660 42,488,070 9.6173 -0.21%
2017-01-12 0 9.640 9.630 9.640 9.630 9.650 65,000,700 626,333,828 9.6358 9.640 9.630 9.640 9.630 9.650 65,000,700 9.6358 0.10%
2017-01-11 0 9.630 9.610 9.630 9.600 9.640 108,131,769 1,039,218,533 9.6107 9.630 9.610 9.630 9.600 9.640 108,131,769 9.6107 0.94%
2017-01-10 0 9.540 9.500 9.540 9.390 9.700 195,854,083 1,859,671,011 9.4952 9.540 9.500 9.540 9.390 9.700 195,854,083 9.4952 35.70%
2017-01-09 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 7.030 - - - - 0 - 0.00%
2016-12-23 0 7.030 7.030 7.060 6.840 7.060 14,546,500 101,431,340 6.9729 7.030 7.030 7.060 6.840 7.060 14,546,500 6.9729 2.48%
2016-12-22 0 6.860 6.860 6.890 6.680 6.880 4,917,500 33,453,147 6.8029 6.860 6.860 6.890 6.680 6.880 4,917,500 6.8029 2.69%
2016-12-21 0 6.680 6.680 6.720 6.650 6.740 914,710 6,124,624 6.6957 6.680 6.680 6.720 6.650 6.740 914,710 6.6957 0.60%
2016-12-20 0 6.640 6.630 6.640 6.550 6.700 2,791,500 18,474,655 6.6182 6.640 6.630 6.640 6.550 6.700 2,791,500 6.6182 -0.75%
2016-12-19 0 6.690 6.680 6.690 6.650 6.750 1,679,000 11,248,897 6.6998 6.690 6.680 6.690 6.650 6.750 1,679,000 6.6998 -1.76%
2016-12-16 0 6.810 6.800 6.810 6.660 6.830 2,796,371 18,964,325 6.7818 6.810 6.800 6.810 6.660 6.830 2,796,371 6.7818 0.74%
2016-12-15 0 6.760 6.750 6.760 6.590 6.800 4,934,500 33,078,915 6.7036 6.760 6.750 6.760 6.590 6.800 4,934,500 6.7036 -0.44%
2016-12-14 0 6.790 6.770 6.800 6.740 6.850 4,109,500 27,947,582 6.8007 6.790 6.770 6.800 6.740 6.850 4,109,500 6.8007 0.89%
2016-12-13 0 6.730 6.730 6.740 6.640 6.780 4,128,500 27,749,200 6.7214 6.730 6.730 6.740 6.640 6.780 4,128,500 6.7214 1.36%
2016-12-12 0 6.640 6.600 6.640 6.560 6.850 5,563,000 37,003,885 6.6518 6.640 6.600 6.640 6.560 6.850 5,563,000 6.6518 -2.78%
2016-12-09 0 6.830 6.800 6.830 6.690 6.870 5,187,500 35,221,440 6.7897 6.830 6.800 6.830 6.690 6.870 5,187,500 6.7897 0.44%
2016-12-08 0 6.800 6.800 6.810 6.750 6.880 5,153,500 35,032,650 6.7978 6.800 6.800 6.810 6.750 6.880 5,153,500 6.7978 0.00%
2016-12-07 0 6.800 6.770 6.800 6.550 6.820 11,492,819 77,698,077 6.7606 6.800 6.770 6.800 6.550 6.820 11,492,819 6.7606 2.87%
2016-12-06 0 6.610 6.610 6.620 6.330 6.670 8,387,000 55,039,237 6.5624 6.610 6.610 6.620 6.330 6.670 8,387,000 6.5624 3.12%
2016-12-05 0 6.410 6.410 6.420 6.390 6.490 1,792,500 11,529,232 6.4319 6.410 6.410 6.420 6.390 6.490 1,792,500 6.4319 -0.62%
2016-12-02 0 6.450 6.440 6.450 6.380 6.520 3,015,000 19,423,626 6.4423 6.450 6.440 6.450 6.380 6.520 3,015,000 6.4423 0.00%
2016-12-01 0 6.450 6.450 6.460 6.410 6.480 5,460,000 35,155,019 6.4386 6.450 6.450 6.460 6.410 6.480 5,460,000 6.4386 1.10%
2016-11-30 0 6.380 6.380 6.410 6.310 6.440 6,980,000 44,659,228 6.3982 6.380 6.380 6.410 6.310 6.440 6,980,000 6.3982 0.31%
2016-11-29 0 6.360 6.360 6.370 6.300 6.440 6,544,200 41,700,050 6.3721 6.360 6.360 6.370 6.300 6.440 6,544,200 6.3721 0.16%
2016-11-28 0 6.350 6.340 6.350 6.300 6.500 7,245,500 46,201,935 6.3766 6.350 6.340 6.350 6.300 6.500 7,245,500 6.3766 -0.63%
2016-11-25 0 6.390 6.390 6.400 6.360 6.530 3,988,300 25,579,272 6.4136 6.390 6.390 6.400 6.360 6.530 3,988,300 6.4136 -1.54%
2016-11-24 0 6.490 6.480 6.490 6.410 6.540 4,558,500 29,488,115 6.4688 6.490 6.480 6.490 6.410 6.540 4,558,500 6.4688 -0.15%
2016-11-23 0 6.500 6.490 6.500 6.480 6.550 4,010,000 26,088,435 6.5058 6.500 6.490 6.500 6.480 6.550 4,010,000 6.5058 0.15%
2016-11-22 0 6.490 6.460 6.490 6.410 6.520 6,658,500 43,014,715 6.4601 6.490 6.460 6.490 6.410 6.520 6,658,500 6.4601 0.62%
2016-11-21 0 6.450 6.430 6.450 6.400 6.480 3,742,000 24,080,570 6.4352 6.450 6.430 6.450 6.400 6.480 3,742,000 6.4352 0.16%
2016-11-18 0 6.440 6.420 6.440 6.370 6.490 5,125,000 32,885,235 6.4166 6.440 6.420 6.440 6.370 6.490 5,125,000 6.4166 -1.08%
2016-11-17 0 6.510 6.500 6.510 6.470 6.540 1,770,500 11,515,605 6.5042 6.510 6.500 6.510 6.470 6.540 1,770,500 6.5042 0.31%
2016-11-16 0 6.490 6.450 6.500 6.370 6.550 4,845,870 31,395,960 6.4789 6.490 6.450 6.500 6.370 6.550 4,845,870 6.4789 1.41%
2016-11-15 0 6.400 6.390 6.400 6.330 6.490 4,605,000 29,456,977 6.3967 6.400 6.390 6.400 6.330 6.490 4,605,000 6.3967 -0.62%
2016-11-14 0 6.440 6.420 6.440 6.290 6.550 15,065,000 97,399,660 6.4653 6.440 6.420 6.440 6.290 6.550 15,065,000 6.4653 0.78%
2016-11-11 0 6.390 6.370 6.390 6.160 6.400 5,875,500 37,277,400 6.3445 6.390 6.370 6.390 6.160 6.400 5,875,500 6.3445 1.75%
2016-11-10 0 6.280 6.270 6.280 6.190 6.310 5,926,500 37,122,695 6.2638 6.280 6.270 6.280 6.190 6.310 5,926,500 6.2638 1.13%
2016-11-09 0 6.210 6.200 6.210 6.010 6.250 5,343,000 32,836,137 6.1456 6.210 6.200 6.210 6.010 6.250 5,343,000 6.1456 -0.64%
2016-11-08 0 6.250 6.240 6.250 6.110 6.260 4,549,500 28,379,927 6.2380 6.250 6.240 6.250 6.110 6.260 4,549,500 6.2380 1.96%
2016-11-07 0 6.130 6.110 6.130 6.080 6.130 4,743,500 28,918,205 6.0964 6.130 6.110 6.130 6.080 6.130 4,743,500 6.0964 0.66%
2016-11-04 0 6.090 6.070 6.090 6.050 6.160 4,260,500 25,985,280 6.0991 6.090 6.070 6.090 6.050 6.160 4,260,500 6.0991 -0.81%
2016-11-03 0 6.140 6.120 6.140 6.100 6.210 5,531,000 33,885,190 6.1264 6.140 6.120 6.140 6.100 6.210 5,531,000 6.1264 0.99%
2016-11-02 0 6.080 6.060 6.080 6.050 6.170 5,957,300 36,276,344 6.0894 6.080 6.060 6.080 6.050 6.170 5,957,300 6.0894 -0.33%
2016-11-01 0 6.100 6.090 6.100 6.070 6.200 7,210,343 44,137,856 6.1215 6.100 6.090 6.100 6.070 6.200 7,210,343 6.1215 0.16%
2016-10-31 0 6.090 6.080 6.090 6.080 6.220 9,464,000 58,207,027 6.1504 6.090 6.080 6.090 6.080 6.220 9,464,000 6.1504 -2.09%
2016-10-28 0 6.220 6.220 6.230 6.180 6.320 6,484,000 40,755,265 6.2855 6.220 6.220 6.230 6.180 6.320 6,484,000 6.2855 0.32%
2016-10-27 0 6.200 6.190 6.200 6.180 6.260 5,691,500 35,371,400 6.2148 6.200 6.190 6.200 6.180 6.260 5,691,500 6.2148 -1.74%
2016-10-26 0 6.310 6.300 6.310 6.280 6.450 6,975,500 44,209,532 6.3378 6.310 6.300 6.310 6.280 6.450 6,975,500 6.3378 -1.71%
2016-10-25 0 6.420 6.400 6.420 6.350 6.430 2,743,000 17,568,100 6.4047 6.420 6.400 6.420 6.350 6.430 2,743,000 6.4047 0.63%
2016-10-24 0 6.380 6.370 6.380 6.310 6.420 5,536,500 35,287,082 6.3735 6.380 6.370 6.380 6.310 6.420 5,536,500 6.3735 -0.31%
2016-10-20 0 6.400 6.400 6.420 6.390 6.470 4,373,500 28,131,085 6.4322 6.400 6.400 6.420 6.390 6.470 4,373,500 6.4322 -0.78%
2016-10-19 0 6.450 6.440 6.450 6.390 6.490 3,674,000 23,681,595 6.4457 6.450 6.440 6.450 6.390 6.490 3,674,000 6.4457 -0.62%
2016-10-18 0 6.490 6.470 6.490 6.410 6.540 2,892,300 18,746,583 6.4815 6.490 6.470 6.490 6.410 6.540 2,892,300 6.4815 0.62%
2016-10-17 0 6.450 6.450 6.460 6.430 6.610 5,097,500 33,252,375 6.5233 6.450 6.450 6.460 6.430 6.610 5,097,500 6.5233 -1.83%
2016-10-14 0 6.570 6.570 6.580 6.530 6.700 2,201,000 14,478,235 6.5780 6.570 6.570 6.580 6.530 6.700 2,201,000 6.5780 0.61%
2016-10-13 0 6.530 6.530 6.550 6.500 6.650 4,162,000 27,190,710 6.5331 6.530 6.530 6.550 6.500 6.650 4,162,000 6.5331 -1.06%
2016-10-12 0 6.600 6.590 6.600 6.500 6.690 5,936,500 39,050,865 6.5781 6.600 6.590 6.600 6.500 6.690 5,936,500 6.5781 -0.75%
2016-10-11 0 6.650 6.640 6.650 6.650 6.790 7,276,000 48,762,930 6.7019 6.650 6.640 6.650 6.650 6.790 7,276,000 6.7019 -1.04%
2016-10-07 0 6.720 6.710 6.720 6.690 6.740 1,101,000 7,387,055 6.7094 6.720 6.710 6.720 6.690 6.740 1,101,000 6.7094 -0.30%
2016-10-06 0 6.740 6.730 6.740 6.670 6.790 2,218,000 14,897,690 6.7167 6.740 6.730 6.740 6.670 6.790 2,218,000 6.7167 -0.06%
2016-10-05 0 6.860 6.810 6.860 6.780 6.860 3,804,000 25,897,015 6.8078 6.744 6.695 6.744 6.665 6.744 3,869,568 6.6925 0.44%
2016-10-04 0 6.830 6.820 6.830 6.740 6.870 3,047,500 20,648,552 6.7756 6.714 6.704 6.714 6.626 6.754 3,100,029 6.6608 0.59%
2016-10-03 0 6.790 6.790 6.800 6.780 6.880 2,079,500 14,157,300 6.8080 6.675 6.675 6.685 6.665 6.763 2,115,344 6.6927 0.44%
2016-09-30 0 6.760 6.720 6.760 6.700 6.860 4,650,500 31,371,477 6.7458 6.645 6.606 6.645 6.586 6.744 4,730,659 6.6315 -1.31%
2016-09-29 0 6.850 6.810 6.850 6.770 6.940 2,653,800 18,092,078 6.8174 6.734 6.695 6.734 6.655 6.822 2,699,543 6.7019 -0.15%
2016-09-28 0 6.860 6.850 6.860 6.740 6.860 3,643,000 24,668,905 6.7716 6.744 6.734 6.744 6.626 6.744 3,705,793 6.6568 0.44%
2016-09-27 0 6.830 6.820 6.830 6.690 6.830 3,657,500 24,692,510 6.7512 6.714 6.704 6.714 6.577 6.714 3,720,543 6.6368 1.19%
2016-09-26 0 6.750 6.750 6.760 6.750 7.000 3,625,900 24,702,905 6.8129 6.636 6.636 6.645 6.636 6.881 3,688,398 6.6975 -3.57%
2016-09-23 0 7.000 7.000 7.030 6.950 7.100 4,394,548 30,775,011 7.0030 6.881 6.881 6.911 6.832 6.980 4,470,295 6.8843 0.00%
2016-09-22 0 7.000 7.000 7.020 6.940 7.270 7,205,500 50,895,450 7.0634 6.881 6.881 6.901 6.822 7.147 7,329,699 6.9437 0.00%
2016-09-21 0 7.000 6.970 7.000 6.830 7.110 8,679,000 60,538,075 6.9752 6.881 6.852 6.881 6.714 6.990 8,828,597 6.8570 1.60%
2016-09-20 0 6.890 6.870 6.890 6.820 6.920 2,555,819 17,539,399 6.8625 6.773 6.754 6.773 6.704 6.803 2,599,873 6.7463 0.15%
2016-09-19 0 6.880 6.880 6.890 6.820 6.960 7,436,000 51,290,015 6.8975 6.763 6.763 6.773 6.704 6.842 7,564,172 6.7807 -0.86%
2016-09-15 0 6.940 6.930 6.940 6.710 6.940 3,859,000 26,454,505 6.8553 6.822 6.813 6.822 6.596 6.822 3,925,516 6.7391 1.76%
2016-09-14 0 6.820 6.820 6.850 6.750 6.900 6,265,500 42,761,170 6.8249 6.704 6.704 6.734 6.636 6.783 6,373,496 6.7092 0.89%
2016-09-13 0 6.760 6.750 6.760 6.630 6.790 5,676,864 38,251,233 6.7381 6.645 6.636 6.645 6.518 6.675 5,774,714 6.6239 2.58%
2016-09-12 0 6.590 6.590 6.610 6.550 6.750 4,531,500 29,973,370 6.6144 6.478 6.478 6.498 6.439 6.636 4,609,608 6.5024 -4.49%
2016-09-09 0 6.900 6.880 6.900 6.840 6.950 7,395,000 50,812,495 6.8712 6.783 6.763 6.783 6.724 6.832 7,522,465 6.7548 0.88%
2016-09-08 0 6.840 6.820 6.840 6.670 6.870 6,070,497 41,171,274 6.7822 6.724 6.704 6.724 6.557 6.754 6,175,132 6.6673 1.18%
2016-09-07 0 6.760 6.740 6.760 6.680 6.980 8,357,498 57,205,841 6.8449 6.645 6.626 6.645 6.567 6.862 8,501,553 6.7289 -1.31%
2016-09-06 0 6.850 6.830 6.850 6.650 6.960 10,403,000 71,015,655 6.8265 6.734 6.714 6.734 6.537 6.842 10,582,313 6.7108 3.79%
2016-09-05 0 6.600 6.600 6.680 6.270 6.690 18,956,000 124,983,835 6.5934 6.488 6.488 6.567 6.164 6.577 19,282,738 6.4816 4.60%
2016-09-02 0 6.310 6.260 6.310 6.230 6.310 1,442,000 9,050,985 6.2767 6.203 6.154 6.203 6.124 6.203 1,466,855 6.1703 0.80%
2016-09-01 0 6.260 6.250 6.260 6.250 6.330 1,703,879 10,705,833 6.2832 6.154 6.144 6.154 6.144 6.223 1,733,248 6.1767 -0.63%
2016-08-31 0 6.300 6.300 6.310 6.200 6.360 2,214,500 13,867,195 6.2620 6.193 6.193 6.203 6.095 6.252 2,252,671 6.1559 -0.63%
2016-08-30 0 6.340 6.340 6.370 6.200 6.370 2,540,000 16,009,155 6.3028 6.233 6.233 6.262 6.095 6.262 2,583,781 6.1960 2.76%
2016-08-29 0 6.170 6.170 6.180 6.170 6.250 4,418,500 27,401,280 6.2015 6.065 6.065 6.075 6.065 6.144 4,494,660 6.0964 -0.80%
2016-08-26 0 6.220 6.210 6.220 6.170 6.250 3,470,500 21,556,990 6.2115 6.115 6.105 6.115 6.065 6.144 3,530,320 6.1062 0.16%
2016-08-25 0 6.210 6.200 6.210 6.150 6.330 3,957,500 24,634,700 6.2248 6.105 6.095 6.105 6.046 6.223 4,025,714 6.1193 -0.96%
2016-08-24 0 6.270 6.260 6.270 6.250 6.440 4,754,425 29,976,627 6.3050 6.164 6.154 6.164 6.144 6.331 4,836,375 6.1982 -1.57%
2016-08-23 0 6.370 6.380 6.390 6.340 6.690 3,789,850 24,410,357 6.4410 6.262 6.272 6.282 6.233 6.577 3,855,174 6.3318 -3.34%
2016-08-22 0 6.590 6.560 6.590 6.450 6.590 3,428,000 22,309,790 6.5081 6.478 6.449 6.478 6.341 6.478 3,487,087 6.3978 0.76%
2016-08-19 0 6.540 6.540 6.560 6.540 6.610 4,298,000 28,222,725 6.5665 6.429 6.429 6.449 6.429 6.498 4,372,083 6.4552 -0.76%
2016-08-18 0 6.590 6.570 6.590 6.550 6.720 6,303,500 41,797,015 6.6308 6.478 6.459 6.478 6.439 6.606 6,412,151 6.5184 -1.79%
2016-08-17 0 6.710 6.710 6.720 6.690 6.940 6,453,460 43,950,911 6.8104 6.596 6.596 6.606 6.577 6.822 6,564,696 6.6950 -2.75%
2016-08-16 0 6.900 6.900 6.910 6.700 7.010 15,383,200 105,424,351 6.8532 6.783 6.783 6.793 6.586 6.891 15,648,355 6.7371 3.14%
2016-08-15 0 6.690 6.690 6.700 6.350 6.720 10,538,000 69,363,027 6.5822 6.577 6.577 6.586 6.242 6.606 10,719,640 6.4706 5.35%
2016-08-12 0 6.350 6.350 6.360 6.190 6.370 5,673,500 35,534,885 6.2633 6.242 6.242 6.252 6.085 6.262 5,771,292 6.1572 2.42%
2016-08-11 0 6.200 6.190 6.200 6.170 6.300 5,229,000 32,444,795 6.2048 6.095 6.085 6.095 6.065 6.193 5,319,131 6.0996 -1.43%
2016-08-10 0 6.290 6.260 6.290 6.200 6.300 4,183,000 26,142,125 6.2496 6.183 6.154 6.183 6.095 6.193 4,255,101 6.1437 0.32%
2016-08-09 0 6.270 6.260 6.270 6.220 6.300 2,126,500 13,295,100 6.2521 6.164 6.154 6.164 6.115 6.193 2,163,154 6.1462 0.64%
2016-08-08 0 6.230 6.220 6.230 6.190 6.280 1,875,000 11,668,640 6.2233 6.124 6.115 6.124 6.085 6.174 1,907,319 6.1178 0.48%
2016-08-05 0 6.200 6.200 6.210 6.150 6.290 1,876,500 11,640,445 6.2033 6.095 6.095 6.105 6.046 6.183 1,908,845 6.0982 0.16%
2016-08-04 0 6.190 6.180 6.190 6.100 6.300 3,184,000 19,818,862 6.2245 6.085 6.075 6.085 5.997 6.193 3,238,882 6.1190 0.81%
2016-08-03 0 6.140 6.140 6.150 6.010 6.220 4,424,500 27,159,278 6.1384 6.036 6.036 6.046 5.908 6.115 4,500,764 6.0344 1.32%
2016-08-01 0 6.060 6.040 6.060 5.960 6.090 6,729,275 40,537,032 6.0240 5.957 5.938 5.957 5.859 5.987 6,845,265 5.9219 -0.82%
2016-07-29 0 6.110 6.100 6.110 6.050 6.300 8,282,000 50,887,185 6.1443 6.006 5.997 6.006 5.947 6.193 8,424,754 6.0402 -2.24%
2016-07-28 0 6.250 6.240 6.250 6.220 6.320 3,101,925 19,430,903 6.2641 6.144 6.134 6.144 6.115 6.213 3,155,392 6.1580 -0.16%
2016-07-27 0 6.260 6.250 6.260 6.230 6.440 5,430,700 34,341,151 6.3235 6.154 6.144 6.154 6.124 6.331 5,524,307 6.2164 0.16%
2016-07-26 0 6.250 6.250 6.260 6.200 6.310 4,621,500 28,842,099 6.2409 6.144 6.144 6.154 6.095 6.203 4,701,159 6.1351 0.00%
2016-07-25 0 6.250 6.240 6.250 6.220 6.410 4,672,000 29,520,136 6.3185 6.144 6.134 6.144 6.115 6.301 4,752,530 6.2115 -2.34%
2016-07-22 0 6.400 6.400 6.420 6.370 6.460 2,136,000 13,675,255 6.4023 6.292 6.292 6.311 6.262 6.351 2,172,818 6.2938 -1.08%
2016-07-21 0 6.470 6.470 6.490 6.450 6.660 6,960,392 45,635,953 6.5565 6.360 6.360 6.380 6.341 6.547 7,080,366 6.4454 -0.61%
2016-07-20 0 6.510 6.490 6.500 6.460 6.590 2,433,000 15,809,445 6.4979 6.400 6.380 6.390 6.351 6.478 2,474,937 6.3878 -0.31%
2016-07-19 0 6.530 6.540 6.570 6.400 6.560 4,648,000 30,173,992 6.4918 6.419 6.429 6.459 6.292 6.449 4,728,116 6.3818 0.62%
2016-07-18 0 6.490 6.490 6.500 6.480 6.630 6,859,775 45,065,734 6.5696 6.380 6.380 6.390 6.370 6.518 6,978,015 6.4582 -1.07%
2016-07-15 0 6.560 6.550 6.560 6.320 6.570 6,917,595 44,482,523 6.4303 6.449 6.439 6.449 6.213 6.459 7,036,831 6.3214 2.82%
2016-07-14 0 6.380 6.380 6.410 6.290 6.460 6,041,097 38,698,081 6.4058 6.272 6.272 6.301 6.183 6.351 6,145,225 6.2973 0.47%
2016-07-13 0 6.350 6.350 6.370 6.290 6.480 3,465,000 22,054,560 6.3650 6.242 6.242 6.262 6.183 6.370 3,524,725 6.2571 0.47%
2016-07-12 0 6.320 6.300 6.330 6.110 6.350 6,374,936 39,694,342 6.2266 6.213 6.193 6.223 6.006 6.242 6,484,819 6.1211 3.78%
2016-07-11 0 6.090 6.080 6.090 6.060 6.150 3,972,500 24,200,675 6.0921 5.987 5.977 5.987 5.957 6.046 4,040,973 5.9888 0.66%
2016-07-08 0 6.050 6.050 6.060 6.030 6.100 2,815,636 17,107,696 6.0760 5.947 5.947 5.957 5.928 5.997 2,864,168 5.9730 -0.82%
2016-07-07 0 6.100 6.100 6.110 6.030 6.150 4,422,300 26,993,353 6.1039 5.997 5.997 6.006 5.928 6.046 4,498,526 6.0005 1.33%
2016-07-06 0 6.020 6.010 6.030 5.960 6.040 2,963,000 17,783,707 6.0019 5.918 5.908 5.928 5.859 5.938 3,014,072 5.9002 -0.33%
2016-07-05 0 6.040 6.040 6.050 6.020 6.210 6,587,537 40,147,933 6.0945 5.938 5.938 5.947 5.918 6.105 6,701,084 5.9913 -2.27%
2016-07-04 0 6.180 6.170 6.180 6.150 6.480 11,496,077 71,934,735 6.2573 6.075 6.065 6.075 6.046 6.370 11,694,231 6.1513 -3.74%
2016-06-30 0 6.420 6.410 6.430 6.300 6.500 14,273,149 91,858,866 6.4358 6.311 6.301 6.321 6.193 6.390 14,519,171 6.3267 7.00%
2016-06-29 0 6.000 5.990 6.000 5.960 6.070 4,063,500 24,410,492 6.0073 5.898 5.889 5.898 5.859 5.967 4,133,541 5.9055 0.84%
2016-06-28 0 5.950 5.930 5.950 5.880 5.970 3,253,000 19,260,397 5.9208 5.849 5.830 5.849 5.780 5.869 3,309,071 5.8205 -0.50%
2016-06-27 0 5.980 5.970 5.980 5.860 6.100 3,366,236 20,136,274 5.9818 5.879 5.869 5.879 5.761 5.997 3,424,259 5.8805 -0.50%
2016-06-24 0 6.010 6.000 6.020 5.790 6.200 5,660,500 33,851,125 5.9802 5.908 5.898 5.918 5.692 6.095 5,758,068 5.8789 -2.44%
2016-06-23 0 6.160 6.130 6.170 6.090 6.230 1,961,000 12,086,467 6.1634 6.056 6.026 6.065 5.987 6.124 1,994,801 6.0590 0.16%
2016-06-22 0 6.150 6.150 6.160 6.040 6.230 6,120,290 37,319,769 6.0977 6.046 6.046 6.056 5.938 6.124 6,225,783 5.9944 1.49%
2016-06-21 0 6.060 6.050 6.060 5.960 6.200 10,440,500 63,124,605 6.0461 5.957 5.947 5.957 5.859 6.095 10,620,460 5.9437 -1.62%
2016-06-20 0 6.160 6.140 6.170 5.980 6.260 2,072,000 12,778,865 6.1674 6.056 6.036 6.065 5.879 6.154 2,107,714 6.0629 -0.32%
2016-06-17 0 6.180 6.170 6.200 6.180 6.310 9,941,519 61,890,401 6.2254 6.075 6.065 6.095 6.075 6.203 10,112,878 6.1200 -1.59%
2016-06-16 0 6.280 6.260 6.280 6.200 6.370 4,939,500 30,986,400 6.2732 6.174 6.154 6.174 6.095 6.262 5,024,641 6.1669 0.32%
2016-06-15 0 6.260 6.240 6.280 6.200 6.350 5,616,000 35,174,285 6.2632 6.154 6.134 6.174 6.095 6.242 5,712,801 6.1571 -0.63%
2016-06-14 0 6.300 6.300 6.330 6.280 6.470 2,685,055 16,993,185 6.3288 6.193 6.193 6.223 6.174 6.360 2,731,336 6.2216 -1.87%
2016-06-13 0 6.420 6.410 6.420 6.290 6.510 4,447,000 28,628,820 6.4378 6.311 6.301 6.311 6.183 6.400 4,523,651 6.3287 -2.73%
2016-06-10 0 6.600 6.580 6.610 6.490 6.740 2,045,536 13,513,935 6.6065 6.488 6.469 6.498 6.380 6.626 2,080,794 6.4946 -1.20%
2016-06-08 0 6.680 6.670 6.680 6.610 6.900 4,192,381 28,201,375 6.7268 6.567 6.557 6.567 6.498 6.783 4,264,644 6.6128 -0.72%
2016-06-07 0 6.870 6.830 6.870 6.830 6.960 4,787,275 33,040,845 6.9018 6.614 6.576 6.614 6.576 6.701 4,972,250 6.6450 1.03%
2016-06-06 0 6.800 6.780 6.820 6.700 6.850 4,425,000 29,992,840 6.7780 6.547 6.528 6.566 6.451 6.595 4,595,978 6.5259 0.00%
2016-06-03 0 6.800 6.770 6.800 6.680 7.080 5,203,051 35,283,071 6.7812 6.547 6.518 6.547 6.431 6.817 5,404,092 6.5290 -1.88%
2016-06-02 0 6.930 6.920 6.950 6.860 7.020 3,131,000 21,689,605 6.9274 6.672 6.663 6.691 6.605 6.759 3,251,979 6.6697 0.00%
2016-06-01 0 6.930 6.910 6.920 6.870 7.140 3,155,106 21,925,120 6.9491 6.672 6.653 6.663 6.614 6.874 3,277,016 6.6906 -1.70%
2016-05-31 0 7.050 7.100 7.110 6.760 7.110 9,370,411 65,378,790 6.9772 6.788 6.836 6.845 6.509 6.845 9,732,474 6.7176 2.92%
2016-05-30 0 6.850 6.820 6.830 6.800 6.910 3,388,000 23,218,780 6.8532 6.595 6.566 6.576 6.547 6.653 3,518,909 6.5983 0.59%
2016-05-27 0 6.810 6.800 6.810 6.510 6.920 6,260,037 42,568,205 6.8000 6.557 6.547 6.557 6.268 6.663 6,501,918 6.5470 4.93%
2016-05-26 0 6.490 6.490 6.500 6.360 6.520 1,425,105 9,187,819 6.4471 6.249 6.249 6.258 6.123 6.277 1,480,170 6.2073 1.25%
2016-05-25 0 6.410 6.400 6.410 6.340 6.480 1,814,000 11,603,622 6.3967 6.172 6.162 6.172 6.104 6.239 1,884,091 6.1587 0.94%
2016-05-24 0 6.350 6.340 6.360 6.260 6.390 1,324,000 8,364,477 6.3176 6.114 6.104 6.123 6.027 6.152 1,375,158 6.0826 0.95%
2016-05-23 0 6.290 6.280 6.290 6.270 6.650 2,785,339 17,808,283 6.3936 6.056 6.046 6.056 6.037 6.403 2,892,962 6.1557 -3.68%
2016-05-20 0 6.530 6.530 6.540 6.470 6.610 1,318,106 8,616,919 6.5373 6.287 6.287 6.297 6.229 6.364 1,369,036 6.2941 0.46%
2016-05-19 0 6.500 6.470 6.510 6.430 6.720 2,289,400 14,935,957 6.5240 6.258 6.229 6.268 6.191 6.470 2,377,860 6.2813 -1.96%
2016-05-18 0 6.630 6.610 6.630 6.590 6.810 1,799,149 11,947,137 6.6404 6.383 6.364 6.383 6.345 6.557 1,868,666 6.3934 -3.91%
2016-05-17 0 6.900 6.880 6.900 6.590 6.980 5,911,178 40,438,680 6.8411 6.643 6.624 6.643 6.345 6.720 6,139,580 6.5866 5.02%
2016-05-16 0 6.570 6.550 6.570 6.400 6.710 2,384,500 15,716,902 6.5913 6.326 6.306 6.326 6.162 6.460 2,476,635 6.3461 1.23%
2016-05-13 0 6.490 6.480 6.500 6.470 6.790 3,018,339 19,820,355 6.5666 6.249 6.239 6.258 6.229 6.537 3,134,965 6.3224 -2.70%
2016-05-12 0 6.670 6.650 6.690 6.600 6.800 2,048,900 13,673,732 6.6737 6.422 6.403 6.441 6.354 6.547 2,128,067 6.4254 -2.20%
2016-05-11 0 6.820 6.810 6.830 6.660 6.950 2,435,585 16,512,859 6.7798 6.566 6.557 6.576 6.412 6.691 2,529,694 6.5276 1.64%
2016-05-10 0 6.710 6.710 6.750 6.550 6.920 6,064,000 40,585,232 6.6928 6.460 6.460 6.499 6.306 6.663 6,298,307 6.4438 -1.90%
2016-05-09 0 6.840 6.830 6.840 6.780 7.200 5,998,930 41,210,046 6.8696 6.586 6.576 6.586 6.528 6.932 6,230,723 6.6140 -5.00%
2016-05-06 0 7.200 7.190 7.200 7.110 7.490 7,091,700 51,207,054 7.2207 6.932 6.923 6.932 6.845 7.211 7,365,716 6.9521 -3.36%
2016-05-05 0 7.450 7.450 7.460 7.370 7.520 7,715,500 57,430,402 7.4435 7.173 7.173 7.182 7.096 7.240 8,013,619 7.1666 0.54%
2016-05-04 0 7.410 7.380 7.410 7.200 7.560 7,298,500 54,003,735 7.3993 7.134 7.105 7.134 6.932 7.279 7,580,507 7.1240 -0.40%
2016-05-03 0 7.440 7.420 7.450 7.010 7.590 10,128,500 74,404,442 7.3460 7.163 7.144 7.173 6.749 7.308 10,519,855 7.0728 6.29%
2016-04-29 0 7.000 6.990 7.000 6.880 7.050 5,917,000 40,997,060 6.9287 6.740 6.730 6.740 6.624 6.788 6,145,627 6.6709 -0.99%
2016-04-28 0 7.070 7.040 7.070 6.920 7.110 5,838,500 41,060,437 7.0327 6.807 6.778 6.807 6.663 6.845 6,064,094 6.7711 1.14%
2016-04-27 0 6.990 6.980 7.000 6.920 7.100 6,040,500 42,243,795 6.9934 6.730 6.720 6.740 6.663 6.836 6,273,899 6.7333 -1.83%
2016-04-26 0 7.120 7.120 7.150 6.920 7.310 6,903,678 49,011,101 7.0993 6.855 6.855 6.884 6.663 7.038 7,170,429 6.8352 -2.33%
2016-04-25 0 7.290 7.280 7.300 7.130 7.340 7,139,356 51,764,219 7.2505 7.019 7.009 7.028 6.865 7.067 7,415,213 6.9808 0.00%
2016-04-22 0 7.290 7.290 7.300 7.050 7.570 28,041,500 205,488,282 7.3280 7.019 7.019 7.028 6.788 7.288 29,124,995 7.0554 4.14%
2016-04-21 0 7.000 6.990 7.010 6.130 7.020 22,984,500 150,078,982 6.5296 6.740 6.730 6.749 5.902 6.759 23,872,598 6.2867 13.82%
2016-04-20 0 6.150 6.150 6.160 6.070 6.170 4,637,000 28,409,210 6.1266 5.921 5.921 5.931 5.844 5.940 4,816,169 5.8987 0.16%
2016-04-19 0 6.140 6.130 6.140 5.970 6.210 7,493,795 45,777,479 6.1087 5.912 5.902 5.912 5.748 5.979 7,783,348 5.8815 -0.16%
2016-04-18 0 6.150 6.150 6.170 6.090 6.240 4,045,500 24,951,495 6.1677 5.921 5.921 5.940 5.863 6.008 4,201,814 5.9383 -0.16%
2016-04-15 0 6.160 6.150 6.180 6.070 6.270 8,983,000 55,640,424 6.1940 5.931 5.921 5.950 5.844 6.037 9,330,094 5.9635 -1.28%
2016-04-14 0 6.240 6.230 6.270 6.100 6.270 11,716,850 72,261,921 6.1674 6.008 5.998 6.037 5.873 6.037 12,169,577 5.9379 1.63%
2016-04-13 0 6.140 6.120 6.140 5.950 6.150 6,115,000 37,112,807 6.0691 5.912 5.892 5.912 5.729 5.921 6,351,277 5.8434 3.02%
2016-04-12 0 5.960 5.950 5.960 5.720 5.980 6,826,500 40,061,740 5.8686 5.738 5.729 5.738 5.507 5.758 7,090,269 5.6502 1.02%
2016-04-11 0 5.900 5.890 5.910 5.620 5.910 6,449,000 37,101,720 5.7531 5.681 5.671 5.690 5.411 5.690 6,698,183 5.5391 5.17%
2016-04-08 0 5.610 5.600 5.610 5.600 5.820 11,357,500 64,358,815 5.6666 5.401 5.392 5.401 5.392 5.603 11,796,342 5.4558 -4.27%
2016-04-07 0 5.860 5.850 5.860 5.680 6.100 12,147,000 71,249,242 5.8656 5.642 5.632 5.642 5.469 5.873 12,616,348 5.6474 -2.50%
2016-04-06 0 6.010 6.000 6.010 5.970 6.150 13,562,600 82,309,912 6.0689 5.786 5.777 5.786 5.748 5.921 14,086,645 5.8431 -2.59%
2016-04-05 0 6.170 6.160 6.170 6.100 6.270 3,298,500 20,360,325 6.1726 5.940 5.931 5.940 5.873 6.037 3,425,951 5.9430 -0.48%
2016-04-01 0 6.200 6.190 6.200 6.160 6.380 3,857,500 24,290,740 6.2970 5.969 5.960 5.969 5.931 6.143 4,006,550 6.0628 -1.74%
2016-03-31 0 6.310 6.300 6.320 6.160 6.340 4,332,500 27,098,540 6.2547 6.075 6.066 6.085 5.931 6.104 4,499,903 6.0220 1.77%
2016-03-30 0 6.200 6.200 6.210 6.170 6.320 4,553,500 28,236,760 6.2011 5.969 5.969 5.979 5.940 6.085 4,729,443 5.9704 -0.96%
2016-03-29 0 6.260 6.260 6.290 6.200 6.330 5,473,000 34,269,925 6.2616 6.027 6.027 6.056 5.969 6.095 5,684,471 6.0287 -0.95%
2016-03-24 0 6.320 6.320 6.340 6.080 6.380 11,306,000 70,755,505 6.2582 6.085 6.085 6.104 5.854 6.143 11,742,852 6.0254 1.28%
2016-03-23 0 6.240 6.240 6.250 6.240 6.510 7,654,000 48,613,807 6.3514 6.008 6.008 6.017 6.008 6.268 7,949,743 6.1151 -3.26%
2016-03-22 0 6.450 6.440 6.450 6.380 6.690 8,053,000 52,061,885 6.4649 6.210 6.200 6.210 6.143 6.441 8,364,160 6.2244 -1.98%
2016-03-21 0 6.580 6.570 6.580 6.570 6.690 4,658,500 30,795,500 6.6106 6.335 6.326 6.335 6.326 6.441 4,838,500 6.3647 -0.60%
2016-03-18 0 6.620 6.580 6.640 6.520 6.700 5,692,952 37,516,538 6.5900 6.374 6.335 6.393 6.277 6.451 5,912,922 6.3448 0.61%
2016-03-17 0 6.580 6.570 6.580 6.400 6.580 4,023,000 26,002,671 6.4635 6.335 6.326 6.335 6.162 6.335 4,178,445 6.2231 3.62%
2016-03-16 0 6.350 6.350 6.380 6.300 6.500 5,149,500 32,773,942 6.3645 6.114 6.114 6.143 6.066 6.258 5,348,471 6.1277 -2.01%
2016-03-15 0 6.480 6.470 6.480 6.410 6.560 4,268,000 27,680,138 6.4855 6.239 6.229 6.239 6.172 6.316 4,432,911 6.2442 0.62%
2016-03-14 0 6.440 6.410 6.430 6.350 6.440 2,597,534 16,639,101 6.4057 6.200 6.172 6.191 6.114 6.200 2,697,900 6.1674 2.22%
2016-03-11 0 6.300 6.280 6.300 6.270 6.400 1,588,000 10,014,075 6.3061 6.066 6.046 6.066 6.037 6.162 1,649,359 6.0715 -0.47%
2016-03-10 0 6.330 6.300 6.340 6.280 6.580 6,620,281 42,183,234 6.3718 6.095 6.066 6.104 6.046 6.335 6,876,082 6.1348 1.61%
2016-03-09 0 6.230 6.230 6.250 6.150 6.330 2,304,300 14,345,073 6.2253 5.998 5.998 6.017 5.921 6.095 2,393,336 5.9938 -1.74%
2016-03-08 0 6.340 6.340 6.360 6.180 6.400 2,078,342 13,028,525 6.2687 6.104 6.104 6.123 5.950 6.162 2,158,647 6.0355 -0.47%
2016-03-07 0 6.370 6.370 6.390 6.370 6.580 4,332,000 28,125,314 6.4925 6.133 6.133 6.152 6.133 6.335 4,499,384 6.2509 -0.62%
2016-03-04 0 6.410 6.400 6.410 6.190 6.420 3,913,400 24,841,816 6.3479 6.172 6.162 6.172 5.960 6.181 4,064,610 6.1117 2.23%
2016-03-03 0 6.270 6.250 6.270 6.210 6.400 1,771,200 11,141,488 6.2904 6.037 6.017 6.037 5.979 6.162 1,839,637 6.0564 -0.79%
2016-03-02 0 6.320 6.310 6.340 6.250 6.410 2,341,000 14,817,924 6.3297 6.085 6.075 6.104 6.017 6.172 2,431,454 6.0943 2.43%
2016-03-01 0 6.170 6.160 6.190 6.050 6.250 996,000 6,123,607 6.1482 5.940 5.931 5.960 5.825 6.017 1,034,484 5.9195 1.65%
2016-02-29 0 6.070 6.010 6.090 5.970 6.250 3,827,300 23,164,332 6.0524 5.844 5.786 5.863 5.748 6.017 3,975,183 5.8272 -0.65%
2016-02-26 0 6.110 6.100 6.120 6.030 6.170 2,011,804 12,280,701 6.1043 5.883 5.873 5.892 5.806 5.940 2,089,538 5.8772 2.00%
2016-02-25 0 5.990 5.980 5.990 5.960 6.280 2,751,846 16,697,123 6.0676 5.767 5.758 5.767 5.738 6.046 2,858,175 5.8419 -4.16%
2016-02-24 0 6.250 6.250 6.260 6.130 6.260 3,089,000 19,177,555 6.2083 6.017 6.017 6.027 5.902 6.027 3,208,356 5.9774 0.16%
2016-02-23 0 6.240 6.230 6.240 6.230 6.370 2,311,000 14,516,782 6.2816 6.008 5.998 6.008 5.998 6.133 2,400,295 6.0479 -0.64%
2016-02-22 0 6.280 6.270 6.300 6.180 6.390 2,984,500 18,738,837 6.2787 6.046 6.037 6.066 5.950 6.152 3,099,818 6.0451 -1.10%
2016-02-19 0 6.350 6.310 6.350 6.170 6.360 4,162,425 26,020,839 6.2514 6.114 6.075 6.114 5.940 6.123 4,323,257 6.0188 0.79%
2016-02-18 0 6.300 6.290 6.300 5.980 6.300 6,528,500 39,951,372 6.1195 6.066 6.056 6.066 5.758 6.066 6,780,755 5.8919 6.24%
2016-02-17 0 5.930 5.920 5.940 5.820 6.040 2,755,763 16,330,889 5.9261 5.709 5.700 5.719 5.603 5.815 2,862,243 5.7056 -0.17%
2016-02-16 0 5.940 5.940 5.950 5.830 6.010 4,508,000 26,843,562 5.9546 5.719 5.719 5.729 5.613 5.786 4,682,185 5.7331 2.24%
2016-02-15 0 5.810 5.800 5.810 5.740 5.890 7,343,500 42,523,067 5.7906 5.594 5.584 5.594 5.526 5.671 7,627,245 5.5752 1.40%
2016-02-12 0 5.730 5.720 5.740 5.660 5.800 3,226,400 18,431,926 5.7128 5.517 5.507 5.526 5.449 5.584 3,351,065 5.5003 -1.55%
2016-02-11 0 5.820 5.800 5.820 5.800 5.980 3,080,500 17,966,260 5.8323 5.603 5.584 5.603 5.584 5.758 3,199,527 5.6153 -3.96%
2016-02-05 0 6.060 6.040 6.060 5.970 6.070 1,715,000 10,346,885 6.0332 5.835 5.815 5.835 5.748 5.844 1,781,266 5.8087 0.33%
2016-02-04 0 6.040 6.030 6.050 5.920 6.130 4,125,500 24,819,912 6.0162 5.815 5.806 5.825 5.700 5.902 4,284,905 5.7924 3.42%
2016-02-03 0 5.840 5.840 5.850 5.550 5.850 3,440,867 19,828,762 5.7627 5.623 5.623 5.632 5.344 5.632 3,573,819 5.5483 -1.85%
2016-02-02 0 5.950 5.920 5.950 5.850 6.030 2,117,750 12,617,879 5.9582 5.729 5.700 5.729 5.632 5.806 2,199,578 5.7365 1.19%
2016-02-01 0 5.880 5.880 5.920 5.840 6.120 4,321,000 25,866,108 5.9861 5.661 5.661 5.700 5.623 5.892 4,487,959 5.7634 0.17%
2016-01-29 0 5.870 5.870 5.880 5.590 5.900 6,125,200 35,283,979 5.7605 5.652 5.652 5.661 5.382 5.681 6,361,872 5.5462 5.39%
2016-01-28 0 5.570 5.560 5.570 5.530 5.650 2,737,000 15,315,075 5.5956 5.363 5.353 5.363 5.324 5.440 2,842,755 5.3874 0.18%
2016-01-27 0 5.560 5.550 5.570 5.430 5.790 9,961,150 54,963,919 5.5178 5.353 5.344 5.363 5.228 5.575 10,346,039 5.3126 -2.80%
2016-01-26 0 5.720 5.720 5.730 5.600 5.760 4,878,000 27,760,310 5.6909 5.507 5.507 5.517 5.392 5.546 5,066,481 5.4792 -1.89%
2016-01-25 0 5.830 5.820 5.830 5.640 5.910 4,890,900 28,250,080 5.7760 5.613 5.603 5.613 5.430 5.690 5,079,879 5.5612 2.10%
2016-01-22 0 5.710 5.700 5.720 5.530 5.720 7,684,916 43,394,677 5.6467 5.498 5.488 5.507 5.324 5.507 7,981,853 5.4367 3.25%
2016-01-21 0 5.530 5.520 5.550 5.370 5.800 11,821,400 65,400,514 5.5324 5.324 5.315 5.344 5.170 5.584 12,278,167 5.3266 -4.16%
2016-01-20 0 5.770 5.750 5.760 5.700 6.070 7,046,500 40,922,090 5.8074 5.555 5.536 5.546 5.488 5.844 7,318,770 5.5914 -6.18%
2016-01-19 0 6.150 6.140 6.160 5.990 6.170 5,757,500 34,979,382 6.0754 5.921 5.912 5.931 5.767 5.940 5,979,964 5.8494 2.16%
2016-01-18 0 6.020 6.010 6.030 5.890 6.170 7,010,000 42,267,365 6.0296 5.796 5.786 5.806 5.671 5.940 7,280,859 5.8053 0.50%
2016-01-15 0 5.990 5.980 5.990 5.920 6.400 14,570,158 89,430,465 6.1379 5.767 5.758 5.767 5.700 6.162 15,133,134 5.9096 -6.11%
2016-01-14 0 6.380 6.380 6.400 6.290 6.590 5,645,500 36,129,397 6.3997 6.143 6.143 6.162 6.056 6.345 5,863,636 6.1616 -3.33%
2016-01-13 0 6.600 6.590 6.600 6.590 6.820 7,343,000 49,413,365 6.7293 6.354 6.345 6.354 6.345 6.566 7,626,726 6.4790 0.15%
2016-01-12 0 6.590 6.560 6.580 6.540 6.970 9,493,000 64,301,730 6.7736 6.345 6.316 6.335 6.297 6.711 9,859,800 6.5216 -4.77%
2016-01-11 0 6.920 6.870 6.920 6.820 7.250 7,430,927 51,393,418 6.9162 6.663 6.614 6.663 6.566 6.980 7,718,050 6.6589 -4.55%
2016-01-08 0 7.250 7.240 7.250 7.040 7.320 3,597,500 25,934,835 7.2091 6.980 6.971 6.980 6.778 7.048 3,736,504 6.9409 2.69%
2016-01-07 0 7.060 7.050 7.060 7.000 7.420 8,642,000 62,066,935 7.1820 6.797 6.788 6.797 6.740 7.144 8,975,918 6.9148 -4.21%
2016-01-06 0 7.370 7.370 7.380 7.350 7.490 1,984,200 14,697,701 7.4074 7.096 7.096 7.105 7.077 7.211 2,060,867 7.1318 -0.27%
2016-01-05 0 7.390 7.370 7.400 7.210 7.480 1,926,589 14,171,418 7.3557 7.115 7.096 7.125 6.942 7.202 2,001,030 7.0821 0.68%
2016-01-04 0 7.340 7.310 7.370 7.300 7.660 3,895,800 28,902,583 7.4189 7.067 7.038 7.096 7.028 7.375 4,046,330 7.1429 -3.93%
2015-12-31 0 7.640 7.640 7.650 7.550 7.700 1,005,084 7,663,405 7.6246 7.356 7.356 7.365 7.269 7.414 1,043,919 7.3410 -0.13%
2015-12-30 0 7.650 7.630 7.650 7.520 7.750 2,868,400 21,953,900 7.6537 7.365 7.346 7.365 7.240 7.462 2,979,232 7.3690 0.13%
2015-12-29 0 7.640 7.630 7.640 7.500 7.750 2,411,050 18,365,631 7.6173 7.356 7.346 7.356 7.221 7.462 2,504,211 7.3339 -0.78%
2015-12-28 0 7.700 7.680 7.690 7.670 7.780 3,293,000 25,442,437 7.7262 7.414 7.394 7.404 7.385 7.491 3,420,238 7.4388 -0.13%
2015-12-24 0 7.710 7.710 7.720 7.670 7.750 1,101,400 8,481,256 7.7004 7.423 7.423 7.433 7.385 7.462 1,143,957 7.4140 0.26%
2015-12-23 0 7.690 7.680 7.690 7.630 7.740 3,737,500 28,777,565 7.6997 7.404 7.394 7.404 7.346 7.452 3,881,913 7.4132 1.18%
2015-12-22 0 7.600 7.590 7.630 7.320 7.640 7,109,000 53,581,396 7.5371 7.317 7.308 7.346 7.048 7.356 7,383,685 7.2567 1.47%
2015-12-21 0 7.490 7.450 7.490 7.310 7.580 4,155,830 30,959,323 7.4496 7.211 7.173 7.211 7.038 7.298 4,316,407 7.1725 0.54%
2015-12-18 0 7.450 7.440 7.460 7.320 7.460 4,315,898 31,965,337 7.4064 7.173 7.163 7.182 7.048 7.182 4,482,660 7.1309 -0.53%
2015-12-17 0 7.490 7.490 7.500 7.230 7.540 6,099,000 45,403,787 7.4445 7.211 7.211 7.221 6.961 7.260 6,334,659 7.1675 3.60%
2015-12-16 0 7.230 7.210 7.230 7.070 7.280 6,420,470 46,004,719 7.1653 6.961 6.942 6.961 6.807 7.009 6,668,550 6.8988 2.26%
2015-12-15 0 7.070 7.050 7.070 7.030 7.120 3,797,499 26,813,230 7.0608 6.807 6.788 6.807 6.768 6.855 3,944,231 6.7981 -0.14%
2015-12-14 0 7.080 7.080 7.100 6.900 7.160 5,155,500 36,418,215 7.0640 6.817 6.817 6.836 6.643 6.894 5,354,703 6.8012 0.28%
2015-12-11 0 7.060 7.060 7.090 7.040 7.370 7,897,000 56,106,217 7.1048 6.797 6.797 6.826 6.778 7.096 8,202,132 6.8404 -4.47%
2015-12-10 0 7.390 7.390 7.400 7.350 7.490 2,663,000 19,711,947 7.4022 7.115 7.115 7.125 7.077 7.211 2,765,896 7.1268 0.54%
2015-12-09 0 7.350 7.340 7.350 7.300 7.510 2,389,500 17,582,180 7.3581 7.077 7.067 7.077 7.028 7.231 2,481,828 7.0844 -0.68%
2015-12-08 0 7.400 7.390 7.420 7.380 7.610 3,739,500 27,765,370 7.4249 7.125 7.115 7.144 7.105 7.327 3,883,990 7.1487 -2.25%
2015-12-07 0 7.570 7.570 7.580 7.500 7.670 3,104,200 23,485,509 7.5657 7.288 7.288 7.298 7.221 7.385 3,224,143 7.2843 -0.66%
2015-12-04 0 7.620 7.620 7.650 7.530 7.650 2,388,930 18,154,683 7.5995 7.337 7.337 7.365 7.250 7.365 2,481,236 7.3168 -0.39%
2015-12-03 0 7.650 7.650 7.670 7.600 7.850 3,629,000 28,017,557 7.7205 7.365 7.365 7.385 7.317 7.558 3,769,221 7.4332 -1.80%
2015-12-02 0 7.790 7.790 7.800 7.530 7.840 6,753,000 52,395,082 7.7588 7.500 7.500 7.510 7.250 7.548 7,013,929 7.4701 2.50%
2015-12-01 0 7.600 7.600 7.620 7.470 7.660 7,645,500 57,929,519 7.5769 7.317 7.317 7.337 7.192 7.375 7,940,914 7.2951 1.20%
2015-11-30 0 7.510 7.490 7.560 7.310 7.650 5,590,600 41,993,430 7.5114 7.231 7.211 7.279 7.038 7.365 5,806,615 7.2320 0.67%
2015-11-27 0 7.460 7.470 7.480 7.450 7.710 7,078,500 53,442,432 7.5500 7.182 7.192 7.202 7.173 7.423 7,352,006 7.2691 -2.74%
2015-11-26 0 7.670 7.670 7.680 7.650 7.930 6,259,500 48,360,040 7.7259 7.385 7.385 7.394 7.365 7.635 6,501,361 7.4384 -2.04%
2015-11-25 0 7.830 7.820 7.840 7.780 7.950 5,153,000 40,511,287 7.8617 7.539 7.529 7.548 7.491 7.654 5,352,107 7.5692 -1.14%
2015-11-24 0 7.920 7.910 7.920 7.850 8.000 4,225,000 33,435,577 7.9137 7.625 7.616 7.625 7.558 7.702 4,388,250 7.6193 -1.00%
2015-11-23 0 8.000 8.000 8.010 8.000 8.100 3,726,500 29,890,415 8.0210 7.702 7.702 7.712 7.702 7.799 3,870,488 7.7226 -1.60%
2015-11-20 0 8.130 8.130 8.150 8.010 8.280 6,538,558 53,401,542 8.1672 7.828 7.828 7.847 7.712 7.972 6,791,201 7.8633 1.12%
2015-11-19 0 8.040 8.040 8.060 7.950 8.230 6,997,500 56,057,897 8.0111 7.741 7.741 7.760 7.654 7.924 7,267,876 7.7131 1.39%
2015-11-18 0 7.930 7.900 7.940 7.810 8.030 8,154,000 64,378,747 7.8954 7.635 7.606 7.645 7.519 7.731 8,469,062 7.6016 -0.63%
2015-11-17 0 7.980 7.980 7.990 7.980 8.130 12,417,000 100,041,430 8.0568 7.683 7.683 7.693 7.683 7.828 12,896,780 7.7571 0.88%
2015-11-16 0 7.910 7.900 7.910 7.900 8.120 14,281,600 114,173,265 7.9944 7.616 7.606 7.616 7.606 7.818 14,833,427 7.6970 -4.24%
2015-11-13 0 8.260 8.280 8.300 8.250 8.590 8,125,400 67,648,406 8.3255 7.953 7.972 7.991 7.943 8.270 8,439,357 8.0158 -4.40%
2015-11-12 0 8.640 8.630 8.650 8.330 8.680 9,645,500 81,908,755 8.4919 8.319 8.309 8.328 8.020 8.357 10,018,192 8.1760 2.98%
2015-11-11 0 8.390 8.390 8.400 8.370 8.660 12,232,500 103,656,465 8.4739 8.078 8.078 8.088 8.059 8.338 12,705,151 8.1586 -1.29%
2015-11-10 0 8.500 8.490 8.500 8.400 8.920 15,833,500 136,234,177 8.6042 8.184 8.174 8.184 8.088 8.588 16,445,290 8.2841 -4.71%
2015-11-09 0 8.920 8.900 8.930 8.880 9.290 8,143,500 73,797,542 9.0621 8.588 8.569 8.598 8.550 8.944 8,458,157 8.7250 -2.41%
2015-11-06 0 9.140 9.110 9.160 8.980 9.210 6,106,000 55,608,872 9.1073 8.800 8.771 8.819 8.646 8.867 6,341,930 8.7684 -0.54%
2015-11-05 0 9.190 9.170 9.210 9.100 9.330 5,827,500 53,586,870 9.1955 8.848 8.829 8.867 8.761 8.983 6,052,669 8.8534 0.88%
2015-11-04 0 9.110 9.110 9.150 9.060 9.350 15,569,700 143,659,230 9.2268 8.771 8.771 8.810 8.723 9.002 16,171,297 8.8836 -0.55%
2015-11-03 0 9.160 9.150 9.160 9.100 9.670 79,291,106 709,327,531 8.9459 8.819 8.810 8.819 8.761 9.310 82,354,834 8.6131 1.22%
2015-11-02 0 9.050 9.040 9.050 8.610 9.360 24,929,000 226,546,342 9.0877 8.713 8.704 8.713 8.290 9.012 25,892,231 8.7496 5.48%
2015-10-30 0 8.580 8.560 8.580 8.500 8.640 2,689,400 23,089,469 8.5854 8.261 8.242 8.261 8.184 8.319 2,793,316 8.2660 0.23%
2015-10-29 0 8.560 8.560 8.570 8.480 8.670 4,103,000 35,126,797 8.5612 8.242 8.242 8.251 8.165 8.347 4,261,536 8.2428 0.00%
2015-10-28 0 8.560 8.540 8.550 8.550 8.800 4,954,880 42,908,787 8.6599 8.242 8.222 8.232 8.232 8.473 5,146,332 8.3377 -1.83%
2015-10-27 0 8.720 8.720 8.730 8.600 8.950 6,129,000 53,448,094 8.7205 8.396 8.396 8.405 8.280 8.617 6,365,818 8.3961 -1.69%
2015-10-26 0 8.870 8.850 8.880 8.730 8.950 6,786,000 60,098,565 8.8563 8.540 8.521 8.550 8.405 8.617 7,048,204 8.5268 2.54%
2015-10-23 0 8.650 8.640 8.650 8.630 8.880 6,092,275 53,237,825 8.7386 8.328 8.319 8.328 8.309 8.550 6,327,674 8.4135 -1.37%
2015-10-22 0 8.770 8.750 8.770 8.550 8.880 9,106,600 79,721,140 8.7542 8.444 8.424 8.444 8.232 8.550 9,458,470 8.4285 0.69%
2015-10-20 0 8.710 8.700 8.710 8.590 8.800 9,501,000 82,763,140 8.7110 8.386 8.376 8.386 8.270 8.473 9,868,109 8.3869 1.63%
2015-10-19 0 8.570 8.560 8.580 8.380 8.660 8,777,500 75,086,742 8.5545 8.251 8.242 8.261 8.068 8.338 9,116,654 8.2362 2.02%
2015-10-16 0 8.400 8.380 8.400 8.260 8.650 10,612,600 89,486,843 8.4321 8.088 8.068 8.088 7.953 8.328 11,022,660 8.1184 1.08%
2015-10-15 0 8.310 8.300 8.320 8.170 8.440 4,366,000 36,429,082 8.3438 8.001 7.991 8.010 7.866 8.126 4,534,698 8.0334 1.09%
2015-10-14 0 8.220 8.200 8.230 8.200 8.350 2,825,900 23,284,312 8.2396 7.914 7.895 7.924 7.895 8.039 2,935,090 7.9331 -1.32%
2015-10-13 0 8.330 8.320 8.330 8.300 8.500 4,687,000 39,114,735 8.3454 8.020 8.010 8.020 7.991 8.184 4,868,101 8.0349 -0.83%
2015-10-12 0 8.400 8.400 8.410 8.340 8.680 11,166,894 94,227,846 8.4381 8.088 8.088 8.097 8.030 8.357 11,598,371 8.1242 -1.75%
2015-10-09 0 8.550 8.550 8.560 8.440 8.740 5,607,500 48,328,873 8.6186 8.232 8.232 8.242 8.126 8.415 5,824,168 8.2980 1.30%
2015-10-08 0 8.440 8.420 8.440 8.300 8.960 6,457,600 55,048,266 8.5246 8.126 8.107 8.126 7.991 8.627 6,707,115 8.2074 -4.95%
2015-10-07 0 8.880 8.880 8.910 8.560 8.930 6,107,000 53,609,611 8.7784 8.550 8.550 8.579 8.242 8.598 6,342,968 8.4518 3.38%
2015-10-06 0 8.590 8.590 8.630 8.560 8.860 7,077,900 61,130,961 8.6369 8.270 8.270 8.309 8.242 8.530 7,351,383 8.3156 -1.38%
2015-10-05 0 8.710 8.700 8.710 8.290 8.770 12,421,500 105,801,625 8.5176 8.386 8.376 8.386 7.982 8.444 12,901,454 8.2008 5.19%
2015-10-02 0 8.280 8.280 8.290 7.850 8.340 12,707,752 101,063,404 7.9529 7.972 7.972 7.982 7.558 8.030 13,198,767 7.6570 6.75%
2015-09-30 0 8.000 8.000 8.010 7.960 8.090 5,072,512 40,576,737 7.9993 7.468 7.468 7.477 7.431 7.552 5,433,945 7.4673 1.27%
2015-09-29 0 7.900 7.890 7.900 7.890 8.130 6,224,500 49,492,290 7.9512 7.375 7.365 7.375 7.365 7.589 6,668,016 7.4223 -2.23%
2015-09-25 0 8.080 8.080 8.090 8.060 8.350 3,981,000 32,391,745 8.1366 7.543 7.543 7.552 7.524 7.795 4,264,659 7.5954 -1.58%
2015-09-24 0 8.210 8.190 8.210 8.190 8.540 2,326,500 19,301,806 8.2965 7.664 7.645 7.664 7.645 7.972 2,492,271 7.7447 -2.03%
2015-09-23 0 8.380 8.350 8.360 8.220 8.600 3,960,000 33,175,117 8.3776 7.823 7.795 7.804 7.673 8.028 4,242,163 7.8203 -1.64%
2015-09-22 0 8.520 8.500 8.510 8.500 8.770 4,133,500 35,700,305 8.6368 7.953 7.935 7.944 7.935 8.187 4,428,025 8.0624 -1.27%
2015-09-21 0 8.630 8.610 8.630 8.570 8.850 3,718,000 32,198,155 8.6601 8.056 8.037 8.056 8.000 8.261 3,982,920 8.0841 -2.49%
2015-09-18 0 8.850 8.820 8.900 8.440 9.000 7,006,600 61,761,528 8.8148 8.261 8.233 8.308 7.879 8.401 7,505,843 8.2285 3.75%
2015-09-17 0 8.530 8.510 8.540 8.460 8.680 4,534,000 38,838,590 8.5661 7.963 7.944 7.972 7.897 8.103 4,857,062 7.9963 0.24%
2015-09-16 0 8.510 8.500 8.520 8.220 8.610 4,066,800 34,304,813 8.4353 7.944 7.935 7.953 7.673 8.037 4,356,573 7.8743 3.28%
2015-09-15 0 8.240 8.240 8.270 8.210 8.410 2,864,000 23,699,909 8.2751 7.692 7.692 7.720 7.664 7.851 3,068,069 7.7247 -1.20%
2015-09-14 0 8.340 8.340 8.350 8.200 8.620 2,767,000 23,188,575 8.3804 7.785 7.785 7.795 7.655 8.047 2,964,158 7.8230 -2.11%
2015-09-11 0 8.520 8.510 8.520 8.280 8.740 5,460,932 46,817,183 8.5731 7.953 7.944 7.953 7.729 8.159 5,850,041 8.0029 1.67%
2015-09-10 0 8.380 8.380 8.390 8.240 8.450 3,550,500 29,762,520 8.3826 7.823 7.823 7.832 7.692 7.888 3,803,485 7.8251 -1.06%
2015-09-09 0 8.470 8.480 8.490 8.250 8.560 9,842,500 83,147,772 8.4478 7.907 7.916 7.925 7.701 7.991 10,543,811 7.8859 2.67%
2015-09-08 0 8.250 8.240 8.250 7.740 8.320 4,358,100 35,216,256 8.0806 7.701 7.692 7.701 7.225 7.767 4,668,629 7.5432 5.77%
2015-09-07 0 7.800 7.780 7.800 7.650 8.200 4,848,000 37,944,572 7.8269 7.281 7.263 7.281 7.141 7.655 5,193,436 7.3063 -1.52%
2015-09-04 0 7.920 7.890 7.950 7.730 7.980 3,027,400 23,789,115 7.8579 7.393 7.365 7.421 7.216 7.449 3,243,112 7.3353 0.64%
2015-09-02 0 7.870 7.860 7.870 7.780 8.130 5,842,500 46,228,330 7.9124 7.347 7.337 7.347 7.263 7.589 6,258,797 7.3861 -4.02%
2015-09-01 0 8.200 8.200 8.210 7.990 8.450 5,618,600 45,920,143 8.1729 7.655 7.655 7.664 7.459 7.888 6,018,944 7.6293 0.61%
2015-08-31 0 8.150 8.160 8.180 7.950 8.280 5,676,100 46,041,779 8.1115 7.608 7.617 7.636 7.421 7.729 6,080,541 7.5720 -0.24%
2015-08-28 0 8.170 8.160 8.180 8.020 8.590 9,249,000 75,904,650 8.2068 7.627 7.617 7.636 7.487 8.019 9,908,022 7.6609 -2.27%
2015-08-27 0 8.360 8.360 8.370 7.830 8.380 9,234,500 74,759,495 8.0957 7.804 7.804 7.813 7.309 7.823 9,892,489 7.5572 9.14%
2015-08-26 0 7.660 7.650 7.660 7.160 7.810 9,521,512 72,506,696 7.6150 7.151 7.141 7.151 6.684 7.291 10,199,951 7.1085 2.13%
2015-08-25 0 7.500 7.500 7.510 7.100 7.730 15,144,254 112,525,601 7.4303 7.001 7.001 7.010 6.628 7.216 16,223,332 6.9360 3.59%
2015-08-24 0 7.240 7.230 7.240 7.200 7.680 20,889,100 155,488,794 7.4435 6.758 6.749 6.758 6.721 7.169 22,377,517 6.9484 -8.24%
2015-08-21 0 7.890 7.880 7.890 7.870 8.370 28,892,000 231,575,785 8.0152 7.365 7.356 7.365 7.347 7.813 30,950,650 7.4821 -3.31%
2015-08-20 0 8.160 8.140 8.180 7.650 8.650 30,788,500 254,216,732 8.2569 7.617 7.599 7.636 7.141 8.075 32,982,282 7.7077 5.43%
2015-08-19 0 7.740 7.740 7.750 7.650 7.970 6,592,500 51,499,866 7.8119 7.225 7.225 7.235 7.141 7.440 7,062,237 7.2923 -3.01%
2015-08-18 0 7.980 7.960 7.980 7.900 8.380 6,163,000 49,708,182 8.0656 7.449 7.431 7.449 7.375 7.823 6,602,134 7.5291 -3.62%
2015-08-17 0 8.280 8.260 8.290 8.040 8.420 10,578,500 87,683,850 8.2889 7.729 7.711 7.739 7.505 7.860 11,332,253 7.7375 0.61%
2015-08-14 0 8.230 8.170 8.230 7.750 8.280 10,069,500 82,056,610 8.1490 7.683 7.627 7.683 7.235 7.729 10,786,985 7.6070 5.24%
2015-08-13 0 7.820 7.800 7.820 7.570 8.030 8,657,000 66,863,880 7.7237 7.300 7.281 7.300 7.066 7.496 9,273,840 7.2099 -0.64%
2015-08-12 0 7.870 7.870 7.880 7.780 8.250 9,273,000 73,502,018 7.9265 7.347 7.347 7.356 7.263 7.701 9,933,732 7.3992 -2.84%
2015-08-11 0 8.100 8.100 8.130 8.040 9.390 20,940,000 176,447,555 8.4263 7.561 7.561 7.589 7.505 8.765 22,432,044 7.8659 -10.00%
2015-08-10 0 9.000 8.990 9.000 8.550 9.050 4,966,000 44,068,575 8.8741 8.401 8.392 8.401 7.981 8.448 5,319,844 8.2838 3.09%
2015-08-07 0 8.730 8.720 8.740 8.530 8.870 2,865,000 24,990,047 8.7225 8.149 8.140 8.159 7.963 8.280 3,069,141 8.1424 0.11%
2015-08-06 0 8.720 8.720 8.750 8.540 8.880 5,630,500 49,154,867 8.7301 8.140 8.140 8.168 7.972 8.289 6,031,692 8.1494 0.69%
2015-08-05 0 8.660 8.670 8.700 8.440 8.850 6,313,700 55,151,260 8.7352 8.084 8.093 8.121 7.879 8.261 6,763,572 8.1542 2.97%
2015-08-04 0 8.410 8.400 8.420 8.260 8.700 6,584,000 55,432,343 8.4193 7.851 7.841 7.860 7.711 8.121 7,053,132 7.8593 0.24%
2015-08-03 0 8.390 8.400 8.410 8.250 8.530 7,317,673 61,339,652 8.3824 7.832 7.841 7.851 7.701 7.963 7,839,081 7.8249 -3.56%
2015-07-31 0 8.700 8.670 8.700 8.620 8.870 7,018,400 61,018,196 8.6940 8.121 8.093 8.121 8.047 8.280 7,518,484 8.1158 0.00%
2015-07-30 0 8.700 8.650 8.700 8.600 9.050 10,727,500 94,173,726 8.7787 8.121 8.075 8.121 8.028 8.448 11,491,870 8.1948 -3.12%
2015-07-29 0 8.980 8.960 8.980 8.820 9.070 7,899,000 70,824,493 8.9663 8.383 8.364 8.383 8.233 8.467 8,461,830 8.3699 3.22%
2015-07-28 0 8.700 8.700 8.740 8.550 9.330 15,272,400 134,831,767 8.8285 8.121 8.121 8.159 7.981 8.709 16,360,609 8.2412 -2.47%
2015-07-27 0 8.920 8.900 8.910 8.800 9.820 15,046,300 137,614,366 9.1461 8.327 8.308 8.317 8.215 9.167 16,118,398 8.5377 -9.44%
2015-07-24 0 9.850 9.840 9.850 9.660 10.16 18,284,000 181,268,533 9.9141 9.195 9.186 9.195 9.017 9.484 19,586,795 9.2546 3.03%
2015-07-23 0 9.560 9.530 9.580 9.400 9.750 10,161,750 97,784,423 9.6228 8.924 8.896 8.943 8.775 9.101 10,885,808 8.9827 2.47%
2015-07-22 0 9.330 9.340 9.410 9.300 9.600 8,845,000 82,980,572 9.3816 8.709 8.719 8.784 8.681 8.961 9,475,235 8.7576 -2.81%
2015-07-21 0 9.600 9.610 9.620 9.450 9.960 15,341,000 148,085,235 9.6529 8.961 8.971 8.980 8.821 9.298 16,434,097 9.0109 0.63%
2015-07-20 0 9.540 9.530 9.540 9.440 10.30 28,412,500 278,774,790 9.8117 8.905 8.896 8.905 8.812 9.615 30,436,984 9.1591 4.61%
2015-07-17 0 9.120 9.100 9.120 8.730 9.160 9,855,500 89,164,174 9.0471 8.513 8.495 8.513 8.149 8.551 10,557,737 8.4454 3.75%
2015-07-16 0 8.790 8.770 8.800 8.450 9.030 5,110,500 44,977,487 8.8010 8.205 8.187 8.215 7.888 8.429 5,474,640 8.2156 2.45%
2015-07-15 0 8.580 8.570 8.580 8.520 9.230 14,858,000 129,686,036 8.7284 8.009 8.000 8.009 7.953 8.616 15,916,681 8.1478 -5.92%
2015-07-14 0 9.120 9.110 9.120 9.020 9.290 6,929,500 63,348,711 9.1419 8.513 8.504 8.513 8.420 8.672 7,423,250 8.5338 -2.15%
2015-07-13 0 9.320 9.310 9.320 8.810 9.490 19,961,100 184,353,590 9.2356 8.700 8.691 8.700 8.224 8.859 21,383,394 8.6213 2.76%
2015-07-10 0 9.070 9.060 9.070 8.880 9.700 47,853,000 440,425,687 9.2037 8.467 8.457 8.467 8.289 9.055 51,262,684 8.5915 3.07%
2015-07-09 0 8.800 8.890 8.900 7.720 9.320 47,717,573 424,463,234 8.8953 8.215 8.299 8.308 7.207 8.700 51,117,607 8.3037 14.43%
2015-07-08 0 7.690 7.710 7.720 6.570 8.260 64,333,500 483,931,777 7.5222 7.179 7.197 7.207 6.133 7.711 68,917,474 7.0219 -3.51%
2015-07-07 0 7.970 8.000 8.010 7.950 9.200 47,751,447 397,734,360 8.3293 7.440 7.468 7.477 7.421 8.588 51,153,895 7.7753 -11.15%
2015-07-06 0 8.970 8.960 8.990 7.830 9.490 56,948,440 487,112,797 8.5536 8.373 8.364 8.392 7.309 8.859 61,006,204 7.9846 -5.18%
2015-07-03 0 9.460 9.460 9.490 9.370 10.32 23,331,500 227,218,887 9.7387 8.831 8.831 8.859 8.747 9.634 24,993,946 9.0910 -7.25%
2015-07-02 0 10.20 10.24 10.26 10.08 10.78 25,411,200 265,343,627 10.442 9.522 9.559 9.578 9.410 10.06 27,221,832 9.7475 -0.78%
2015-06-30 0 10.28 10.30 10.32 9.600 10.66 20,419,500 208,659,322 10.219 9.596 9.615 9.634 8.961 9.951 21,874,457 9.5389 1.38%
2015-06-29 0 10.14 10.04 10.06 9.680 11.22 28,559,500 291,895,973 10.221 9.466 9.372 9.391 9.036 10.47 30,594,458 9.5408 -8.15%
2015-06-26 0 11.04 11.04 11.08 11.00 11.52 11,456,500 128,246,135 11.194 10.31 10.31 10.34 10.27 10.75 12,272,813 10.450 -4.17%
2015-06-25 0 11.52 11.50 11.54 11.32 11.66 5,385,700 62,003,505 11.513 10.75 10.74 10.77 10.57 10.88 5,769,449 10.747 1.05%
2015-06-24 0 11.40 11.38 11.44 11.28 11.90 10,219,800 118,521,955 11.597 10.64 10.62 10.68 10.53 11.11 10,947,994 10.826 -2.56%
2015-06-23 0 11.70 11.68 11.70 11.32 12.00 10,900,700 127,258,259 11.674 10.92 10.90 10.92 10.57 11.20 11,677,411 10.898 -1.68%
2015-06-22 0 11.90 11.70 11.72 11.24 12.00 7,638,745 89,741,156 11.748 11.11 10.92 10.94 10.49 11.20 8,183,031 10.967 6.44%
2015-06-19 0 11.18 11.16 11.18 11.16 12.00 7,592,406 87,546,529 11.531 10.44 10.42 10.44 10.42 11.20 8,133,390 10.764 -4.77%
2015-06-18 0 11.74 11.70 11.76 11.46 12.06 7,981,734 93,447,785 11.708 10.96 10.92 10.98 10.70 11.26 8,550,459 10.929 0.00%
2015-06-17 0 11.74 11.64 11.72 11.00 12.20 24,258,000 277,291,205 11.431 10.96 10.87 10.94 10.27 11.39 25,986,462 10.671 -2.49%
2015-06-16 0 12.04 12.00 12.02 11.96 12.40 6,583,500 79,327,195 12.049 11.24 11.20 11.22 11.16 11.58 7,052,596 11.248 0.17%
2015-06-15 0 12.02 12.02 12.04 12.00 12.44 6,957,500 84,406,361 12.132 11.22 11.22 11.24 11.20 11.61 7,453,245 11.325 -3.38%
2015-06-12 0 12.44 12.50 12.54 12.20 12.60 8,971,500 110,736,925 12.343 11.61 11.67 11.71 11.39 11.76 9,610,749 11.522 -0.64%
2015-06-11 0 12.52 12.42 12.54 12.10 12.66 15,278,948 190,330,571 12.457 11.69 11.59 11.71 11.30 11.82 16,367,623 11.628 4.27%
2015-06-10 0 12.16 12.14 12.18 12.02 12.64 14,115,400 174,083,262 12.333 11.21 11.19 11.23 11.08 11.65 15,312,841 11.368 -1.78%
2015-06-09 0 12.38 12.38 12.40 11.76 13.38 42,056,000 515,568,241 12.259 11.41 11.41 11.43 10.84 12.33 45,623,705 11.300 -6.50%
2015-06-08 0 13.24 13.18 13.24 12.80 13.64 19,456,000 257,215,605 13.220 12.20 12.15 12.20 11.80 12.57 21,106,496 12.187 -0.15%
2015-06-05 0 13.26 13.24 13.30 13.22 14.12 20,189,300 274,764,294 13.609 12.22 12.20 12.26 12.19 13.02 21,902,004 12.545 -5.29%
2015-06-04 0 14.00 14.00 14.02 13.28 14.20 22,759,000 313,653,645 13.782 12.91 12.91 12.92 12.24 13.09 24,689,697 12.704 2.49%
2015-06-03 0 13.66 13.68 13.70 13.62 14.18 25,649,300 356,596,167 13.903 12.59 12.61 12.63 12.55 13.07 27,825,188 12.816 0.15%
2015-06-02 0 13.64 13.62 13.64 13.28 14.08 20,683,000 282,914,500 13.679 12.57 12.55 12.57 12.24 12.98 22,437,586 12.609 -1.59%
2015-06-01 0 13.86 13.80 13.82 13.22 14.10 28,709,000 396,748,053 13.820 12.78 12.72 12.74 12.19 13.00 31,144,449 12.739 4.68%
2015-05-29 0 13.24 13.30 13.36 12.68 14.16 33,948,500 462,479,454 13.623 12.20 12.26 12.32 11.69 13.05 36,828,428 12.558 3.60%
2015-05-28 0 12.78 12.76 12.78 12.60 13.66 21,130,500 275,716,595 13.048 11.78 11.76 11.78 11.61 12.59 22,923,048 12.028 -5.05%
2015-05-27 0 13.46 13.44 13.48 13.00 13.74 28,751,000 383,633,589 13.343 12.41 12.39 12.43 11.98 12.67 31,190,012 12.300 -1.17%
2015-05-26 0 13.62 13.56 13.64 13.48 14.58 38,305,000 537,521,900 14.033 12.55 12.50 12.57 12.43 13.44 41,554,499 12.935 -1.02%
2015-05-22 0 13.76 13.74 13.76 13.60 14.58 38,985,500 547,382,249 14.041 12.68 12.67 12.68 12.54 13.44 42,292,728 12.943 0.15%
2015-05-21 0 13.74 13.74 13.76 13.56 15.00 50,116,905 700,653,042 13.980 12.67 12.67 12.68 12.50 13.83 54,368,435 12.887 -7.91%
2015-05-20 0 14.92 14.84 14.98 14.64 15.54 36,805,250 553,415,802 15.036 13.75 13.68 13.81 13.50 14.32 39,927,522 13.861 0.27%
2015-05-19 0 14.88 14.78 14.88 14.48 17.24 104,393,805 1,664,890,029 15.948 13.72 13.62 13.72 13.35 15.89 113,249,767 14.701 -2.75%
2015-05-18 0 15.30 15.30 15.34 12.56 16.10 87,549,210 1,288,850,917 14.721 14.10 14.10 14.14 11.58 14.84 94,976,207 13.570 19.91%
2015-05-15 0 12.76 12.74 12.78 12.38 13.10 31,608,000 401,695,555 12.709 11.76 11.74 11.78 11.41 12.08 34,289,378 11.715 -0.93%
2015-05-14 0 12.88 12.82 12.88 12.14 13.20 44,860,005 570,179,218 12.710 11.87 11.82 11.87 11.19 12.17 48,665,580 11.716 0.94%
2015-05-13 0 12.76 12.62 12.76 11.48 12.86 89,783,394 1,106,088,741 12.320 11.76 11.63 11.76 10.58 11.85 97,399,922 11.356 9.43%
2015-05-12 0 11.66 11.66 11.70 10.68 12.00 90,874,141 1,035,052,612 11.390 10.75 10.75 10.79 9.845 11.06 98,583,199 10.499 -3.16%
2015-05-11 0 12.04 12.10 12.12 10.20 12.18 92,846,235 1,043,220,325 11.236 11.10 11.15 11.17 9.402 11.23 100,722,590 10.357 21.01%
2015-05-08 0 9.950 9.960 9.970 9.000 10.88 62,236,511 620,813,310 9.9751 9.172 9.181 9.190 8.296 10.03 67,516,175 9.1950 11.55%
2015-05-07 0 8.920 8.910 8.920 8.700 9.050 30,559,291 272,503,192 8.9172 8.222 8.213 8.222 8.020 8.342 33,151,705 8.2199 -1.00%
2015-05-06 0 9.010 9.000 9.010 8.460 9.150 45,770,766 407,865,446 8.9110 8.305 8.296 8.305 7.798 8.434 49,653,603 8.2142 6.38%
2015-05-05 0 8.470 8.470 8.480 8.460 9.060 16,292,672 141,499,921 8.6849 7.808 7.808 7.817 7.798 8.352 17,674,816 8.0057 -4.94%
2015-05-04 0 8.910 8.910 8.920 8.860 9.200 30,071,920 270,161,908 8.9839 8.213 8.213 8.222 8.167 8.481 32,622,989 8.2813 2.41%
2015-04-30 0 8.700 8.700 8.710 8.360 8.780 25,563,649 220,217,867 8.6145 8.020 8.020 8.029 7.706 8.093 27,732,271 7.9409 0.58%
2015-04-29 0 8.650 8.650 8.660 8.310 8.920 33,117,496 284,294,838 8.5844 7.974 7.974 7.983 7.660 8.222 35,926,928 7.9131 -2.37%
2015-04-28 0 8.860 8.830 8.860 8.610 8.970 29,080,418 256,837,975 8.8320 8.167 8.140 8.167 7.937 8.269 31,547,375 8.1413 0.23%
2015-04-27 0 8.840 8.810 8.820 8.050 8.880 56,109,000 488,932,270 8.7140 8.149 8.121 8.130 7.421 8.186 60,868,853 8.0326 9.95%
2015-04-24 0 8.040 7.990 8.040 7.670 8.150 31,003,000 246,841,135 7.9618 7.411 7.365 7.411 7.070 7.513 33,633,054 7.3392 4.82%
2015-04-23 0 7.670 7.670 7.690 7.530 7.880 24,892,000 191,103,449 7.6773 7.070 7.070 7.089 6.941 7.264 27,003,644 7.0770 -0.13%
2015-04-22 0 7.680 7.670 7.690 7.500 7.750 17,477,600 132,985,628 7.6089 7.079 7.070 7.089 6.914 7.144 18,960,264 7.0139 -0.90%
2015-04-21 0 7.750 7.740 7.760 7.500 7.760 19,909,000 151,148,762 7.5920 7.144 7.135 7.153 6.914 7.153 21,597,925 6.9983 3.33%
2015-04-20 0 7.500 7.500 7.510 7.400 7.660 31,377,500 236,984,009 7.5527 6.914 6.914 6.923 6.821 7.061 34,039,324 6.9621 -3.85%
2015-04-17 0 7.800 7.760 7.810 7.610 7.990 26,660,606 208,635,480 7.8256 7.190 7.153 7.199 7.015 7.365 28,922,285 7.2137 0.39%
2015-04-16 0 7.770 7.760 7.770 7.030 7.770 24,780,000 187,525,945 7.5676 7.162 7.153 7.162 6.480 7.162 26,882,143 6.9759 5.71%
2015-04-15 0 7.350 7.340 7.380 7.210 7.800 36,800,980 271,152,630 7.3681 6.775 6.766 6.803 6.646 7.190 39,922,890 6.7919 -4.42%
2015-04-14 0 7.690 7.690 7.710 7.610 8.200 28,558,500 221,717,753 7.7636 7.089 7.089 7.107 7.015 7.559 30,981,182 7.1565 -5.64%
2015-04-13 0 8.150 8.150 8.160 7.530 8.340 38,311,799 308,141,903 8.0430 7.513 7.513 7.522 6.941 7.688 41,561,875 7.4141 3.69%
2015-04-10 0 7.860 7.860 7.870 7.030 7.870 43,933,100 332,596,537 7.5705 7.245 7.245 7.255 6.480 7.255 47,660,044 6.9785 10.55%
2015-04-09 0 7.110 7.100 7.130 7.000 8.000 57,928,106 436,228,819 7.5305 6.554 6.545 6.572 6.453 7.374 62,842,278 6.9416 -0.14%
2015-04-08 0 7.120 7.060 7.100 6.300 7.480 50,765,649 355,088,105 6.9947 6.563 6.508 6.545 5.807 6.895 55,072,213 6.4477 16.34%
2015-04-02 0 6.120 6.110 6.120 5.850 6.230 37,750,042 230,004,152 6.0928 5.641 5.632 5.641 5.393 5.743 40,952,463 5.6164 2.86%
2015-04-01 0 5.950 5.950 5.960 5.330 5.960 44,237,100 253,146,527 5.7225 5.485 5.485 5.494 4.913 5.494 47,989,833 5.2750 10.39%
2015-03-31 0 5.390 5.380 5.390 5.010 5.630 51,824,743 276,150,218 5.3285 4.969 4.959 4.969 4.618 5.190 56,221,153 4.9119 8.02%
2015-03-30 0 4.990 4.980 5.000 4.900 5.130 27,238,640 136,458,800 5.0098 4.600 4.591 4.609 4.517 4.729 29,549,355 4.6180 2.89%
2015-03-27 0 4.850 4.830 4.850 4.760 4.970 17,477,500 84,780,089 4.8508 4.471 4.452 4.471 4.388 4.581 18,960,156 4.4715 -2.02%
2015-03-26 0 4.950 4.940 4.950 4.910 5.080 24,197,250 120,372,695 4.9746 4.563 4.554 4.563 4.526 4.683 26,249,957 4.5856 -2.56%
2015-03-25 0 5.080 5.080 5.090 4.720 5.140 24,657,026 123,789,576 5.0205 4.683 4.683 4.692 4.351 4.738 26,748,737 4.6279 8.55%
2015-03-24 0 4.680 4.660 4.670 4.560 4.710 4,890,000 22,701,910 4.6425 4.314 4.296 4.305 4.203 4.342 5,304,830 4.2795 0.21%
2015-03-23 0 4.670 4.650 4.670 4.520 4.680 7,658,695 35,216,581 4.5982 4.305 4.286 4.305 4.167 4.314 8,308,399 4.2387 1.52%
2015-03-20 0 4.600 4.590 4.630 4.500 4.650 10,719,000 48,872,047 4.5594 4.240 4.231 4.268 4.148 4.286 11,628,317 4.2028 1.55%
2015-03-19 0 4.530 4.490 4.530 4.460 4.650 15,158,000 68,976,097 4.5505 4.176 4.139 4.176 4.111 4.286 16,443,887 4.1946 -2.37%
2015-03-18 0 4.640 4.630 4.640 4.590 4.730 10,055,000 46,839,592 4.6583 4.277 4.268 4.277 4.231 4.360 10,907,988 4.2941 -1.07%
2015-03-17 0 4.690 4.690 4.720 4.650 4.750 11,209,000 52,764,540 4.7073 4.323 4.323 4.351 4.286 4.379 12,159,885 4.3392 1.08%
2015-03-16 0 4.640 4.620 4.650 4.580 4.790 10,913,500 50,971,434 4.6705 4.277 4.259 4.286 4.222 4.415 11,839,317 4.3053 -2.11%
2015-03-13 0 4.740 4.740 4.780 4.710 4.900 11,468,500 54,766,073 4.7753 4.369 4.369 4.406 4.342 4.517 12,441,399 4.4019 -0.21%
2015-03-12 0 4.750 4.730 4.790 4.660 4.810 11,445,000 54,338,642 4.7478 4.379 4.360 4.415 4.296 4.434 12,415,905 4.3765 1.50%
2015-03-11 0 4.680 4.710 4.720 4.650 4.800 12,037,000 56,413,727 4.6867 4.314 4.342 4.351 4.286 4.425 13,058,126 4.3202 -1.68%
2015-03-10 0 4.760 4.750 4.780 4.690 4.840 8,260,000 39,188,265 4.7443 4.388 4.379 4.406 4.323 4.462 8,960,714 4.3733 -1.04%
2015-03-09 0 4.810 4.810 4.840 4.720 4.890 11,469,790 55,295,196 4.8209 4.434 4.434 4.462 4.351 4.508 12,442,798 4.4440 1.91%
2015-03-06 0 4.720 4.720 4.740 4.680 4.790 10,726,000 50,585,920 4.7162 4.351 4.351 4.369 4.314 4.415 11,635,911 4.3474 -0.42%
2015-03-05 0 4.740 4.740 4.750 4.670 4.930 11,485,000 54,454,495 4.7414 4.369 4.369 4.379 4.305 4.544 12,459,298 4.3706 -2.67%
2015-03-04 0 4.870 4.860 4.880 4.720 4.940 22,178,999 108,499,012 4.8920 4.489 4.480 4.498 4.351 4.554 24,060,493 4.5094 3.18%
2015-03-03 0 4.720 4.690 4.700 4.520 4.800 25,024,500 117,091,910 4.6791 4.351 4.323 4.332 4.167 4.425 27,147,385 4.3132 3.74%
2015-03-02 0 4.550 4.540 4.550 4.280 4.590 49,831,012 219,559,159 4.4061 4.194 4.185 4.194 3.945 4.231 54,058,289 4.0615 6.81%
2015-02-27 0 4.260 4.270 4.280 4.220 4.410 116,185,733 495,799,049 4.2673 3.927 3.936 3.945 3.890 4.065 126,042,031 3.9336 -2.96%
2015-02-26 0 4.390 4.390 4.400 4.330 4.430 18,941,327 83,324,298 4.3991 4.047 4.047 4.056 3.991 4.084 20,548,162 4.0551 2.33%
2015-02-25 0 4.290 4.290 4.330 4.280 4.410 16,120,732 70,240,205 4.3571 3.955 3.955 3.991 3.945 4.065 17,488,290 4.0164 -0.23%
2015-02-24 0 4.300 4.290 4.300 4.250 4.490 10,896,790 47,152,985 4.3272 3.964 3.955 3.964 3.918 4.139 11,821,189 3.9889 -1.15%
2015-02-23 0 4.350 4.340 4.350 4.300 4.420 7,094,969 31,097,878 4.3831 4.010 4.001 4.010 3.964 4.074 7,696,851 4.0403 1.16%
2015-02-18 0 4.300 4.280 4.290 4.240 4.490 8,010,500 34,513,595 4.3085 3.964 3.945 3.955 3.908 4.139 8,690,049 3.9716 -3.15%
2015-02-17 0 4.440 4.430 4.440 4.320 4.540 10,988,000 48,998,042 4.4592 4.093 4.084 4.093 3.982 4.185 11,920,137 4.1105 0.68%
2015-02-16 0 4.410 4.410 4.420 4.250 4.460 25,988,411 112,969,809 4.3469 4.065 4.065 4.074 3.918 4.111 28,193,066 4.0070 4.50%
2015-02-13 0 4.220 4.210 4.230 4.200 4.320 21,201,500 89,734,412 4.2325 3.890 3.881 3.899 3.872 3.982 23,000,071 3.9015 -2.31%
2015-02-12 0 4.320 4.310 4.320 4.280 4.490 13,808,725 60,046,664 4.3485 3.982 3.973 3.982 3.945 4.139 14,980,150 4.0084 -3.36%
2015-02-11 0 4.470 4.460 4.470 4.350 4.530 6,477,376 28,774,944 4.4424 4.120 4.111 4.120 4.010 4.176 7,026,866 4.0950 0.45%
2015-02-10 0 4.450 4.450 4.460 4.380 4.540 5,223,050 23,306,698 4.4623 4.102 4.102 4.111 4.037 4.185 5,666,133 4.1133 -1.33%
2015-02-09 0 4.510 4.500 4.520 4.500 4.620 3,832,000 17,465,472 4.5578 4.157 4.148 4.167 4.148 4.259 4,157,077 4.2014 -1.53%
2015-02-06 0 4.580 4.580 4.590 4.500 4.620 4,006,670 18,332,001 4.5754 4.222 4.222 4.231 4.148 4.259 4,346,565 4.2176 0.00%
2015-02-05 0 4.580 4.570 4.580 4.560 4.680 6,508,018 29,879,586 4.5912 4.222 4.213 4.222 4.203 4.314 7,060,108 4.2322 0.22%
2015-02-04 0 4.570 4.570 4.580 4.570 4.680 9,672,752 44,720,460 4.6233 4.213 4.213 4.222 4.213 4.314 10,493,313 4.2618 -1.51%
2015-02-03 0 4.640 4.630 4.640 4.620 4.710 5,727,000 26,637,760 4.6513 4.277 4.268 4.277 4.259 4.342 6,212,834 4.2875 -1.07%
2015-02-02 0 4.690 4.690 4.700 4.620 4.800 8,121,580 38,235,347 4.7079 4.323 4.323 4.332 4.259 4.425 8,810,552 4.3397 -1.88%
2015-01-30 0 4.780 4.770 4.780 4.770 4.930 7,676,500 36,915,892 4.8089 4.406 4.397 4.406 4.397 4.544 8,327,715 4.4329 -3.04%
2015-01-29 0 4.930 4.920 4.950 4.920 5.010 4,027,300 19,926,670 4.9479 4.544 4.535 4.563 4.535 4.618 4,368,945 4.5610 -1.60%
2015-01-28 0 5.010 5.000 5.010 4.950 5.050 7,192,500 35,960,157 4.9997 4.618 4.609 4.618 4.563 4.655 7,802,656 4.6087 1.62%
2015-01-27 0 4.930 4.920 4.930 4.850 4.950 6,708,000 32,982,122 4.9168 4.544 4.535 4.544 4.471 4.563 7,277,055 4.5323 -0.20%
2015-01-26 0 4.940 4.930 4.940 4.930 5.150 4,895,307 24,424,747 4.9894 4.554 4.544 4.554 4.544 4.747 5,310,587 4.5993 -3.52%
2015-01-23 0 5.120 5.110 5.120 5.110 5.220 5,528,624 28,387,796 5.1347 4.720 4.710 4.720 4.710 4.812 5,997,630 4.7332 -1.73%
2015-01-22 0 5.210 5.190 5.210 5.160 5.280 3,031,000 15,776,917 5.2052 4.803 4.784 4.803 4.756 4.867 3,288,127 4.7981 1.17%
2015-01-21 0 5.150 5.140 5.150 5.090 5.200 5,085,462 26,233,887 5.1586 4.747 4.738 4.747 4.692 4.793 5,516,873 4.7552 0.98%
2015-01-20 0 5.100 5.090 5.100 5.090 5.300 3,606,924 18,580,880 5.1514 4.701 4.692 4.701 4.692 4.886 3,912,907 4.7486 -1.16%
2015-01-19 0 5.160 5.140 5.150 5.140 5.410 2,291,000 11,914,675 5.2006 4.756 4.738 4.747 4.738 4.987 2,485,351 4.7940 -4.62%
2015-01-16 0 5.410 5.400 5.410 5.280 5.460 3,796,674 20,467,072 5.3908 4.987 4.978 4.987 4.867 5.033 4,118,754 4.9692 2.85%
2015-01-15 0 5.260 5.250 5.260 5.250 5.500 4,211,400 22,381,267 5.3144 4.849 4.839 4.849 4.839 5.070 4,568,663 4.8989 -2.23%
2015-01-14 0 5.380 5.370 5.380 5.370 5.470 2,706,500 14,638,437 5.4086 4.959 4.950 4.959 4.950 5.042 2,936,098 4.9857 0.19%
2015-01-13 0 5.370 5.370 5.390 5.360 5.660 10,572,907 58,173,219 5.5021 4.950 4.950 4.969 4.941 5.217 11,469,831 5.0718 -5.12%
2015-01-12 0 5.660 5.650 5.660 5.640 5.720 1,460,500 8,271,472 5.6635 5.217 5.208 5.217 5.199 5.273 1,584,398 5.2206 0.00%
2015-01-09 0 5.660 5.650 5.660 5.650 5.800 3,973,863 22,513,615 5.6654 5.217 5.208 5.217 5.208 5.346 4,310,975 5.2224 -1.57%
2015-01-08 0 5.750 5.730 5.740 5.730 5.790 1,664,500 9,574,155 5.7520 5.300 5.282 5.291 5.282 5.337 1,805,703 5.3022 -0.35%
2015-01-07 0 5.770 5.760 5.770 5.760 5.820 986,408 5,712,526 5.7912 5.319 5.310 5.319 5.310 5.365 1,070,087 5.3384 -1.03%
2015-01-06 0 5.830 5.820 5.830 5.700 5.850 6,437,400 37,143,981 5.7700 5.374 5.365 5.374 5.254 5.393 6,983,499 5.3188 1.22%
2015-01-05 0 5.760 5.750 5.770 5.730 5.890 3,210,392 18,625,313 5.8016 5.310 5.300 5.319 5.282 5.429 3,482,737 5.3479 -0.52%
2015-01-02 0 5.790 5.780 5.790 5.530 5.810 1,229,000 7,073,057 5.7551 5.337 5.328 5.337 5.098 5.356 1,333,259 5.3051 3.02%
2014-12-31 0 5.620 5.570 5.630 5.530 5.640 1,005,100 5,610,306 5.5818 5.181 5.134 5.190 5.098 5.199 1,090,365 5.1453 0.00%
2014-12-30 0 5.620 5.610 5.620 5.610 5.800 1,636,500 9,269,564 5.6643 5.181 5.171 5.181 5.171 5.346 1,775,328 5.2213 -2.60%
2014-12-29 0 5.770 5.770 5.790 5.700 5.870 1,245,254 7,237,715 5.8122 5.319 5.319 5.337 5.254 5.411 1,350,892 5.3577 0.52%
2014-12-24 0 5.740 5.700 5.740 5.540 5.750 2,992,654 16,993,541 5.6784 5.291 5.254 5.291 5.107 5.300 3,246,528 5.2344 3.24%
2014-12-23 0 5.560 5.550 5.570 5.520 5.620 2,369,857 13,212,669 5.5753 5.125 5.116 5.134 5.088 5.181 2,570,897 5.1393 -2.97%
2014-12-22 0 5.730 5.740 5.760 5.600 5.800 2,341,500 13,444,082 5.7417 5.282 5.291 5.310 5.162 5.346 2,540,135 5.2927 1.96%
2014-12-19 0 5.620 5.580 5.630 5.580 5.650 1,767,084 9,924,631 5.6164 5.181 5.144 5.190 5.144 5.208 1,916,990 5.1772 -0.35%
2014-12-18 0 5.640 5.590 5.630 5.500 5.650 3,250,597 18,195,584 5.5976 5.199 5.153 5.190 5.070 5.208 3,526,352 5.1599 2.17%
2014-12-17 0 5.520 5.520 5.530 5.480 5.810 6,805,105 37,900,062 5.5694 5.088 5.088 5.098 5.051 5.356 7,382,397 5.1338 -5.32%
2014-12-16 0 5.830 5.810 5.830 5.740 5.950 4,451,441 25,868,885 5.8114 5.374 5.356 5.374 5.291 5.485 4,829,067 5.3569 -1.02%
2014-12-15 0 5.890 5.880 5.890 5.830 5.940 1,848,112 10,877,281 5.8856 5.429 5.420 5.429 5.374 5.476 2,004,892 5.4254 -1.17%
2014-12-12 0 5.960 5.930 5.960 5.910 6.080 3,181,189 18,958,036 5.9594 5.494 5.466 5.494 5.448 5.605 3,451,056 5.4934 1.88%
2014-12-11 0 5.850 5.830 5.850 5.830 6.030 2,186,200 12,819,104 5.8636 5.393 5.374 5.393 5.374 5.558 2,371,660 5.4051 -1.02%
2014-12-10 0 5.910 5.900 5.910 5.900 6.030 2,335,000 13,835,357 5.9252 5.448 5.439 5.448 5.439 5.558 2,533,083 5.4619 -0.84%
2014-12-09 0 5.960 5.930 5.960 5.900 6.050 3,615,500 21,557,384 5.9625 5.494 5.466 5.494 5.439 5.577 3,922,211 5.4962 0.00%
2014-12-08 0 5.960 6.020 6.030 5.960 6.150 2,287,500 13,823,170 6.0429 5.494 5.549 5.558 5.494 5.669 2,481,554 5.5704 -1.97%
2014-12-05 0 6.080 6.080 6.090 5.830 6.260 5,745,030 34,625,939 6.0271 5.605 5.605 5.614 5.374 5.770 6,232,394 5.5558 -1.62%
2014-12-04 0 6.180 6.180 6.200 6.130 6.300 3,179,900 19,634,734 6.1746 5.697 5.697 5.715 5.651 5.807 3,449,658 5.6918 0.65%
2014-12-03 0 6.140 6.130 6.140 6.130 6.240 2,586,128 15,946,786 6.1663 5.660 5.651 5.660 5.651 5.752 2,805,515 5.6841 -1.29%
2014-12-02 0 6.220 6.190 6.230 6.170 6.290 3,585,740 22,314,013 6.2230 5.734 5.706 5.743 5.688 5.798 3,889,926 5.7364 0.97%
2014-12-01 0 6.160 6.150 6.200 6.130 6.300 3,209,500 19,870,038 6.1910 5.678 5.669 5.715 5.651 5.807 3,481,769 5.7069 0.33%
2014-11-28 0 6.140 6.120 6.150 6.080 6.450 9,417,500 58,100,115 6.1694 5.660 5.641 5.669 5.605 5.946 10,216,408 5.6869 -4.06%
2014-11-27 0 6.400 6.380 6.390 6.340 6.530 3,369,000 21,570,765 6.4027 5.900 5.881 5.890 5.844 6.019 3,654,800 5.9020 -1.84%
2014-11-26 0 6.520 6.500 6.520 6.370 6.530 8,304,902 53,470,486 6.4384 6.010 5.992 6.010 5.872 6.019 9,009,426 5.9349 2.68%
2014-11-25 0 6.350 6.230 6.330 6.250 6.500 11,338,268 72,750,815 6.4164 5.853 5.743 5.835 5.761 5.992 12,300,119 5.9146 -1.70%
2014-11-24 0 6.460 6.430 6.460 6.430 6.690 4,965,033 32,197,071 6.4848 5.955 5.927 5.955 5.927 6.167 5,386,228 5.9777 -2.86%
2014-11-21 0 6.650 6.640 6.660 6.620 6.740 3,579,201 23,856,837 6.6654 6.130 6.121 6.139 6.102 6.213 3,882,833 6.1442 1.06%
2014-11-20 0 6.580 6.570 6.590 6.490 6.720 2,862,385 18,755,719 6.5525 6.065 6.056 6.075 5.982 6.195 3,105,208 6.0401 -1.20%
2014-11-19 0 6.660 6.650 6.670 6.610 6.710 3,746,400 24,969,029 6.6648 6.139 6.130 6.148 6.093 6.185 4,064,216 6.1436 0.15%
2014-11-18 0 6.650 6.650 6.660 6.590 6.720 6,105,580 40,561,076 6.6433 6.130 6.130 6.139 6.075 6.195 6,623,530 6.1238 0.61%
2014-11-17 0 6.610 6.610 6.640 6.550 6.700 4,066,367 27,000,467 6.6399 6.093 6.093 6.121 6.038 6.176 4,411,326 6.1207 -0.15%
2014-11-14 0 6.620 6.610 6.620 6.460 6.640 4,564,500 29,942,534 6.5599 6.102 6.093 6.102 5.955 6.121 4,951,717 6.0469 2.32%
2014-11-13 0 6.470 6.450 6.470 6.410 6.600 4,688,649 30,249,938 6.4517 5.964 5.946 5.964 5.909 6.084 5,086,398 5.9472 -0.15%
2014-11-12 0 6.480 6.470 6.490 6.430 6.680 3,270,667 21,335,378 6.5232 5.973 5.964 5.982 5.927 6.158 3,548,125 6.0131 -1.82%
2014-11-11 0 6.600 6.600 6.610 6.510 6.690 1,814,192 11,992,114 6.6102 6.084 6.084 6.093 6.001 6.167 1,968,094 6.0933 -0.30%
2014-11-10 0 6.620 6.600 6.630 6.600 6.790 3,202,000 21,434,465 6.6941 6.102 6.084 6.112 6.084 6.259 3,473,633 6.1706 -1.93%
2014-11-07 0 6.750 6.740 6.790 6.700 6.830 4,439,840 30,115,493 6.7830 6.222 6.213 6.259 6.176 6.296 4,816,482 6.2526 -0.88%
2014-11-06 0 6.810 6.790 6.810 6.720 6.840 4,661,500 31,684,552 6.7971 6.277 6.259 6.277 6.195 6.305 5,056,946 6.2656 0.29%
2014-11-05 0 6.790 6.770 6.790 6.760 6.810 6,241,000 42,384,017 6.7912 6.259 6.241 6.259 6.231 6.277 6,770,438 6.2602 -0.29%
2014-11-04 0 6.810 6.800 6.810 6.710 6.840 5,275,275 35,808,580 6.7880 6.277 6.268 6.277 6.185 6.305 5,722,788 6.2572 0.29%
2014-11-03 0 6.790 6.770 6.790 6.680 6.820 6,057,500 40,939,935 6.7586 6.259 6.241 6.259 6.158 6.287 6,571,371 6.2300 0.44%
2014-10-31 0 6.760 6.730 6.740 6.610 6.800 6,126,200 41,244,797 6.7325 6.231 6.204 6.213 6.093 6.268 6,645,899 6.2061 2.27%
2014-10-30 0 6.610 6.610 6.640 6.560 6.710 4,983,000 33,169,267 6.6565 6.093 6.093 6.121 6.047 6.185 5,405,719 6.1360 -1.20%
2014-10-29 0 6.690 6.680 6.690 6.590 6.700 3,423,500 22,798,816 6.6595 6.167 6.158 6.167 6.075 6.176 3,713,923 6.1387 1.83%
2014-10-28 0 6.570 6.560 6.570 6.560 6.670 5,611,900 37,213,440 6.6312 6.056 6.047 6.056 6.047 6.148 6,087,970 6.1126 0.46%
2014-10-27 0 6.540 6.530 6.550 6.510 6.660 3,129,463 20,656,643 6.6007 6.029 6.019 6.038 6.001 6.139 3,394,942 6.0845 -1.51%
2014-10-24 0 6.640 6.620 6.640 6.590 6.700 2,436,500 16,221,102 6.6575 6.121 6.102 6.121 6.075 6.176 2,643,194 6.1369 0.15%
2014-10-23 0 6.630 6.610 6.640 6.550 6.650 2,625,000 17,373,817 6.6186 6.112 6.093 6.121 6.038 6.130 2,847,685 6.1010 0.45%
2014-10-22 0 6.600 6.580 6.600 6.510 6.710 2,334,000 15,533,560 6.6553 6.084 6.065 6.084 6.001 6.185 2,531,998 6.1349 -0.15%
2014-10-21 0 6.610 6.610 6.620 6.580 6.700 3,106,500 20,696,010 6.6622 6.093 6.093 6.102 6.065 6.176 3,370,031 6.1412 0.00%
2014-10-20 0 6.610 6.600 6.620 6.550 6.740 2,147,182 14,230,373 6.6275 6.093 6.084 6.102 6.038 6.213 2,329,332 6.1092 1.07%
2014-10-17 0 6.540 6.530 6.540 6.460 6.620 3,569,500 23,445,807 6.5684 6.029 6.019 6.029 5.955 6.102 3,872,309 6.0547 1.24%
2014-10-16 0 6.460 6.450 6.460 6.450 6.550 3,167,673 20,597,502 6.5024 5.955 5.946 5.955 5.946 6.038 3,436,394 5.9939 -0.46%
2014-10-15 0 6.490 6.480 6.500 6.410 6.640 6,984,500 45,428,182 6.5041 5.982 5.973 5.992 5.909 6.121 7,577,011 5.9955 -1.07%
2014-10-14 0 6.560 6.560 6.580 6.490 6.700 3,986,100 26,168,577 6.5650 6.047 6.047 6.065 5.982 6.176 4,324,250 6.0516 -0.46%
2014-10-13 0 6.590 6.560 6.600 6.510 6.750 4,021,000 26,669,160 6.6325 6.075 6.047 6.084 6.001 6.222 4,362,110 6.1138 -1.20%
2014-10-10 0 6.670 6.650 6.660 6.550 6.750 9,003,098 59,907,522 6.6541 6.148 6.130 6.139 6.038 6.222 9,766,851 6.1338 1.21%
2014-10-09 0 6.590 6.560 6.600 6.400 6.680 7,296,500 47,991,270 6.5773 6.075 6.047 6.084 5.900 6.158 7,915,479 6.0630 5.95%
2014-10-08 0 6.220 6.220 6.230 6.210 6.430 4,683,498 29,480,616 6.2946 5.734 5.734 5.743 5.724 5.927 5,080,810 5.8023 -2.35%
2014-10-07 0 6.370 6.370 6.380 6.230 6.470 3,927,930 25,157,012 6.4046 5.872 5.872 5.881 5.743 5.964 4,261,145 5.9038 2.91%
2014-10-06 0 6.190 6.190 6.200 6.140 6.550 12,980,900 80,791,346 6.2239 5.706 5.706 5.715 5.660 6.038 14,082,099 5.7372 -2.83%
2014-10-03 0 6.370 6.360 6.380 6.130 6.580 4,426,400 28,382,011 6.4120 5.872 5.863 5.881 5.651 6.065 4,801,901 5.9106 -1.60%
2014-09-30 0 6.600 6.590 6.600 6.530 6.690 3,498,500 23,066,200 6.5932 5.968 5.959 5.968 5.904 6.049 3,869,235 5.9614 0.00%
2014-09-29 0 6.600 6.600 6.620 6.580 6.790 7,097,539 47,393,747 6.6775 5.968 5.968 5.986 5.950 6.139 7,849,663 6.0377 -3.08%
2014-09-26 0 6.810 6.810 6.820 6.800 6.890 2,953,500 20,129,535 6.8155 6.157 6.157 6.167 6.148 6.230 3,266,481 6.1625 -1.59%
2014-09-25 0 6.920 6.910 6.920 6.890 7.000 3,847,500 26,625,860 6.9203 6.257 6.248 6.257 6.230 6.329 4,255,218 6.2572 -0.72%
2014-09-24 0 6.970 6.960 6.970 6.930 7.050 4,085,400 28,434,681 6.9601 6.302 6.293 6.302 6.266 6.374 4,518,329 6.2932 -0.43%
2014-09-23 0 7.000 7.000 7.010 6.930 7.100 5,968,000 41,819,366 7.0073 6.329 6.329 6.338 6.266 6.420 6,600,427 6.3359 0.00%
2014-09-22 0 7.000 6.990 7.000 6.980 7.150 3,309,000 23,240,885 7.0235 6.329 6.320 6.329 6.311 6.465 3,659,654 6.3506 0.43%
2014-09-19 0 6.970 6.950 7.000 6.770 7.020 4,121,500 28,552,847 6.9278 6.302 6.284 6.329 6.121 6.347 4,558,254 6.2640 3.41%
2014-09-18 0 6.740 6.710 6.740 6.680 6.750 4,285,000 28,724,760 6.7036 6.094 6.067 6.094 6.040 6.103 4,739,080 6.0613 0.45%
2014-09-17 0 6.710 6.700 6.710 6.700 6.850 3,436,500 23,258,295 6.7680 6.067 6.058 6.067 6.058 6.194 3,800,665 6.1195 -0.59%
2014-09-16 0 6.750 6.740 6.760 6.700 6.860 2,436,500 16,498,749 6.7715 6.103 6.094 6.112 6.058 6.203 2,694,695 6.1227 -0.74%
2014-09-15 0 6.800 6.800 6.810 6.780 6.960 4,186,900 28,596,289 6.8299 6.148 6.148 6.157 6.130 6.293 4,630,584 6.1755 -1.88%
2014-09-12 0 6.930 6.920 6.930 6.910 7.070 3,145,500 21,851,860 6.9470 6.266 6.257 6.266 6.248 6.393 3,478,828 6.2814 -1.28%
2014-09-11 0 7.020 6.990 7.020 6.980 7.110 3,445,000 24,154,270 7.0114 6.347 6.320 6.347 6.311 6.429 3,810,066 6.3396 -0.14%
2014-09-10 0 7.030 7.010 7.040 7.000 7.170 2,916,700 20,587,361 7.0584 6.356 6.338 6.365 6.329 6.483 3,225,782 6.3821 -1.26%
2014-09-08 0 7.120 7.110 7.120 7.080 7.250 3,299,500 23,509,425 7.1251 6.438 6.429 6.438 6.402 6.555 3,649,147 6.4424 -0.28%
2014-09-05 0 7.140 7.140 7.150 7.080 7.220 1,925,500 13,713,880 7.1222 6.456 6.456 6.465 6.402 6.528 2,129,545 6.4398 0.42%
2014-09-04 0 7.110 7.090 7.100 7.080 7.330 4,778,500 34,205,419 7.1582 6.429 6.411 6.420 6.402 6.628 5,284,876 6.4723 0.14%
2014-09-03 0 7.100 7.090 7.100 7.010 7.150 3,335,700 23,669,450 7.0958 6.420 6.411 6.420 6.338 6.465 3,689,183 6.4159 1.43%
2014-09-02 0 7.000 6.990 7.000 6.870 7.050 3,780,000 26,436,552 6.9938 6.329 6.320 6.329 6.212 6.374 4,180,565 6.3237 1.45%
2014-09-01 0 6.900 6.890 6.900 6.880 7.150 3,422,500 23,862,775 6.9723 6.239 6.230 6.239 6.221 6.465 3,785,181 6.3043 -2.13%
2014-08-29 0 7.050 7.050 7.080 7.000 7.100 3,810,000 26,895,092 7.0591 6.374 6.374 6.402 6.329 6.420 4,213,744 6.3827 0.71%
2014-08-28 0 7.000 6.980 7.000 6.920 7.110 7,101,000 49,854,520 7.0208 6.329 6.311 6.329 6.257 6.429 7,853,491 6.3481 -1.13%
2014-08-27 0 7.080 7.070 7.080 7.040 7.150 3,711,000 26,276,165 7.0806 6.402 6.393 6.402 6.365 6.465 4,104,253 6.4022 -0.14%
2014-08-26 0 7.090 7.080 7.100 7.060 7.270 3,380,500 24,085,990 7.1250 6.411 6.402 6.420 6.384 6.573 3,738,731 6.4423 -2.34%
2014-08-25 0 7.260 7.250 7.270 7.160 7.400 3,484,500 25,298,270 7.2602 6.564 6.555 6.573 6.474 6.691 3,853,751 6.5646 -2.16%
2014-08-22 0 7.420 7.400 7.430 7.360 7.480 3,119,000 23,145,175 7.4207 6.709 6.691 6.718 6.655 6.763 3,449,519 6.7097 -0.40%
2014-08-21 0 7.450 7.430 7.470 7.200 7.530 7,900,000 58,444,480 7.3980 6.736 6.718 6.754 6.510 6.809 8,737,160 6.6892 2.90%
2014-08-20 0 7.240 7.240 7.270 7.190 7.350 3,626,000 26,309,932 7.2559 6.546 6.546 6.573 6.501 6.646 4,010,246 6.5607 0.14%
2014-08-19 0 7.230 7.210 7.240 7.180 7.350 3,742,000 27,082,887 7.2375 6.537 6.519 6.546 6.492 6.646 4,138,539 6.5441 -0.14%
2014-08-18 0 7.240 7.240 7.260 7.200 7.390 3,344,700 24,331,853 7.2747 6.546 6.546 6.564 6.510 6.682 3,699,137 6.5777 -1.09%
2014-08-15 0 7.320 7.310 7.320 7.250 7.440 5,399,500 39,456,836 7.3075 6.619 6.610 6.619 6.555 6.727 5,971,683 6.6073 -1.08%
2014-08-14 0 7.400 7.390 7.410 7.330 7.550 3,912,500 28,968,852 7.4042 6.691 6.682 6.700 6.628 6.827 4,327,106 6.6947 -1.33%
2014-08-13 0 7.500 7.490 7.520 7.380 7.550 4,750,200 35,542,777 7.4824 6.781 6.772 6.799 6.673 6.827 5,253,577 6.7654 1.35%
2014-08-12 0 7.400 7.380 7.400 7.280 7.450 2,614,454 19,310,010 7.3859 6.691 6.673 6.691 6.582 6.736 2,891,507 6.6782 0.82%
2014-08-11 0 7.340 7.330 7.340 7.280 7.490 4,887,600 35,843,527 7.3336 6.637 6.628 6.637 6.582 6.772 5,405,537 6.6309 -0.41%
2014-08-08 0 7.370 7.360 7.380 7.340 7.540 3,013,500 22,256,265 7.3855 6.664 6.655 6.673 6.637 6.818 3,332,840 6.6779 -1.21%
2014-08-07 0 7.460 7.460 7.470 7.450 7.600 7,381,454 55,424,800 7.5087 6.745 6.745 6.754 6.736 6.872 8,163,664 6.7892 -1.32%
2014-08-06 0 7.560 7.550 7.570 7.500 7.640 4,188,541 31,615,539 7.5481 6.836 6.827 6.845 6.781 6.908 4,632,399 6.8249 0.00%
2014-08-05 0 7.560 7.550 7.580 7.440 7.640 13,039,600 98,867,282 7.5821 6.836 6.827 6.854 6.727 6.908 14,421,402 6.8556 1.61%
2014-08-04 0 7.440 7.410 7.430 7.270 7.450 5,818,000 42,862,400 7.3672 6.727 6.700 6.718 6.573 6.736 6,434,532 6.6613 1.22%
2014-08-01 0 7.350 7.340 7.360 7.110 7.440 4,456,200 32,664,070 7.3300 6.646 6.637 6.655 6.429 6.727 4,928,422 6.6277 1.52%
2014-07-31 0 7.240 7.240 7.250 7.200 7.350 6,059,000 43,916,180 7.2481 6.546 6.546 6.555 6.510 6.646 6,701,070 6.5536 -0.41%
2014-07-30 0 7.270 7.240 7.270 6.960 7.330 9,133,000 66,156,760 7.2437 6.573 6.546 6.573 6.293 6.628 10,100,821 6.5496 3.27%
2014-07-29 0 7.040 7.030 7.040 6.950 7.270 14,039,500 99,434,817 7.0825 6.365 6.356 6.365 6.284 6.573 15,527,261 6.4039 0.57%
2014-07-28 0 7.000 6.990 7.010 6.960 7.100 5,864,500 41,057,857 7.0011 6.329 6.320 6.338 6.293 6.420 6,485,959 6.3303 -0.57%
2014-07-25 0 7.040 7.040 7.050 7.030 7.120 4,494,140 31,677,074 7.0485 6.365 6.365 6.374 6.356 6.438 4,970,383 6.3732 -0.28%
2014-07-24 0 7.060 7.050 7.060 7.030 7.100 4,125,500 29,114,390 7.0572 6.384 6.374 6.384 6.356 6.420 4,562,678 6.3810 0.28%
2014-07-23 0 7.040 7.030 7.040 7.030 7.180 5,094,000 36,050,630 7.0771 6.365 6.356 6.365 6.356 6.492 5,633,810 6.3990 -0.85%
2014-07-22 0 7.100 7.080 7.110 7.050 7.250 10,307,000 73,069,218 7.0893 6.420 6.402 6.429 6.374 6.555 11,399,229 6.4100 0.00%
2014-07-21 0 7.100 7.080 7.110 7.020 7.250 5,182,500 36,733,452 7.0880 6.420 6.402 6.429 6.347 6.555 5,731,688 6.4088 -0.70%
2014-07-18 0 7.150 7.140 7.160 7.140 7.280 8,465,510 61,156,862 7.2242 6.465 6.456 6.474 6.456 6.582 9,362,597 6.5320 -1.65%
2014-07-17 0 7.270 7.260 7.270 7.250 7.420 10,000,417 73,035,324 7.3032 6.573 6.564 6.573 6.555 6.709 11,060,158 6.6035 -0.68%
2014-07-16 0 7.320 7.310 7.320 7.200 7.330 4,204,723 30,613,348 7.2807 6.619 6.610 6.619 6.510 6.628 4,650,296 6.5831 1.10%
2014-07-15 0 7.240 7.230 7.250 7.190 7.350 9,780,500 70,674,007 7.2260 6.546 6.537 6.555 6.501 6.646 10,816,936 6.5336 -0.96%
2014-07-14 0 7.310 7.310 7.320 7.190 7.380 7,716,000 56,228,137 7.2872 6.610 6.610 6.619 6.501 6.673 8,533,662 6.5890 -0.14%
2014-07-11 0 7.320 7.280 7.320 7.180 7.330 12,282,500 88,822,112 7.2316 6.619 6.582 6.619 6.492 6.628 13,584,073 6.5387 0.55%
2014-07-10 0 7.280 7.260 7.300 7.130 7.340 8,702,500 63,152,180 7.2568 6.582 6.564 6.601 6.447 6.637 9,624,701 6.5615 2.68%
2014-07-09 0 7.090 7.090 7.100 6.970 7.180 6,883,750 48,898,635 7.1035 6.411 6.411 6.420 6.302 6.492 7,613,219 6.4229 -0.98%
2014-07-08 0 7.160 7.160 7.170 6.980 7.230 12,634,200 89,950,451 7.1196 6.474 6.474 6.483 6.311 6.537 13,973,042 6.4374 4.68%
2014-07-07 0 6.840 6.830 6.840 6.770 6.910 7,586,000 51,759,785 6.8231 6.185 6.176 6.185 6.121 6.248 8,389,886 6.1693 -0.73%
2014-07-04 0 6.890 6.890 6.900 6.810 7.020 5,035,118 34,604,514 6.8726 6.230 6.230 6.239 6.157 6.347 5,568,688 6.2141 -1.71%
2014-07-03 0 7.010 6.980 7.010 6.750 7.030 5,885,708 41,065,772 6.9772 6.338 6.311 6.338 6.103 6.356 6,509,415 6.3087 2.79%
2014-07-02 0 6.820 6.780 6.790 6.700 6.830 6,547,500 44,322,542 6.7694 6.167 6.130 6.139 6.058 6.176 7,241,336 6.1208 0.44%
2014-06-30 0 6.790 6.730 6.780 6.650 6.790 6,010,000 40,460,252 6.7322 6.139 6.085 6.130 6.013 6.139 6,646,878 6.0871 0.89%
2014-06-27 0 6.730 6.720 6.750 6.700 6.920 6,495,000 43,912,497 6.7610 6.085 6.076 6.103 6.058 6.257 7,183,273 6.1132 -2.60%
2014-06-26 0 6.910 6.900 6.910 6.800 6.920 9,292,388 63,527,996 6.8366 6.248 6.239 6.248 6.148 6.257 10,277,099 6.1815 1.32%
2014-06-25 0 6.820 6.800 6.820 6.770 6.920 4,918,500 33,578,494 6.8270 6.167 6.148 6.167 6.121 6.257 5,439,712 6.1728 0.29%
2014-06-24 0 6.800 6.790 6.800 6.730 6.820 6,250,483 42,310,760 6.7692 6.148 6.139 6.148 6.085 6.167 6,912,845 6.1206 0.74%
2014-06-23 0 6.750 6.730 6.740 6.700 6.900 5,184,500 35,258,985 6.8008 6.103 6.085 6.094 6.058 6.239 5,733,900 6.1492 -1.89%
2014-06-20 0 6.880 6.870 6.880 6.750 6.920 14,067,101 96,255,141 6.8426 6.221 6.212 6.221 6.103 6.257 15,557,787 6.1869 -0.29%
2014-06-19 0 6.900 6.890 6.920 6.890 7.030 6,662,826 46,210,839 6.9356 6.239 6.230 6.257 6.230 6.356 7,368,884 6.2711 -0.29%
2014-06-18 0 6.920 6.920 6.930 6.850 6.970 23,148,538 159,903,376 6.9077 6.257 6.257 6.266 6.194 6.302 25,601,581 6.2458 0.44%
2014-06-17 0 6.890 6.880 6.890 6.870 7.120 12,663,013 87,631,871 6.9203 6.230 6.221 6.230 6.212 6.438 14,004,908 6.2572 -2.96%
2014-06-16 0 7.100 7.100 7.110 7.100 7.230 3,058,000 21,809,744 7.1320 6.420 6.420 6.429 6.420 6.537 3,382,055 6.4487 -1.25%
2014-06-13 0 7.190 7.170 7.200 7.160 7.250 3,812,000 27,403,082 7.1886 6.501 6.483 6.510 6.474 6.555 4,215,956 6.4998 -0.28%
2014-06-12 0 7.210 7.190 7.220 7.150 7.260 10,750,162 77,434,260 7.2031 6.519 6.501 6.528 6.465 6.564 11,889,353 6.5129 -0.28%
2014-06-11 0 7.230 7.210 7.240 7.170 7.310 6,715,253 48,498,329 7.2221 6.537 6.519 6.546 6.483 6.610 7,426,866 6.5301 -0.55%
2014-06-10 0 7.270 7.250 7.290 7.180 7.290 5,924,500 42,855,786 7.2337 6.573 6.555 6.592 6.492 6.592 6,552,317 6.5406 1.11%
2014-06-09 0 7.190 7.180 7.190 7.120 7.500 7,066,241 50,983,310 7.2151 6.501 6.492 6.501 6.438 6.781 7,815,048 6.5237 -2.84%
2014-06-06 0 7.400 7.400 7.410 7.340 7.880 28,134,000 210,433,135 7.4797 6.691 6.691 6.700 6.637 7.125 31,115,351 6.7630 1.37%
2014-06-05 0 7.300 7.290 7.310 7.250 7.420 6,189,650 45,239,570 7.3089 6.601 6.592 6.610 6.555 6.709 6,845,565 6.6086 -0.30%
2014-06-04 0 7.460 7.450 7.460 7.410 7.570 5,986,000 44,652,012 7.4594 6.620 6.611 6.620 6.576 6.718 6,745,247 6.6198 -1.71%
2014-06-03 0 7.590 7.580 7.590 7.490 7.650 9,551,782 72,256,663 7.5647 6.736 6.727 6.736 6.647 6.789 10,763,303 6.7132 0.80%
2014-05-30 0 7.530 7.460 7.530 7.420 7.580 10,591,553 79,407,057 7.4972 6.682 6.620 6.682 6.585 6.727 11,934,956 6.6533 0.40%
2014-05-29 0 7.500 7.480 7.500 7.450 7.600 3,060,500 23,033,937 7.5262 6.656 6.638 6.656 6.611 6.745 3,448,685 6.6790 -0.66%
2014-05-28 0 7.550 7.530 7.550 7.500 7.590 7,529,500 56,741,399 7.5359 6.700 6.682 6.700 6.656 6.736 8,484,520 6.6876 0.94%
2014-05-27 0 7.480 7.450 7.480 7.420 7.720 7,164,000 53,903,617 7.5242 6.638 6.611 6.638 6.585 6.851 8,072,661 6.6773 -2.73%
2014-05-26 0 7.690 7.670 7.690 7.640 7.800 5,005,200 38,538,887 7.6998 6.824 6.807 6.824 6.780 6.922 5,640,045 6.8331 -1.28%
2014-05-23 0 7.790 7.760 7.800 7.750 7.860 6,929,436 53,901,412 7.7786 6.913 6.887 6.922 6.878 6.975 7,808,346 6.9031 -0.64%
2014-05-22 0 7.840 7.830 7.850 7.770 7.940 4,023,500 31,601,095 7.8541 6.958 6.949 6.966 6.895 7.046 4,533,829 6.9701 -0.13%
2014-05-21 0 7.850 7.840 7.850 7.750 7.970 3,473,000 27,259,625 7.8490 6.966 6.958 6.966 6.878 7.073 3,913,505 6.9655 -0.63%
2014-05-20 0 7.900 7.890 7.900 7.860 7.990 2,086,500 16,521,187 7.9181 7.011 7.002 7.011 6.975 7.091 2,351,146 7.0269 0.25%
2014-05-19 0 7.880 7.850 7.880 7.830 8.080 1,964,233 15,500,865 7.8916 6.993 6.966 6.993 6.949 7.171 2,213,371 7.0033 -1.50%
2014-05-16 0 8.000 7.990 8.000 7.950 8.240 5,166,500 41,622,136 8.0562 7.100 7.091 7.100 7.055 7.313 5,821,804 7.1494 -3.15%
2014-05-15 0 8.260 8.250 8.260 7.830 8.270 9,938,571 80,286,139 8.0782 7.330 7.321 7.330 6.949 7.339 11,199,151 7.1689 5.22%
2014-05-14 0 7.850 7.840 7.850 7.800 7.970 3,899,000 30,621,107 7.8536 6.966 6.958 6.966 6.922 7.073 4,393,538 6.9696 0.00%
2014-05-13 0 7.850 7.820 7.850 7.760 7.860 5,254,500 41,010,847 7.8049 6.966 6.940 6.966 6.887 6.975 5,920,966 6.9264 0.90%
2014-05-12 0 7.780 7.770 7.780 7.740 7.860 5,035,305 39,120,160 7.7692 6.904 6.895 6.904 6.869 6.975 5,673,969 6.8947 0.26%
2014-05-09 0 7.760 7.750 7.760 7.720 7.850 5,132,000 39,822,514 7.7596 6.887 6.878 6.887 6.851 6.966 5,782,928 6.8862 0.52%
2014-05-08 0 7.720 7.700 7.740 7.700 7.820 5,116,172 39,768,715 7.7731 6.851 6.833 6.869 6.833 6.940 5,765,093 6.8982 -0.77%
2014-05-07 0 7.780 7.770 7.800 7.710 7.880 4,480,250 34,912,168 7.7925 6.904 6.895 6.922 6.842 6.993 5,048,512 6.9153 -0.26%
2014-05-05 0 7.800 7.790 7.800 7.730 7.900 6,794,000 52,936,582 7.7917 6.922 6.913 6.922 6.860 7.011 7,655,732 6.9146 0.00%
2014-05-02 0 7.800 7.770 7.800 7.690 8.000 9,776,500 76,145,407 7.7886 6.922 6.895 6.922 6.824 7.100 11,016,524 6.9119 2.50%
2014-04-30 0 7.610 7.610 7.650 7.600 7.850 9,251,200 70,920,644 7.6661 6.753 6.753 6.789 6.745 6.966 10,424,596 6.8032 -2.06%
2014-04-29 0 7.770 7.760 7.790 7.700 8.110 9,467,205 73,675,962 7.7822 6.895 6.887 6.913 6.833 7.197 10,667,998 6.9063 -2.63%
2014-04-28 0 7.980 7.970 7.980 7.880 8.200 5,102,500 40,790,049 7.9941 7.082 7.073 7.082 6.993 7.277 5,749,687 7.0943 -2.09%
2014-04-25 0 8.150 8.160 8.170 8.100 8.250 5,157,100 42,066,059 8.1569 7.233 7.242 7.250 7.188 7.321 5,811,212 7.2388 -1.21%
2014-04-24 0 8.250 8.240 8.260 8.210 8.350 3,995,834 32,999,837 8.2586 7.321 7.313 7.330 7.286 7.410 4,502,654 7.3290 -0.12%
2014-04-23 0 8.260 8.250 8.260 8.230 8.380 9,171,993 75,913,014 8.2766 7.330 7.321 7.330 7.304 7.437 10,335,343 7.3450 0.00%
2014-04-22 0 8.260 8.250 8.270 8.120 8.270 4,368,610 35,979,707 8.2360 7.330 7.321 7.339 7.206 7.339 4,922,712 7.3089 0.36%
2014-04-17 0 8.230 8.210 8.220 8.110 8.330 6,610,250 54,280,287 8.2115 7.304 7.286 7.295 7.197 7.392 7,448,675 7.2872 -0.24%
2014-04-16 0 8.250 8.240 8.250 8.150 8.440 9,114,911 75,408,184 8.2731 7.321 7.313 7.321 7.233 7.490 10,271,020 7.3418 -0.84%
2014-04-15 0 8.320 8.300 8.330 8.210 8.500 15,963,500 133,660,957 8.3729 7.383 7.366 7.392 7.286 7.543 17,988,265 7.4305 0.60%
2014-04-14 0 8.270 8.260 8.290 8.090 8.300 11,904,000 97,256,517 8.1701 7.339 7.330 7.357 7.179 7.366 13,413,870 7.2504 1.47%
2014-04-11 0 8.150 8.130 8.140 8.010 8.260 10,397,278 84,468,723 8.1241 7.233 7.215 7.224 7.108 7.330 11,716,039 7.2097 0.74%
2014-04-10 0 8.090 8.080 8.090 8.010 8.140 10,813,000 87,236,170 8.0677 7.179 7.171 7.179 7.108 7.224 12,184,490 7.1596 0.75%
2014-04-09 0 8.030 8.020 8.030 8.010 8.240 13,227,500 107,064,825 8.0941 7.126 7.117 7.126 7.108 7.313 14,905,239 7.1830 0.12%
2014-04-08 0 8.020 8.010 8.020 7.900 8.160 8,537,369 68,686,368 8.0454 7.117 7.108 7.117 7.011 7.242 9,620,225 7.1398 -0.87%
2014-04-07 0 8.090 8.070 8.090 8.010 8.250 15,792,500 128,253,906 8.1212 7.179 7.162 7.179 7.108 7.321 17,795,576 7.2071 -2.18%
2014-04-04 0 8.270 8.260 8.270 8.220 8.740 18,688,809 156,472,113 8.3725 7.339 7.330 7.339 7.295 7.756 21,059,245 7.4301 -4.83%
2014-04-03 0 8.690 8.680 8.690 8.620 8.880 23,283,250 203,200,215 8.7273 7.712 7.703 7.712 7.650 7.880 26,236,431 7.7450 -1.14%
2014-04-02 0 8.790 8.790 8.800 8.760 9.230 54,735,600 491,244,951 8.9749 7.801 7.801 7.809 7.774 8.191 61,678,108 7.9647 0.46%
2014-04-01 0 8.750 8.740 8.750 8.500 8.850 60,497,124 526,891,304 8.7094 7.765 7.756 7.765 7.543 7.854 68,170,408 7.7290 4.79%
2014-03-31 0 8.350 8.320 8.330 8.000 10.60 86,826,752 764,863,813 8.8091 7.410 7.383 7.392 7.100 9.407 97,839,611 7.8175 -7.53%
2014-03-28 1 - - - - - 0 0 - 8.014 - - - - 0 - 0.00%
2014-03-27 1 9.030 8.930 9.040 8.730 9.360 4,627,500 42,495,187 9.1832 8.014 7.925 8.022 7.747 8.306 5,214,439 8.1495 3.44%
2014-03-26 0 8.730 8.700 8.730 8.550 8.810 12,554,000 109,252,420 8.7026 7.747 7.721 7.747 7.588 7.818 14,146,314 7.7230 0.81%
2014-03-25 0 8.660 8.640 8.660 8.630 9.090 15,073,430 132,559,416 8.7942 7.685 7.667 7.685 7.659 8.067 16,985,301 7.8044 -4.73%
2014-03-24 0 9.090 9.090 9.100 9.010 9.390 7,826,000 71,749,801 9.1681 8.067 8.067 8.076 7.996 8.333 8,818,628 8.1362 -0.11%
2014-03-21 0 9.100 9.080 9.110 9.000 9.180 9,707,800 88,413,674 9.1075 8.076 8.058 8.085 7.987 8.147 10,939,110 8.0823 2.02%
2014-03-20 0 8.920 8.920 8.980 8.620 9.350 19,507,500 177,718,940 9.1103 7.916 7.916 7.969 7.650 8.298 21,981,776 8.0848 -0.78%
2014-03-19 0 8.990 8.990 9.000 8.730 9.010 14,538,342 129,269,882 8.8917 7.978 7.978 7.987 7.747 7.996 16,382,344 7.8908 4.29%
2014-03-18 0 8.620 8.630 8.680 8.500 8.980 18,690,635 162,600,664 8.6996 7.650 7.659 7.703 7.543 7.969 21,061,302 7.7204 -3.36%
2014-03-17 0 8.920 8.930 8.940 8.600 9.270 38,016,290 344,608,797 9.0648 7.916 7.925 7.934 7.632 8.227 42,838,168 8.0444 3.48%
2014-03-14 0 8.620 8.600 8.610 8.210 8.640 25,494,300 214,512,410 8.4141 7.650 7.632 7.641 7.286 7.667 28,727,925 7.4670 3.86%
2014-03-13 0 8.300 8.290 8.300 7.980 8.360 20,301,075 167,686,506 8.2600 7.366 7.357 7.366 7.082 7.419 22,876,006 7.3302 3.88%
2014-03-12 0 7.990 7.990 8.000 7.910 8.030 19,484,500 155,638,141 7.9878 7.091 7.091 7.100 7.020 7.126 21,955,859 7.0887 -0.25%
2014-03-11 0 8.010 7.990 8.000 7.840 8.020 14,637,116 116,423,739 7.9540 7.108 7.091 7.100 6.958 7.117 16,493,646 7.0587 1.01%
2014-03-10 0 7.930 7.920 7.950 7.730 8.000 8,496,500 66,997,007 7.8852 7.037 7.029 7.055 6.860 7.100 9,574,172 6.9977 -0.63%
2014-03-07 0 7.980 7.960 7.980 7.820 8.050 7,361,632 58,289,922 7.9181 7.082 7.064 7.082 6.940 7.144 8,295,361 7.0268 -0.75%
2014-03-06 0 8.040 8.000 8.030 7.930 8.150 11,675,000 93,856,587 8.0391 7.135 7.100 7.126 7.037 7.233 13,155,824 7.1342 0.75%
2014-03-05 0 7.980 7.980 8.000 7.900 8.020 11,858,700 94,687,985 7.9847 7.082 7.082 7.100 7.011 7.117 13,362,824 7.0859 2.18%
2014-03-04 0 7.810 7.810 7.820 7.720 7.910 13,419,380 104,722,481 7.8038 6.931 6.931 6.940 6.851 7.020 15,121,456 6.9254 -1.39%
2014-03-03 0 7.920 7.930 7.940 7.860 8.000 8,889,000 70,470,866 7.9279 7.029 7.037 7.046 6.975 7.100 10,016,456 7.0355 0.00%
2014-02-28 0 7.920 7.910 7.920 7.860 7.960 15,744,467 124,534,372 7.9097 7.029 7.020 7.029 6.975 7.064 17,741,451 7.0194 0.51%
2014-02-27 0 7.880 7.840 7.890 7.730 7.910 8,952,439 69,863,950 7.8039 6.993 6.958 7.002 6.860 7.020 10,087,941 6.9255 1.03%
2014-02-26 0 7.800 7.800 7.810 7.590 7.820 7,269,000 56,163,940 7.7265 6.922 6.922 6.931 6.736 6.940 8,190,979 6.8568 2.36%
2014-02-25 0 7.620 7.610 7.640 7.610 7.770 3,084,876 23,770,878 7.7056 6.762 6.753 6.780 6.753 6.895 3,476,153 6.8383 0.00%
2014-02-24 0 7.620 7.600 7.620 7.550 7.810 4,734,900 36,331,789 7.6732 6.762 6.745 6.762 6.700 6.931 5,335,461 6.8095 -1.17%
2014-02-21 0 7.710 7.700 7.720 7.660 7.880 3,763,970 29,132,451 7.7398 6.842 6.833 6.851 6.798 6.993 4,241,381 6.8686 -0.77%
2014-02-20 0 7.770 7.740 7.770 7.630 7.850 5,562,192 43,296,601 7.7841 6.895 6.869 6.895 6.771 6.966 6,267,685 6.9079 -0.26%
2014-02-19 0 7.790 7.770 7.780 7.740 7.890 7,318,000 56,977,884 7.7860 6.913 6.895 6.904 6.869 7.002 8,246,194 6.9096 0.13%
2014-02-18 0 7.780 7.770 7.790 7.720 7.900 4,897,331 38,092,357 7.7782 6.904 6.895 6.913 6.851 7.011 5,518,495 6.9027 -0.13%
2014-02-17 0 7.790 7.780 7.790 7.600 7.830 14,658,418 113,896,367 7.7700 6.913 6.904 6.913 6.745 6.949 16,517,650 6.8954 2.91%
2014-02-14 0 7.570 7.550 7.570 7.470 7.620 3,314,918 25,089,809 7.5688 6.718 6.700 6.718 6.629 6.762 3,735,373 6.7168 0.93%
2014-02-13 0 7.500 7.490 7.500 7.390 7.700 4,858,345 36,461,888 7.5050 6.656 6.647 6.656 6.558 6.833 5,474,564 6.6602 -1.19%
2014-02-12 0 7.590 7.600 7.610 7.530 7.700 8,226,500 62,433,455 7.5893 6.736 6.745 6.753 6.682 6.833 9,269,926 6.7351 1.20%
2014-02-11 0 7.500 7.460 7.500 7.440 7.550 5,488,000 41,143,842 7.4971 6.656 6.620 6.656 6.603 6.700 6,184,082 6.6532 0.40%
2014-02-10 0 7.470 7.450 7.490 7.450 7.850 5,012,000 37,753,929 7.5327 6.629 6.611 6.647 6.611 6.966 5,647,708 6.6848 -1.97%
2014-02-07 0 7.620 7.600 7.620 7.560 7.820 2,547,001 19,440,300 7.6326 6.762 6.745 6.762 6.709 6.940 2,870,055 6.7735 0.53%
2014-02-06 0 7.580 7.560 7.590 7.460 7.690 2,884,500 21,804,908 7.5593 6.727 6.709 6.736 6.620 6.824 3,250,362 6.7085 2.29%
2014-02-05 0 7.410 7.400 7.420 7.360 7.510 4,510,500 33,553,271 7.4389 6.576 6.567 6.585 6.532 6.665 5,082,599 6.6016 -1.20%
2014-02-04 0 7.500 7.500 7.510 7.370 7.820 7,781,727 58,509,777 7.5189 6.656 6.656 6.665 6.540 6.940 8,768,739 6.6725 -3.85%
2014-01-30 0 7.800 7.790 7.800 7.470 7.910 3,914,300 30,392,613 7.7645 6.922 6.913 6.922 6.629 7.020 4,410,779 6.8905 0.13%
2014-01-29 0 7.790 7.760 7.770 7.720 7.900 3,157,000 24,620,649 7.7987 6.913 6.887 6.895 6.851 7.011 3,557,425 6.9209 2.50%
2014-01-28 0 7.600 7.590 7.600 7.460 7.690 7,203,174 54,664,395 7.5889 6.745 6.736 6.745 6.620 6.824 8,116,804 6.7347 0.53%
2014-01-27 0 7.560 7.560 7.570 7.380 7.600 8,529,500 63,884,486 7.4898 6.709 6.709 6.718 6.549 6.745 9,611,358 6.6468 -1.82%
2014-01-24 0 7.700 7.700 7.710 7.700 7.950 1,884,600 14,704,259 7.8023 6.833 6.833 6.842 6.833 7.055 2,123,637 6.9241 -2.04%
2014-01-23 0 7.860 7.860 7.870 7.850 8.010 2,236,666 17,716,644 7.9210 6.975 6.975 6.984 6.966 7.108 2,520,358 7.0294 -0.13%
2014-01-22 0 7.870 7.860 7.900 7.790 8.070 6,422,688 50,925,901 7.9291 6.984 6.975 7.011 6.913 7.162 7,237,324 7.0366 -0.88%
2014-01-21 0 7.940 7.930 7.940 7.880 8.000 10,665,341 84,130,279 7.8882 7.046 7.037 7.046 6.993 7.100 12,018,103 7.0003 1.66%
2014-01-20 0 7.810 7.800 7.810 7.630 7.860 5,433,588 42,403,377 7.8039 6.931 6.922 6.931 6.771 6.975 6,122,769 6.9255 1.56%
2014-01-17 0 7.690 7.680 7.690 7.600 7.980 5,440,200 41,948,696 7.7109 6.824 6.816 6.824 6.745 7.082 6,130,220 6.8429 -1.54%
2014-01-16 0 7.810 7.800 7.810 7.770 8.020 7,413,000 58,616,423 7.9072 6.931 6.922 6.931 6.895 7.117 8,353,244 7.0172 -3.22%
2014-01-15 0 8.070 8.070 8.080 7.990 8.290 1,919,595 15,617,545 8.1359 7.162 7.162 7.171 7.091 7.357 2,163,071 7.2201 -0.62%
2014-01-14 0 8.120 8.120 8.130 7.950 8.300 1,858,900 15,220,999 8.1882 7.206 7.206 7.215 7.055 7.366 2,094,678 7.2665 0.87%
2014-01-13 0 8.050 8.040 8.050 7.990 8.250 2,714,000 21,819,498 8.0396 7.144 7.135 7.144 7.091 7.321 3,058,236 7.1347 -0.37%
2014-01-10 0 8.080 8.060 8.070 8.020 8.240 3,279,004 26,465,052 8.0711 7.171 7.153 7.162 7.117 7.313 3,694,904 7.1626 -0.12%
2014-01-09 0 8.090 8.080 8.090 8.030 8.250 7,137,439 57,691,263 8.0829 7.179 7.171 7.179 7.126 7.321 8,042,732 7.1731 -2.06%
2014-01-08 0 8.260 8.250 8.270 7.930 8.320 6,012,500 49,394,017 8.2152 7.330 7.321 7.339 7.037 7.383 6,775,108 7.2905 4.16%
2014-01-07 0 7.930 7.930 7.940 7.740 8.580 4,130,890 32,691,615 7.9139 7.037 7.037 7.046 6.869 7.614 4,654,840 7.0231 1.67%
2014-01-06 0 7.800 7.800 7.810 7.630 8.010 6,579,452 51,024,812 7.7552 6.922 6.922 6.931 6.771 7.108 7,413,971 6.8823 -2.13%
2014-01-03 0 7.970 7.950 7.980 7.950 8.050 3,083,000 24,682,773 8.0061 7.073 7.055 7.082 7.055 7.144 3,474,039 7.1049 -1.12%
2014-01-02 0 8.060 8.060 8.070 8.030 8.180 1,756,500 14,168,242 8.0662 7.153 7.153 7.162 7.126 7.259 1,979,289 7.1582 -0.12%
2013-12-31 0 8.070 8.100 8.110 7.810 8.330 3,812,000 30,552,027 8.0147 7.162 7.188 7.197 6.931 7.392 4,295,503 7.1126 1.38%
2013-12-30 0 7.960 7.940 7.990 7.870 8.090 1,695,648 13,463,430 7.9400 7.064 7.046 7.091 6.984 7.179 1,910,719 7.0463 0.13%
2013-12-27 0 7.950 7.920 7.950 7.750 8.080 5,379,000 42,800,088 7.9569 7.055 7.029 7.055 6.878 7.171 6,061,257 7.0613 3.25%
2013-12-24 0 7.700 7.700 7.710 7.500 7.860 6,373,288 49,118,361 7.7069 6.833 6.833 6.842 6.656 6.975 7,181,658 6.8394 0.13%
2013-12-23 0 7.690 7.680 7.690 7.650 7.890 3,570,900 27,519,944 7.7067 6.824 6.816 6.824 6.789 7.002 4,023,823 6.8393 -1.91%
2013-12-20 0 7.840 7.820 7.830 7.800 7.950 5,009,095 39,353,403 7.8564 6.958 6.940 6.949 6.922 7.055 5,644,434 6.9721 -1.38%
2013-12-19 0 7.950 7.940 7.950 7.940 8.150 4,441,900 35,578,281 8.0097 7.055 7.046 7.055 7.046 7.233 5,005,298 7.1081 -1.12%
2013-12-18 0 8.040 8.020 8.040 8.000 8.170 3,520,778 28,291,716 8.0356 7.135 7.117 7.135 7.100 7.250 3,967,343 7.1311 -0.50%
2013-12-17 0 8.080 8.060 8.100 8.050 8.340 4,471,587 36,280,640 8.1136 7.171 7.153 7.188 7.144 7.401 5,038,750 7.2003 -2.06%
2013-12-16 0 8.250 8.250 8.260 8.080 8.290 3,927,400 32,194,165 8.1973 7.321 7.321 7.330 7.171 7.357 4,425,540 7.2746 0.86%
2013-12-13 0 8.180 8.170 8.180 8.150 8.310 6,722,400 55,129,012 8.2008 7.259 7.250 7.259 7.233 7.375 7,575,050 7.2777 0.25%
2013-12-12 0 8.160 8.150 8.180 8.100 8.250 3,598,914 29,421,088 8.1750 7.242 7.233 7.259 7.188 7.321 4,055,390 7.2548 -0.61%
2013-12-11 0 8.210 8.200 8.210 8.200 8.350 6,906,620 56,880,099 8.2356 7.286 7.277 7.286 7.277 7.410 7,782,636 7.3086 -0.24%
2013-12-10 0 8.230 8.220 8.250 8.210 8.340 4,985,978 41,226,759 8.2685 7.304 7.295 7.321 7.286 7.401 5,618,385 7.3378 0.61%
2013-12-09 0 8.180 8.190 8.200 8.150 8.420 7,221,300 59,234,384 8.2027 7.259 7.268 7.277 7.233 7.472 8,137,229 7.2794 -2.50%
2013-12-06 0 8.390 8.370 8.460 8.300 8.550 3,687,355 30,929,972 8.3881 7.446 7.428 7.508 7.366 7.588 4,155,049 7.4439 -1.53%
2013-12-05 0 8.520 8.520 8.530 8.500 8.720 3,656,995 31,243,478 8.5435 7.561 7.561 7.570 7.543 7.738 4,120,838 7.5818 -2.18%
2013-12-04 0 8.710 8.650 8.720 8.510 8.720 5,521,385 47,531,147 8.6086 7.730 7.676 7.738 7.552 7.738 6,221,702 7.6396 0.46%
2013-12-03 0 8.670 8.650 8.660 8.650 8.810 4,253,519 37,331,404 8.7766 7.694 7.676 7.685 7.676 7.818 4,793,023 7.7887 -1.92%
2013-12-02 0 8.840 8.820 8.850 8.740 8.890 7,336,500 64,665,222 8.8142 7.845 7.827 7.854 7.756 7.889 8,267,041 7.8221 -0.23%
2013-11-29 0 8.860 8.800 8.860 8.680 8.860 4,091,000 35,983,417 8.7958 7.863 7.809 7.863 7.703 7.863 4,609,891 7.8057 0.57%
2013-11-28 0 8.810 8.800 8.830 8.790 9.000 2,870,403 25,329,644 8.8244 7.818 7.809 7.836 7.801 7.987 3,234,477 7.8311 -1.34%
2013-11-27 0 8.930 8.920 8.940 8.830 9.100 5,943,814 53,050,797 8.9254 7.925 7.916 7.934 7.836 8.076 6,697,711 7.9207 -1.43%
2013-11-26 0 9.060 9.000 9.070 9.000 9.150 7,735,369 70,252,230 9.0819 8.040 7.987 8.049 7.987 8.120 8,716,501 8.0597 -0.55%
2013-11-25 0 9.110 9.100 9.130 8.950 9.130 8,859,044 80,292,553 9.0633 8.085 8.076 8.102 7.943 8.102 9,982,700 8.0432 0.66%
2013-11-22 0 9.050 9.050 9.060 9.000 9.160 5,732,521 52,077,356 9.0845 8.031 8.031 8.040 7.987 8.129 6,459,618 8.0620 -1.20%
2013-11-21 0 9.160 9.160 9.170 8.840 9.260 17,165,422 156,742,063 9.1313 8.129 8.129 8.138 7.845 8.218 19,342,635 8.1034 0.88%
2013-11-20 0 9.080 9.030 9.080 8.830 9.100 6,772,100 60,920,345 8.9958 8.058 8.014 8.058 7.836 8.076 7,631,054 7.9832 2.25%
2013-11-19 0 8.880 8.870 8.890 8.830 9.030 3,781,150 33,800,574 8.9392 7.880 7.872 7.889 7.836 8.014 4,260,740 7.9330 -1.22%
2013-11-18 0 8.990 8.970 8.990 8.840 9.050 7,343,000 65,882,515 8.9722 7.978 7.960 7.978 7.845 8.031 8,274,365 7.9622 1.12%
2013-11-15 0 8.890 8.880 8.890 8.780 9.060 4,093,000 36,673,382 8.9600 7.889 7.880 7.889 7.792 8.040 4,612,145 7.9515 0.68%
2013-11-14 0 8.830 8.770 8.840 8.740 9.000 5,450,421 48,140,800 8.8325 7.836 7.783 7.845 7.756 7.987 6,141,737 7.8383 -1.12%
2013-11-13 0 8.930 8.920 8.930 8.630 9.000 4,751,100 41,889,338 8.8168 7.925 7.916 7.925 7.659 7.987 5,353,716 7.8243 0.22%
2013-11-12 0 8.910 8.910 8.920 8.850 8.970 5,381,500 48,019,497 8.9231 7.907 7.907 7.916 7.854 7.960 6,064,074 7.9187 0.45%
2013-11-11 0 8.870 8.860 8.880 8.810 9.150 3,603,634 32,068,607 8.8990 7.872 7.863 7.880 7.818 8.120 4,060,709 7.8973 -0.78%
2013-11-08 0 8.940 8.940 8.980 8.930 9.130 2,588,520 23,347,181 9.0195 7.934 7.934 7.969 7.925 8.102 2,916,841 8.0043 -1.65%
2013-11-07 0 9.090 9.100 9.110 9.000 9.170 2,621,500 23,738,802 9.0554 8.067 8.076 8.085 7.987 8.138 2,954,004 8.0361 0.22%
2013-11-06 0 9.070 9.050 9.060 8.970 9.400 4,430,824 40,513,487 9.1436 8.049 8.031 8.040 7.960 8.342 4,992,817 8.1144 -2.05%
2013-11-05 0 9.260 9.250 9.260 9.120 9.400 4,618,200 42,822,739 9.2726 8.218 8.209 8.218 8.093 8.342 5,203,959 8.2289 -0.32%
2013-11-04 0 9.290 9.280 9.300 9.260 9.490 7,423,000 69,276,353 9.3327 8.244 8.235 8.253 8.218 8.422 8,364,512 8.2822 -0.85%
2013-11-01 0 9.370 9.350 9.380 9.160 9.430 6,795,721 63,416,294 9.3318 8.315 8.298 8.324 8.129 8.369 7,657,671 8.2814 1.52%
2013-10-31 0 9.230 9.180 9.240 8.960 9.250 9,064,160 82,926,124 9.1488 8.191 8.147 8.200 7.951 8.209 10,213,832 8.1190 2.10%
2013-10-30 0 9.040 9.030 9.040 8.820 9.050 6,445,634 58,104,959 9.0146 8.022 8.014 8.022 7.827 8.031 7,263,180 7.9999 0.33%
2013-10-29 0 9.010 8.980 9.030 8.900 9.210 8,256,564 74,237,964 8.9914 7.996 7.969 8.014 7.898 8.173 9,303,803 7.9793 0.11%
2013-10-28 0 9.000 9.000 9.010 8.630 9.050 8,869,100 78,870,151 8.8927 7.987 7.987 7.996 7.659 8.031 9,994,031 7.8917 -0.66%
2013-10-25 0 9.060 9.090 9.100 8.990 9.150 5,233,500 47,266,758 9.0316 8.040 8.067 8.076 7.978 8.120 5,897,302 8.0150 0.44%
2013-10-24 0 9.020 9.020 9.030 8.910 9.100 8,649,500 77,884,226 9.0045 8.005 8.005 8.014 7.907 8.076 9,746,578 7.9909 -0.88%
2013-10-23 0 9.100 9.100 9.150 9.020 9.290 9,023,032 82,378,970 9.1299 8.076 8.076 8.120 8.005 8.244 10,167,488 8.1022 -2.15%
2013-10-22 0 9.300 9.230 9.300 9.170 9.300 6,614,528 61,096,370 9.2367 8.253 8.191 8.253 8.138 8.253 7,453,496 8.1970 0.11%
2013-10-21 0 9.290 9.280 9.300 9.270 9.500 22,852,685 214,491,029 9.3858 8.244 8.235 8.253 8.227 8.431 25,751,255 8.3293 2.20%
2013-10-18 0 9.090 9.040 9.100 8.500 9.100 18,536,500 163,847,958 8.8392 8.067 8.022 8.076 7.543 8.076 20,887,617 7.8443 8.21%
2013-10-17 0 8.400 8.380 8.390 8.380 8.550 6,076,896 51,409,121 8.4598 7.454 7.437 7.446 7.437 7.588 6,847,672 7.5075 0.36%
2013-10-16 0 8.370 8.370 8.380 8.130 8.430 13,294,500 110,550,265 8.3155 7.428 7.428 7.437 7.215 7.481 14,980,737 7.3795 2.95%
2013-10-15 0 8.130 8.110 8.120 8.060 8.280 6,512,482 52,950,316 8.1306 7.215 7.197 7.206 7.153 7.348 7,338,507 7.2154 0.49%
2013-10-11 0 8.090 8.080 8.090 8.030 8.370 10,495,717 85,537,519 8.1498 7.179 7.171 7.179 7.126 7.428 11,826,964 7.2324 -3.00%
2013-10-10 0 8.340 8.310 8.350 8.240 8.530 4,929,405 41,069,400 8.3315 7.401 7.375 7.410 7.313 7.570 5,554,637 7.3937 -2.68%
2013-10-09 0 8.570 8.550 8.580 8.450 8.720 4,127,500 35,442,923 8.5870 7.605 7.588 7.614 7.499 7.738 4,651,020 7.6205 -0.12%
2013-10-08 0 8.580 8.540 8.590 8.470 8.590 3,989,303 34,054,624 8.5365 7.614 7.579 7.623 7.517 7.623 4,495,295 7.5756 -0.12%
2013-10-07 0 8.590 8.580 8.610 8.520 8.670 2,081,465 17,876,740 8.5885 7.623 7.614 7.641 7.561 7.694 2,345,472 7.6218 -1.15%
2013-10-04 0 8.690 8.670 8.710 8.500 8.700 4,430,500 38,326,167 8.6505 7.712 7.694 7.730 7.543 7.721 4,992,452 7.6768 2.31%
2013-10-03 0 8.620 8.630 8.670 8.330 8.720 3,359,780 28,888,181 8.5982 7.538 7.546 7.581 7.284 7.625 3,842,221 7.5186 2.38%
2013-10-02 0 8.420 8.400 8.450 8.230 8.600 3,842,337 32,395,329 8.4312 7.363 7.345 7.389 7.197 7.520 4,394,070 7.3725 -0.71%
2013-09-30 0 8.480 8.400 8.500 8.270 8.510 5,828,800 48,736,390 8.3613 7.415 7.345 7.433 7.232 7.441 6,665,775 7.3114 0.00%
2013-09-27 0 8.480 8.480 8.530 8.430 8.570 2,441,106 20,792,592 8.5177 7.415 7.415 7.459 7.372 7.494 2,791,632 7.4482 0.71%
2013-09-26 0 8.420 8.400 8.420 8.360 8.820 6,892,500 58,420,245 8.4759 7.363 7.345 7.363 7.310 7.713 7,882,215 7.4117 -3.33%
2013-09-25 0 8.710 8.710 8.730 8.650 8.840 4,365,500 38,118,967 8.7319 7.616 7.616 7.634 7.564 7.730 4,992,355 7.6355 -0.68%
2013-09-24 0 8.770 8.740 8.790 8.680 8.910 2,234,000 19,639,486 8.7912 7.669 7.643 7.686 7.590 7.791 2,554,787 7.6873 -0.34%
2013-09-23 0 8.800 8.780 8.800 8.720 9.000 3,834,000 33,847,145 8.8282 7.695 7.678 7.695 7.625 7.870 4,384,536 7.7197 -2.22%
2013-09-19 0 9.000 9.010 9.020 8.980 9.150 2,303,504 20,786,745 9.0240 7.870 7.879 7.887 7.852 8.001 2,634,271 7.8909 0.00%
2013-09-18 0 9.000 8.990 9.000 8.960 9.140 2,265,864 20,499,161 9.0470 7.870 7.861 7.870 7.835 7.992 2,591,226 7.9110 -1.53%
2013-09-17 0 9.140 9.110 9.120 9.000 9.180 2,779,000 25,333,035 9.1159 7.992 7.966 7.975 7.870 8.027 3,178,045 7.9713 -0.44%
2013-09-16 0 9.180 9.170 9.180 9.040 9.180 5,043,500 45,994,696 9.1196 8.027 8.019 8.027 7.905 8.027 5,767,712 7.9745 1.44%
2013-09-13 0 9.050 9.020 9.050 8.920 9.090 6,434,200 58,073,967 9.0258 7.914 7.887 7.914 7.800 7.949 7,358,106 7.8925 -0.98%
2013-09-12 0 9.140 9.130 9.140 9.080 9.250 6,609,500 60,271,885 9.1190 7.992 7.984 7.992 7.940 8.089 7,558,578 7.9740 0.00%
2013-09-11 0 9.140 9.100 9.140 9.040 9.240 5,187,505 47,466,221 9.1501 7.992 7.957 7.992 7.905 8.080 5,932,395 8.0012 0.77%
2013-09-10 0 9.070 9.070 9.080 8.900 9.110 9,762,000 87,798,731 8.9939 7.931 7.931 7.940 7.782 7.966 11,163,755 7.8646 2.72%
2013-09-09 0 8.830 8.820 8.830 8.820 9.060 6,798,265 60,807,299 8.9445 7.721 7.713 7.721 7.713 7.922 7,774,449 7.8214 0.00%
2013-09-06 0 8.830 8.810 8.850 8.740 8.920 5,412,400 47,792,115 8.8301 7.721 7.704 7.739 7.643 7.800 6,189,583 7.7214 -0.11%
2013-09-05 0 8.840 8.840 8.850 8.810 9.100 4,113,500 36,467,380 8.8653 7.730 7.730 7.739 7.704 7.957 4,704,170 7.7521 -1.56%
2013-09-04 0 8.980 8.970 8.980 8.760 9.000 2,740,900 24,382,737 8.8959 7.852 7.844 7.852 7.660 7.870 3,134,474 7.7789 0.90%
2013-09-03 0 8.900 8.900 8.920 8.850 9.100 4,455,000 39,846,047 8.9441 7.782 7.782 7.800 7.739 7.957 5,094,707 7.8211 -0.89%
2013-09-02 0 8.980 8.970 8.980 8.950 9.240 4,349,167 39,232,693 9.0207 7.852 7.844 7.852 7.826 8.080 4,973,677 7.8881 -1.10%
2013-08-30 0 9.080 9.030 9.080 8.910 9.160 2,448,900 22,199,612 9.0651 7.940 7.896 7.940 7.791 8.010 2,800,545 7.9269 1.91%
2013-08-29 0 8.910 8.900 8.940 8.710 9.050 4,470,500 39,800,922 8.9030 7.791 7.782 7.817 7.616 7.914 5,112,433 7.7851 -1.00%
2013-08-28 0 9.000 8.980 9.030 8.820 9.100 5,401,000 47,916,378 8.8718 7.870 7.852 7.896 7.713 7.957 6,176,546 7.7578 -0.55%
2013-08-27 0 9.050 9.050 9.060 8.950 9.220 4,734,500 42,837,819 9.0480 7.914 7.914 7.922 7.826 8.062 5,414,341 7.9119 -1.84%
2013-08-26 0 9.220 9.180 9.220 9.030 9.250 3,939,990 36,296,178 9.2123 8.062 8.027 8.062 7.896 8.089 4,505,745 8.0555 0.33%
2013-08-23 0 9.190 9.180 9.200 9.060 9.270 6,101,900 55,903,039 9.1616 8.036 8.027 8.045 7.922 8.106 6,978,090 8.0112 -0.65%
2013-08-22 0 9.250 9.230 9.250 9.030 9.280 8,697,600 80,243,508 9.2259 8.089 8.071 8.089 7.896 8.115 9,946,515 8.0675 1.76%
2013-08-21 0 9.090 9.080 9.130 8.920 9.330 7,707,510 69,817,240 9.0583 7.949 7.940 7.984 7.800 8.158 8,814,255 7.9209 -1.20%
2013-08-20 0 9.200 9.190 9.200 9.020 9.740 23,961,000 225,323,812 9.4038 8.045 8.036 8.045 7.887 8.517 27,401,633 8.2230 2.00%
2013-08-19 0 9.020 9.020 9.040 8.960 9.340 3,236,200 29,623,361 9.1537 7.887 7.887 7.905 7.835 8.167 3,700,896 8.0044 -2.49%
2013-08-16 0 9.250 9.250 9.260 9.080 9.340 3,966,868 36,577,682 9.2208 8.089 8.089 8.097 7.940 8.167 4,536,483 8.0630 -1.07%
2013-08-15 0 9.350 9.340 9.370 8.960 9.450 17,695,875 163,411,386 9.2344 8.176 8.167 8.193 7.835 8.263 20,236,880 8.0749 3.43%
2013-08-13 0 9.040 9.030 9.040 8.990 9.300 8,095,341 73,130,365 9.0336 7.905 7.896 7.905 7.861 8.132 9,257,776 7.8993 0.89%
2013-08-12 0 8.960 8.950 8.960 8.600 9.100 4,443,355 39,435,427 8.8751 7.835 7.826 7.835 7.520 7.957 5,081,390 7.7608 3.46%
2013-08-09 0 8.660 8.660 8.680 8.480 8.700 2,394,500 20,572,455 8.5915 7.573 7.573 7.590 7.415 7.608 2,738,334 7.5128 1.64%
2013-08-08 0 8.520 8.500 8.520 8.310 8.540 1,764,000 14,966,081 8.4842 7.450 7.433 7.450 7.267 7.468 2,017,298 7.4189 -0.23%
2013-08-07 0 8.540 8.510 8.550 8.450 8.580 2,588,000 22,025,254 8.5105 7.468 7.441 7.476 7.389 7.503 2,959,619 7.4419 -0.12%
2013-08-06 0 8.550 8.510 8.560 8.350 8.600 6,214,900 52,836,709 8.5016 7.476 7.441 7.485 7.302 7.520 7,107,316 7.4341 0.94%
2013-08-05 0 8.470 8.470 8.500 8.350 8.500 5,920,010 49,844,438 8.4197 7.406 7.406 7.433 7.302 7.433 6,770,082 7.3625 1.56%
2013-08-02 0 8.340 8.310 8.340 8.240 8.360 4,724,600 39,252,291 8.3081 7.293 7.267 7.293 7.205 7.310 5,403,020 7.2649 2.46%
2013-08-01 0 8.140 8.130 8.150 8.100 8.260 4,364,000 35,551,105 8.1464 7.118 7.109 7.127 7.083 7.223 4,990,640 7.1236 1.62%
2013-07-31 0 8.010 8.010 8.070 7.990 8.370 8,036,990 65,364,532 8.1330 7.004 7.004 7.057 6.987 7.319 9,191,046 7.1118 -3.73%
2013-07-30 0 8.320 8.290 8.320 8.080 8.500 4,081,500 33,954,921 8.3192 7.275 7.249 7.275 7.065 7.433 4,667,575 7.2746 -2.00%
2013-07-29 0 8.490 8.460 8.500 8.360 8.520 9,930,000 84,058,479 8.4651 7.424 7.398 7.433 7.310 7.450 11,355,879 7.4022 1.43%
2013-07-26 0 8.370 8.370 8.380 8.010 8.390 8,423,500 69,055,207 8.1979 7.319 7.319 7.328 7.004 7.337 9,633,056 7.1686 3.85%
2013-07-25 0 8.060 8.060 8.070 7.980 8.150 4,033,250 32,552,570 8.0711 7.048 7.048 7.057 6.978 7.127 4,612,397 7.0576 0.88%
2013-07-24 0 7.990 7.970 8.000 7.860 8.110 5,881,500 46,974,354 7.9868 6.987 6.969 6.995 6.873 7.092 6,726,043 6.9840 -0.50%
2013-07-23 0 8.030 8.030 8.060 7.920 8.150 8,249,348 66,182,296 8.0227 7.022 7.022 7.048 6.926 7.127 9,433,897 7.0154 0.37%
2013-07-22 0 8.000 7.970 8.000 7.910 8.080 815,655 6,517,511 7.9905 6.995 6.969 6.995 6.917 7.065 932,777 6.9872 1.14%
2013-07-19 0 7.910 7.900 7.950 7.890 8.140 4,240,950 33,815,180 7.9735 6.917 6.908 6.952 6.899 7.118 4,849,921 6.9723 -1.86%
2013-07-18 0 8.060 8.020 8.060 7.930 8.090 1,553,500 12,469,600 8.0268 7.048 7.013 7.048 6.934 7.074 1,776,572 7.0189 0.25%
2013-07-17 0 8.040 8.010 8.020 7.980 8.100 2,237,645 17,952,332 8.0229 7.030 7.004 7.013 6.978 7.083 2,558,955 7.0155 -0.37%
2013-07-16 0 8.070 8.080 8.090 7.960 8.140 4,820,700 38,677,734 8.0233 7.057 7.065 7.074 6.961 7.118 5,512,919 7.0158 1.89%
2013-07-15 0 7.920 7.910 7.920 7.880 8.080 3,285,000 26,052,387 7.9307 6.926 6.917 6.926 6.891 7.065 3,756,703 6.9349 -1.25%
2013-07-12 0 8.020 8.000 8.040 7.900 8.200 4,481,800 36,099,385 8.0547 7.013 6.995 7.030 6.908 7.170 5,125,355 7.0433 1.65%
2013-07-11 0 7.890 7.870 7.890 7.780 7.970 5,308,500 41,948,472 7.9021 6.899 6.882 6.899 6.803 6.969 6,070,764 6.9099 1.94%
2013-07-10 0 7.740 7.730 7.740 7.670 7.910 6,423,800 49,864,087 7.7624 6.768 6.759 6.768 6.707 6.917 7,346,213 6.7877 0.52%
2013-07-09 0 7.700 7.680 7.700 7.660 7.870 11,061,500 85,915,718 7.7671 6.733 6.716 6.733 6.698 6.882 12,649,855 6.7918 1.05%
2013-07-08 0 7.620 7.590 7.620 7.430 7.860 13,819,604 105,145,458 7.6084 6.663 6.637 6.663 6.497 6.873 15,804,003 6.6531 4.38%
2013-07-05 0 7.300 7.280 7.290 7.190 7.400 11,761,099 85,793,511 7.2947 6.383 6.366 6.375 6.287 6.471 13,449,911 6.3787 0.69%
2013-07-04 0 7.250 7.230 7.240 7.180 7.400 1,860,774 13,604,530 7.3112 6.340 6.322 6.331 6.278 6.471 2,127,968 6.3932 0.28%
2013-07-03 0 7.230 7.230 7.250 7.120 7.660 5,501,340 40,056,356 7.2812 6.322 6.322 6.340 6.226 6.698 6,291,294 6.3670 -3.86%
2013-07-02 0 7.520 7.510 7.520 7.510 7.800 7,837,259 59,639,874 7.6098 6.576 6.567 6.576 6.567 6.821 8,962,635 6.6543 -0.66%
2013-06-28 0 7.570 7.570 7.580 7.450 7.770 7,368,684 55,618,832 7.5480 6.619 6.619 6.628 6.515 6.794 8,426,776 6.6003 1.75%
2013-06-27 0 7.440 7.430 7.440 7.300 7.520 8,310,000 61,507,101 7.4016 6.506 6.497 6.506 6.383 6.576 9,503,258 6.4722 1.92%
2013-06-26 0 7.300 7.300 7.310 7.110 7.660 6,783,250 49,470,818 7.2931 6.383 6.383 6.392 6.217 6.698 7,757,278 6.3773 0.55%
2013-06-25 0 7.260 7.250 7.260 6.970 7.270 11,341,717 80,541,268 7.1013 6.348 6.340 6.348 6.095 6.357 12,970,309 6.2097 3.27%
2013-06-24 0 7.030 7.030 7.050 6.920 7.240 5,791,724 41,043,229 7.0865 6.147 6.147 6.165 6.051 6.331 6,623,375 6.1967 -3.03%
2013-06-21 0 7.250 7.280 7.300 7.090 7.350 9,213,360 66,767,782 7.2468 6.340 6.366 6.383 6.200 6.427 10,536,335 6.3369 0.00%
2013-06-20 0 7.250 7.250 7.260 7.110 7.320 9,169,026 66,426,632 7.2447 6.340 6.340 6.348 6.217 6.401 10,485,634 6.3350 -1.09%
2013-06-19 0 7.330 7.350 7.360 7.270 7.480 12,237,926 89,884,396 7.3447 6.410 6.427 6.436 6.357 6.541 13,995,207 6.4225 0.27%
2013-06-18 0 7.310 7.300 7.310 7.290 7.420 2,222,944 16,321,304 7.3422 6.392 6.383 6.392 6.375 6.488 2,542,143 6.4203 -1.22%
2013-06-17 0 7.400 7.400 7.410 7.300 7.450 4,394,033 32,496,649 7.3956 6.471 6.471 6.480 6.383 6.515 5,024,986 6.4670 0.41%
2013-06-14 0 7.370 7.370 7.380 7.110 7.480 5,526,400 40,522,476 7.3325 6.445 6.445 6.453 6.217 6.541 6,319,953 6.4118 3.66%
2013-06-13 0 7.110 7.120 7.130 6.900 7.310 13,275,638 93,586,309 7.0495 6.217 6.226 6.235 6.034 6.392 15,181,927 6.1643 -3.00%
2013-06-11 0 7.330 7.300 7.310 7.240 7.450 9,648,630 70,761,462 7.3338 6.410 6.383 6.392 6.331 6.515 11,034,106 6.4130 -2.91%
2013-06-10 0 7.550 7.550 7.580 7.480 7.980 10,055,900 77,233,919 7.6805 6.602 6.602 6.628 6.541 6.978 11,499,857 6.7161 -4.43%
2013-06-07 0 7.900 7.890 7.900 7.800 8.160 9,595,136 75,657,978 7.8850 6.908 6.899 6.908 6.821 7.135 10,972,931 6.8950 -1.25%
2013-06-06 0 8.000 8.000 8.010 7.990 8.290 5,370,500 43,226,490 8.0489 6.995 6.995 7.004 6.987 7.249 6,141,667 7.0382 -3.85%
2013-06-05 0 8.320 8.320 8.330 8.060 8.330 2,969,820 24,285,175 8.1773 7.275 7.275 7.284 7.048 7.284 3,396,266 7.1506 1.09%
2013-06-04 0 8.230 8.220 8.230 8.080 8.450 5,996,148 49,287,230 8.2198 7.197 7.188 7.197 7.065 7.389 6,857,153 7.1877 -1.52%
2013-06-03 0 8.470 8.490 8.510 7.910 8.520 11,136,467 92,778,759 8.3311 7.308 7.325 7.342 6.825 7.351 12,907,742 7.1878 4.70%
2013-05-31 0 8.090 8.100 8.130 7.840 8.270 7,023,344 56,363,283 8.0251 6.980 6.988 7.014 6.764 7.135 8,140,420 6.9239 -0.12%
2013-05-30 0 8.100 8.100 8.110 7.920 8.300 4,268,899 34,628,454 8.1118 6.988 6.988 6.997 6.833 7.161 4,947,875 6.9987 -0.98%
2013-05-29 0 8.180 8.180 8.190 8.050 8.260 9,350,413 76,584,102 8.1905 7.057 7.057 7.066 6.945 7.127 10,837,613 7.0665 2.25%
2013-05-28 0 8.000 8.000 8.010 7.840 8.050 5,549,500 44,419,571 8.0042 6.902 6.902 6.911 6.764 6.945 6,432,158 6.9059 0.38%
2013-05-27 0 7.970 7.950 7.970 7.800 8.020 3,782,000 30,085,373 7.9549 6.876 6.859 6.876 6.730 6.919 4,383,534 6.8633 2.18%
2013-05-24 0 7.800 7.800 7.810 7.800 7.920 7,929,499 61,981,532 7.8166 6.730 6.730 6.738 6.730 6.833 9,190,700 6.7439 -0.76%
2013-05-23 0 7.860 7.840 7.850 7.850 8.130 3,597,000 28,345,824 7.8804 6.781 6.764 6.773 6.773 7.014 4,169,109 6.7990 -1.63%
2013-05-22 0 7.990 7.960 7.970 7.960 8.150 4,067,125 32,708,918 8.0423 6.894 6.868 6.876 6.868 7.032 4,714,009 6.9387 -1.36%
2013-05-21 0 8.100 8.090 8.100 7.870 8.110 11,199,500 90,199,998 8.0539 6.988 6.980 6.988 6.790 6.997 12,980,801 6.9487 2.92%
2013-05-20 0 7.870 7.850 7.870 7.730 7.990 10,275,000 80,988,849 7.8821 6.790 6.773 6.790 6.669 6.894 11,909,258 6.8005 1.16%
2013-05-16 0 7.780 7.770 7.780 7.680 7.980 14,810,300 115,556,770 7.8025 6.712 6.704 6.712 6.626 6.885 17,165,905 6.7318 -2.26%
2013-05-15 0 7.960 7.950 7.960 7.920 8.050 7,453,417 59,378,052 7.9666 6.868 6.859 6.868 6.833 6.945 8,638,897 6.8733 -0.38%
2013-05-14 0 7.990 7.990 8.000 7.940 8.410 10,529,072 85,104,359 8.0828 6.894 6.894 6.902 6.850 7.256 12,203,740 6.9736 -2.80%
2013-05-13 0 8.220 8.220 8.240 8.210 8.590 13,613,449 113,093,017 8.3074 7.092 7.092 7.109 7.083 7.411 15,778,693 7.1675 -4.31%
2013-05-10 0 8.590 8.570 8.580 8.410 8.900 9,074,500 78,249,045 8.6230 7.411 7.394 7.403 7.256 7.679 10,517,816 7.4397 -2.94%
2013-05-09 0 8.850 8.840 8.850 8.780 8.980 6,956,500 61,737,175 8.8747 7.636 7.627 7.636 7.575 7.748 8,062,944 7.6569 -1.67%
2013-05-08 0 9.000 8.980 9.000 8.910 9.190 4,384,900 39,669,112 9.0468 7.765 7.748 7.765 7.687 7.929 5,082,326 7.8053 -1.96%
2013-05-07 0 9.180 9.150 9.180 8.970 9.200 6,367,500 57,984,439 9.1063 7.920 7.894 7.920 7.739 7.938 7,380,263 7.8567 0.77%
2013-05-06 0 9.110 9.060 9.110 9.020 9.260 3,108,500 28,400,887 9.1365 7.860 7.817 7.860 7.782 7.989 3,602,913 7.8828 -0.55%
2013-05-03 0 9.160 9.160 9.170 9.090 9.350 6,653,150 61,269,477 9.2091 7.903 7.903 7.912 7.843 8.067 7,711,346 7.9454 -0.33%
2013-05-02 0 9.190 9.190 9.210 9.150 9.260 5,532,000 50,943,170 9.2088 7.929 7.929 7.946 7.894 7.989 6,411,875 7.9451 -0.11%
2013-04-30 0 9.200 9.160 9.170 9.040 9.280 4,324,139 39,606,330 9.1594 7.938 7.903 7.912 7.799 8.007 5,011,901 7.9025 1.10%
2013-04-29 0 9.100 9.090 9.130 9.060 9.330 3,763,200 34,569,799 9.1863 7.851 7.843 7.877 7.817 8.050 4,361,744 7.9257 -1.41%
2013-04-26 0 9.230 9.240 9.250 9.170 9.380 5,926,500 54,673,554 9.2253 7.963 7.972 7.981 7.912 8.093 6,869,121 7.9593 0.00%
2013-04-25 0 9.230 9.200 9.230 9.010 9.230 3,948,400 36,172,969 9.1614 7.963 7.938 7.963 7.774 7.963 4,576,400 7.9042 1.99%
2013-04-24 0 9.050 9.020 9.040 8.930 9.200 4,553,100 41,015,854 9.0083 7.808 7.782 7.799 7.705 7.938 5,277,279 7.7722 1.12%
2013-04-23 0 8.950 8.940 8.990 8.750 9.110 5,837,500 52,418,129 8.9796 7.722 7.713 7.756 7.549 7.860 6,765,965 7.7473 -1.10%
2013-04-22 0 9.050 9.000 9.050 8.810 9.230 4,377,500 39,497,110 9.0228 7.808 7.765 7.808 7.601 7.963 5,073,749 7.7846 -2.16%
2013-04-19 0 9.250 9.250 9.290 9.060 9.360 7,142,350 65,969,187 9.2363 7.981 7.981 8.015 7.817 8.076 8,278,354 7.9689 2.10%
2013-04-18 1 - - - - - 0 0 - 7.817 - - - - 0 - 0.00%
2013-04-17 0 9.060 9.050 9.080 9.010 9.170 5,100,548 46,365,247 9.0902 7.817 7.808 7.834 7.774 7.912 5,911,799 7.8428 0.55%
2013-04-16 0 9.010 9.010 9.020 8.940 9.100 13,546,314 122,339,110 9.0312 7.774 7.774 7.782 7.713 7.851 15,700,880 7.7919 -0.55%
2013-04-15 0 9.060 9.060 9.070 9.050 9.250 7,726,500 70,360,566 9.1064 7.817 7.817 7.825 7.808 7.981 8,955,414 7.8568 -1.84%
2013-04-12 0 9.230 9.230 9.270 9.220 9.420 4,915,500 45,532,360 9.2630 7.963 7.963 7.998 7.955 8.127 5,697,319 7.9919 -1.81%
2013-04-11 0 9.400 9.400 9.410 9.300 9.470 9,351,300 87,916,186 9.4015 8.110 8.110 8.119 8.024 8.170 10,838,641 8.1114 1.40%
2013-04-10 0 9.270 9.270 9.280 9.150 9.340 7,071,000 65,569,450 9.2730 7.998 7.998 8.007 7.894 8.058 8,195,655 8.0005 2.43%
2013-04-09 0 9.050 9.050 9.100 8.510 9.160 8,360,980 74,944,701 8.9636 7.808 7.808 7.851 7.342 7.903 9,690,809 7.7336 7.23%
2013-04-08 0 8.440 8.440 8.480 8.420 8.670 9,047,554 76,928,100 8.5026 7.282 7.282 7.316 7.265 7.480 10,486,584 7.3359 -3.21%
2013-04-05 0 8.720 8.700 8.730 8.550 8.940 11,396,000 99,694,847 8.7482 7.523 7.506 7.532 7.377 7.713 13,208,555 7.5477 -1.25%
2013-04-03 0 8.830 8.820 8.860 8.680 8.960 3,837,000 33,673,535 8.7760 7.618 7.610 7.644 7.489 7.730 4,447,282 7.5717 0.34%
2013-04-02 0 8.800 8.800 8.830 8.700 9.080 5,823,789 51,430,565 8.8311 7.592 7.592 7.618 7.506 7.834 6,750,073 7.6193 -0.23%
2013-03-28 0 8.820 8.800 8.900 8.780 8.910 2,377,480 20,992,204 8.8296 7.610 7.592 7.679 7.575 7.687 2,755,623 7.6180 -0.68%
2013-03-27 0 8.880 8.880 8.910 8.620 9.100 6,746,607 60,183,957 8.9206 7.661 7.661 7.687 7.437 7.851 7,819,667 7.6965 -2.09%
2013-03-26 0 9.070 9.070 9.090 9.040 9.310 5,972,500 54,722,871 9.1625 7.825 7.825 7.843 7.799 8.032 6,922,437 7.9051 -2.37%
2013-03-25 0 9.290 9.290 9.320 9.250 9.410 10,406,274 96,833,035 9.3053 8.015 8.015 8.041 7.981 8.119 12,061,411 8.0283 2.20%
2013-03-22 0 9.090 9.090 9.100 8.910 9.200 5,451,324 49,375,643 9.0576 7.843 7.843 7.851 7.687 7.938 6,318,367 7.8146 0.22%
2013-03-21 0 9.070 9.040 9.070 8.810 9.190 24,950,000 224,202,576 8.9861 7.825 7.799 7.825 7.601 7.929 28,918,343 7.7530 4.98%
2013-03-20 0 8.640 8.610 8.650 8.430 8.900 13,339,894 114,977,432 8.6191 7.454 7.428 7.463 7.273 7.679 15,461,629 7.4363 5.49%
2013-03-19 0 8.190 8.170 8.190 8.140 8.550 5,530,500 45,557,011 8.2374 7.066 7.049 7.066 7.023 7.377 6,410,136 7.1070 -2.96%
2013-03-18 0 8.440 8.440 8.480 8.390 8.900 3,559,529 30,405,247 8.5419 7.282 7.282 7.316 7.239 7.679 4,125,679 7.3698 -3.10%
2013-03-15 0 8.710 8.670 8.780 8.620 8.970 5,792,500 50,867,388 8.7816 7.515 7.480 7.575 7.437 7.739 6,713,808 7.5765 0.93%
2013-03-14 0 8.630 8.620 8.630 8.530 9.040 5,953,778 51,848,736 8.7085 7.446 7.437 7.446 7.359 7.799 6,900,737 7.5135 -4.00%
2013-03-13 0 8.990 8.980 9.000 8.850 9.130 2,402,500 21,508,607 8.9526 7.756 7.748 7.765 7.636 7.877 2,784,622 7.7241 -0.77%
2013-03-12 0 9.060 9.010 9.070 8.940 9.160 4,429,094 40,111,392 9.0563 7.817 7.774 7.825 7.713 7.903 5,133,549 7.8136 -0.77%
2013-03-11 0 9.130 9.120 9.130 9.070 9.520 3,617,500 33,244,706 9.1900 7.877 7.869 7.877 7.825 8.214 4,192,870 7.9289 -3.89%
2013-03-08 0 9.500 9.480 9.510 9.400 9.520 3,765,620 35,663,904 9.4709 8.196 8.179 8.205 8.110 8.214 4,364,549 8.1713 1.60%
2013-03-07 0 9.350 9.330 9.360 9.070 9.460 4,998,940 46,655,560 9.3331 8.067 8.050 8.076 7.825 8.162 5,794,031 8.0523 3.43%
2013-03-06 0 9.040 9.010 9.040 8.880 9.210 9,287,703 83,951,454 9.0390 7.799 7.774 7.799 7.661 7.946 10,764,929 7.7986 0.22%
2013-03-05 0 9.020 9.020 9.050 9.010 9.210 4,089,500 37,197,866 9.0959 7.782 7.782 7.808 7.774 7.946 4,739,942 7.8477 -1.20%
2013-03-04 0 9.130 9.100 9.130 9.050 9.290 4,700,500 42,944,522 9.1362 7.877 7.851 7.877 7.808 8.015 5,448,123 7.8824 -2.25%
2013-03-01 0 9.340 9.300 9.340 9.200 9.650 4,709,500 43,972,029 9.3369 8.058 8.024 8.058 7.938 8.326 5,458,555 8.0556 -1.79%
2013-02-28 0 9.510 9.460 9.560 9.180 9.690 4,707,521 44,646,588 9.4841 8.205 8.162 8.248 7.920 8.360 5,456,261 8.1826 5.55%
2013-02-27 0 9.010 9.010 9.060 8.890 9.170 7,434,000 66,980,186 9.0100 7.774 7.774 7.817 7.670 7.912 8,616,391 7.7736 -1.74%
2013-02-26 0 9.170 9.100 9.180 9.090 9.440 3,438,900 31,565,691 9.1790 7.912 7.851 7.920 7.843 8.145 3,985,863 7.9194 -3.37%
2013-02-25 0 9.490 9.450 9.490 9.450 9.620 3,477,500 33,137,545 9.5291 8.188 8.153 8.188 8.153 8.300 4,030,603 8.2215 -0.11%
2013-02-22 0 9.500 9.480 9.490 9.150 9.610 7,748,532 73,279,371 9.4572 8.196 8.179 8.188 7.894 8.291 8,980,950 8.1594 -1.55%
2013-02-21 0 9.650 9.640 9.650 9.590 10.12 7,518,500 72,771,132 9.6789 8.326 8.317 8.326 8.274 8.731 8,714,331 8.3507 -4.64%
2013-02-20 0 10.12 10.10 10.14 10.06 10.20 2,428,900 24,533,924 10.101 8.731 8.714 8.749 8.680 8.800 2,815,221 8.7147 0.40%
2013-02-19 0 10.08 10.06 10.08 9.920 10.26 6,207,955 62,248,825 10.027 8.697 8.680 8.697 8.559 8.852 7,195,342 8.6513 0.80%
2013-02-18 0 10.00 10.00 10.02 9.950 10.36 6,006,300 60,143,267 10.013 8.628 8.628 8.645 8.585 8.938 6,961,613 8.6393 -3.66%
2013-02-15 0 10.38 10.36 10.40 10.30 10.50 1,971,964 20,547,593 10.420 8.956 8.938 8.973 8.887 9.059 2,285,608 8.9900 -0.57%
2013-02-14 0 10.44 10.42 10.44 10.30 10.58 3,634,460 37,952,393 10.442 9.007 8.990 9.007 8.887 9.128 4,212,527 9.0094 2.15%
2013-02-08 0 10.22 10.20 10.24 10.14 10.56 3,771,737 38,713,638 10.264 8.818 8.800 8.835 8.749 9.111 4,371,639 8.8556 -2.48%
2013-02-07 0 10.48 10.46 10.50 10.42 10.68 4,596,000 48,099,256 10.465 9.042 9.025 9.059 8.990 9.214 5,327,002 9.0293 -0.57%
2013-02-06 0 10.54 10.54 10.58 10.48 10.94 7,435,085 79,016,589 10.628 9.094 9.094 9.128 9.042 9.439 8,617,649 9.1692 -0.38%
2013-02-05 0 10.58 10.54 10.58 10.40 10.62 8,163,600 85,951,322 10.529 9.128 9.094 9.128 8.973 9.163 9,462,035 9.0838 0.00%
2013-02-04 0 10.58 10.54 10.58 10.30 10.60 6,131,822 64,577,070 10.531 9.128 9.094 9.128 8.887 9.145 7,107,099 9.0863 3.12%
2013-02-01 0 10.26 10.24 10.26 10.08 10.38 5,104,500 52,089,944 10.205 8.852 8.835 8.852 8.697 8.956 5,916,380 8.8044 0.59%
2013-01-31 0 10.20 10.14 10.26 10.12 10.50 6,536,000 66,958,900 10.245 8.800 8.749 8.852 8.731 9.059 7,575,563 8.8388 -0.20%
2013-01-30 0 10.22 10.22 10.24 10.20 10.66 5,694,480 58,921,181 10.347 8.818 8.818 8.835 8.800 9.197 6,600,197 8.9272 -2.29%
2013-01-29 0 10.46 10.44 10.46 10.12 10.70 9,862,335 103,201,925 10.464 9.025 9.007 9.025 8.731 9.232 11,430,957 9.0283 1.55%
2013-01-28 0 10.30 10.28 10.30 10.20 10.60 8,042,304 83,319,343 10.360 8.887 8.869 8.887 8.800 9.145 9,321,447 8.9385 -2.28%
2013-01-25 0 10.54 10.50 10.58 10.16 11.00 11,834,315 125,369,287 10.594 9.094 9.059 9.128 8.766 9.491 13,716,584 9.1400 -3.83%
2013-01-24 0 10.96 10.92 10.98 10.92 11.24 6,377,630 70,008,256 10.977 9.456 9.421 9.473 9.421 9.698 7,392,004 9.4708 2.24%
2013-01-23 0 10.72 10.74 10.76 10.58 10.86 9,730,259 104,027,298 10.691 9.249 9.266 9.283 9.128 9.370 11,277,874 9.2240 1.90%
2013-01-22 0 10.52 10.50 10.52 10.48 10.94 9,231,227 98,589,929 10.680 9.076 9.059 9.076 9.042 9.439 10,699,471 9.2145 -2.77%
2013-01-21 0 10.82 10.80 10.82 10.80 11.12 4,507,300 49,227,879 10.922 9.335 9.318 9.335 9.318 9.594 5,224,194 9.4231 -1.10%
2013-01-18 0 10.94 10.90 10.94 10.80 11.48 6,624,942 73,247,207 11.056 9.439 9.404 9.439 9.318 9.905 7,678,651 9.5391 -2.84%
2013-01-17 0 11.26 11.20 11.22 11.04 11.50 12,523,570 140,761,052 11.240 9.715 9.663 9.680 9.525 9.922 14,515,467 9.6973 2.55%
2013-01-16 0 10.98 10.94 11.00 10.88 11.02 12,189,943 133,079,429 10.917 9.473 9.439 9.491 9.387 9.508 14,128,776 9.4190 0.73%
2013-01-15 0 10.90 10.88 10.90 10.52 10.90 14,348,600 155,197,454 10.816 9.404 9.387 9.404 9.076 9.404 16,630,771 9.3319 2.64%
2013-01-14 0 10.62 10.56 10.62 10.20 10.62 5,406,300 56,676,569 10.483 9.163 9.111 9.163 8.800 9.163 6,266,182 9.0448 3.11%
2013-01-11 0 10.30 10.20 10.30 9.950 10.54 7,209,800 73,985,263 10.262 8.887 8.800 8.887 8.585 9.094 8,356,532 8.8536 -1.53%
2013-01-10 0 10.46 10.40 10.50 10.34 10.56 8,864,000 92,919,900 10.483 9.025 8.973 9.059 8.921 9.111 10,273,835 9.0443 -0.76%
2013-01-09 0 10.54 10.50 10.58 10.44 10.62 9,836,358 103,521,739 10.524 9.094 9.059 9.128 9.007 9.163 11,400,849 9.0802 0.57%
2013-01-08 0 10.48 10.44 10.50 10.22 10.62 11,041,100 115,020,627 10.417 9.042 9.007 9.059 8.818 9.163 12,797,207 8.9879 0.38%
2013-01-07 0 10.44 10.40 10.44 10.06 10.52 10,942,500 112,270,584 10.260 9.007 8.973 9.007 8.680 9.076 12,682,925 8.8521 2.35%
2013-01-04 0 10.20 10.20 10.22 9.900 10.24 14,407,500 144,580,548 10.035 8.800 8.800 8.818 8.541 8.835 16,699,039 8.6580 0.39%
2013-01-03 0 10.16 10.10 10.16 9.250 10.24 17,457,500 172,374,328 9.8739 8.766 8.714 8.766 7.981 8.835 20,234,147 8.5190 7.40%
2013-01-02 0 9.460 9.460 9.480 9.250 9.700 9,038,428 85,649,322 9.4761 8.162 8.162 8.179 7.981 8.369 10,476,006 8.1758 3.50%
2012-12-31 0 9.140 9.100 9.110 9.100 9.280 3,648,500 33,602,766 9.2100 7.886 7.851 7.860 7.851 8.007 4,228,801 7.9462 -1.51%
2012-12-28 0 9.280 9.270 9.280 9.180 9.300 5,833,446 53,990,096 9.2553 8.007 7.998 8.007 7.920 8.024 6,761,266 7.9852 0.43%
2012-12-27 0 9.240 9.240 9.260 9.140 9.400 6,119,400 56,650,512 9.2575 7.972 7.972 7.989 7.886 8.110 7,092,702 7.9872 -1.18%
2012-12-24 0 9.350 9.330 9.370 9.300 9.600 2,400,400 22,581,510 9.4074 8.067 8.050 8.084 8.024 8.283 2,782,188 8.1165 -2.09%
2012-12-21 0 9.550 9.540 9.550 9.530 9.800 1,997,200 19,250,482 9.6387 8.239 8.231 8.239 8.222 8.455 2,314,858 8.3161 -1.24%
2012-12-20 0 9.670 9.650 9.680 9.640 9.770 7,601,700 73,515,178 9.6709 8.343 8.326 8.352 8.317 8.429 8,810,764 8.3438 0.83%
2012-12-19 0 9.590 9.590 9.600 9.550 9.750 9,361,318 89,924,020 9.6059 8.274 8.274 8.283 8.239 8.412 10,850,253 8.2877 0.00%
2012-12-18 0 9.590 9.580 9.600 9.450 9.600 5,395,070 51,726,190 9.5877 8.274 8.265 8.283 8.153 8.283 6,253,166 8.2720 -0.10%
2012-12-17 0 9.600 9.590 9.600 9.550 9.680 5,664,930 54,350,448 9.5942 8.283 8.274 8.283 8.239 8.352 6,565,947 8.2776 -0.83%
2012-12-14 0 9.680 9.640 9.690 9.420 9.720 12,739,900 122,775,789 9.6371 8.352 8.317 8.360 8.127 8.386 14,766,204 8.3146 2.43%
2012-12-13 0 9.450 9.440 9.450 9.430 9.600 3,314,200 31,458,762 9.4921 8.153 8.145 8.153 8.136 8.283 3,841,330 8.1896 -0.42%
2012-12-12 0 9.490 9.450 9.490 9.440 9.670 4,373,600 41,708,090 9.5363 8.188 8.153 8.188 8.145 8.343 5,069,229 8.2277 -1.15%
2012-12-11 0 9.600 9.590 9.600 9.350 9.740 5,600,001 53,238,131 9.5068 8.283 8.274 8.283 8.067 8.403 6,490,691 8.2022 -0.41%
2012-12-10 0 9.640 9.590 9.630 9.020 9.670 14,261,141 134,895,968 9.4590 8.317 8.274 8.309 7.782 8.343 16,529,402 8.1610 7.59%
2012-12-07 0 8.960 8.950 8.960 8.800 8.990 2,498,900 22,351,700 8.9446 7.730 7.722 7.730 7.592 7.756 2,896,355 7.7172 2.40%
2012-12-06 0 8.750 8.760 8.780 8.750 9.030 3,791,000 33,626,175 8.8700 7.549 7.558 7.575 7.549 7.791 4,393,965 7.6528 -1.80%
2012-12-05 0 8.910 8.890 8.900 8.630 8.980 9,247,723 81,894,625 8.8557 7.687 7.670 7.679 7.446 7.748 10,718,590 7.6404 3.24%
2012-12-04 0 8.630 8.600 8.630 8.440 8.760 4,467,000 38,356,477 8.5866 7.446 7.420 7.446 7.282 7.558 5,177,485 7.4083 -1.15%
2012-12-03 0 8.730 8.710 8.740 8.660 8.920 4,964,711 43,675,425 8.7972 7.532 7.515 7.541 7.472 7.696 5,754,357 7.5900 -1.47%
2012-11-30 0 8.860 8.840 8.890 8.780 9.080 10,144,004 90,303,213 8.9021 7.644 7.627 7.670 7.575 7.834 11,757,426 7.6805 -1.56%
2012-11-29 0 9.000 8.990 9.010 8.920 9.110 5,830,473 52,429,756 8.9924 7.765 7.756 7.774 7.696 7.860 6,757,820 7.7584 -0.77%
2012-11-28 0 9.070 9.030 9.060 8.910 9.200 7,167,809 64,506,617 8.9995 7.825 7.791 7.817 7.687 7.938 8,307,862 7.7645 -1.09%
2012-11-27 0 9.170 9.150 9.200 9.030 9.250 10,199,507 93,027,558 9.1208 7.912 7.894 7.938 7.791 7.981 11,821,757 7.8692 0.88%
2012-11-26 0 9.090 9.080 9.110 9.050 9.220 2,047,298 18,622,633 9.0962 7.843 7.834 7.860 7.808 7.955 2,372,924 7.8480 -0.98%
2012-11-23 0 9.180 9.140 9.200 9.030 9.250 6,621,174 60,449,020 9.1297 7.920 7.886 7.938 7.791 7.981 7,674,284 7.8768 1.89%
2012-11-22 0 9.010 9.000 9.050 8.730 9.140 5,485,000 49,186,896 8.9675 7.774 7.765 7.808 7.532 7.886 6,357,399 7.7370 2.39%
2012-11-21 0 8.800 8.750 8.800 8.700 8.960 4,053,500 35,698,948 8.8069 7.592 7.549 7.592 7.506 7.730 4,698,217 7.5984 0.57%
2012-11-20 0 8.750 8.740 8.800 8.710 9.050 3,364,500 29,866,527 8.8770 7.549 7.541 7.592 7.515 7.808 3,899,630 7.6588 -1.80%
2012-11-19 0 8.910 8.900 8.910 8.900 9.260 5,723,000 51,566,180 9.0103 7.687 7.679 7.687 7.679 7.989 6,633,254 7.7739 -4.40%
2012-11-16 0 9.320 9.300 9.320 9.200 9.400 2,823,377 26,296,385 9.3138 8.041 8.024 8.041 7.938 8.110 3,272,440 8.0357 0.98%
2012-11-15 0 9.230 9.220 9.230 9.220 9.510 7,176,000 67,474,984 9.4029 7.963 7.955 7.963 7.955 8.205 8,317,356 8.1126 -1.81%
2012-11-14 0 9.400 9.400 9.410 9.080 9.410 8,431,300 77,929,169 9.2428 8.110 8.110 8.119 7.834 8.119 9,772,314 7.9745 3.07%
2012-11-13 0 9.120 9.080 9.130 9.010 9.360 4,345,500 39,724,799 9.1416 7.869 7.834 7.877 7.774 8.076 5,036,660 7.8871 -0.22%
2012-11-12 0 9.140 9.110 9.120 9.130 9.300 4,126,000 37,868,692 9.1781 7.886 7.860 7.869 7.877 8.024 4,782,248 7.9186 -0.11%
2012-11-09 0 9.150 9.120 9.140 9.090 9.500 1,713,000 15,708,140 9.1700 7.894 7.869 7.886 7.843 8.196 1,985,456 7.9116 -1.72%
2012-11-08 0 9.310 9.310 9.330 9.000 9.350 4,340,200 39,959,080 9.2067 8.032 8.032 8.050 7.765 8.067 5,030,517 7.9433 -0.11%
2012-11-07 0 9.320 9.300 9.340 9.200 9.550 9,378,700 87,808,297 9.3625 8.041 8.024 8.058 7.938 8.239 10,870,399 8.0777 -2.92%
2012-11-06 0 9.600 9.550 9.610 9.300 9.650 8,124,500 77,620,659 9.5539 8.283 8.239 8.291 8.024 8.326 9,416,717 8.2429 0.52%
2012-11-05 0 9.550 9.510 9.550 9.410 9.720 5,453,526 52,092,816 9.5521 8.239 8.205 8.239 8.119 8.386 6,320,919 8.2413 -0.83%
2012-11-02 0 9.630 9.620 9.630 9.410 9.750 11,825,982 113,922,476 9.6332 8.309 8.300 8.309 8.119 8.412 13,706,926 8.3113 2.45%
2012-11-01 0 9.400 9.390 9.400 9.170 9.480 7,402,664 69,401,874 9.3753 8.110 8.101 8.110 7.912 8.179 8,580,071 8.0887 2.40%
2012-10-31 0 9.180 9.150 9.190 8.800 9.280 5,887,689 53,669,780 9.1156 7.920 7.894 7.929 7.592 8.007 6,824,137 7.8647 2.34%
2012-10-30 0 8.970 8.940 8.980 8.860 8.980 1,287,000 11,515,730 8.9477 7.739 7.713 7.748 7.644 7.748 1,491,700 7.7199 0.34%
2012-10-29 0 8.940 8.900 8.940 8.600 8.970 2,122,320 18,931,647 8.9203 7.713 7.679 7.713 7.420 7.739 2,459,879 7.6962 2.05%
2012-10-26 0 8.760 8.750 8.760 8.520 8.950 2,300,194 20,101,729 8.7391 7.558 7.549 7.558 7.351 7.722 2,666,044 7.5399 -1.57%
2012-10-25 0 8.900 8.890 8.900 8.740 8.930 1,903,900 16,823,581 8.8364 7.679 7.670 7.679 7.541 7.705 2,206,719 7.6238 0.91%
2012-10-24 0 8.820 8.810 8.820 8.700 8.920 2,424,100 21,377,051 8.8186 7.610 7.601 7.610 7.506 7.696 2,809,658 7.6084 -0.79%
2012-10-22 0 8.890 8.820 8.900 8.640 8.910 2,812,222 24,691,639 8.7801 7.670 7.610 7.679 7.454 7.687 3,259,511 7.5753 1.37%
2012-10-19 0 8.770 8.730 8.770 8.700 8.820 3,431,500 30,099,957 8.7717 7.567 7.532 7.567 7.506 7.610 3,977,286 7.5680 0.57%
2012-10-18 0 8.720 8.690 8.720 8.650 8.950 3,522,000 31,070,305 8.8218 7.523 7.498 7.523 7.463 7.722 4,082,181 7.6112 -1.02%
2012-10-17 0 8.810 8.800 8.810 8.600 8.860 5,009,200 43,948,318 8.7735 7.601 7.592 7.601 7.420 7.644 5,805,922 7.5696 2.92%
2012-10-16 0 8.560 8.550 8.560 8.370 8.600 3,909,300 33,365,995 8.5350 7.385 7.377 7.385 7.221 7.420 4,531,081 7.3638 2.39%
2012-10-15 0 8.360 8.350 8.380 8.130 8.440 4,483,654 37,429,464 8.3480 7.213 7.204 7.230 7.014 7.282 5,196,787 7.2024 0.00%
2012-10-12 0 8.360 8.330 8.360 8.250 8.430 3,803,385 31,688,434 8.3316 7.213 7.187 7.213 7.118 7.273 4,408,320 7.1883 0.36%
2012-10-11 0 8.330 8.300 8.320 8.160 8.340 3,435,000 28,329,850 8.2474 7.187 7.161 7.178 7.040 7.196 3,981,343 7.1157 0.00%
2012-10-10 0 8.330 8.300 8.330 8.050 8.390 7,417,288 61,465,444 8.2868 7.187 7.161 7.187 6.945 7.239 8,597,021 7.1496 1.46%
2012-10-09 0 8.210 8.210 8.220 7.960 8.600 32,152,634 261,522,666 8.1338 7.083 7.083 7.092 6.868 7.420 37,266,569 7.0176 -8.17%
2012-10-08 0 8.940 8.920 8.930 8.890 9.100 6,983,500 62,390,349 8.9340 7.713 7.696 7.705 7.670 7.851 8,094,238 7.7080 -0.67%
2012-10-05 0 9.000 8.970 9.010 8.670 9.090 10,094,336 89,877,017 8.9037 7.765 7.739 7.774 7.480 7.843 11,699,859 7.6819 4.32%
2012-10-04 0 8.750 8.740 8.750 8.600 8.820 6,278,000 54,515,114 8.6835 7.444 7.435 7.444 7.316 7.503 7,379,914 7.3870 2.58%
2012-10-03 0 8.530 8.520 8.540 8.420 8.600 6,889,828 58,805,589 8.5351 7.256 7.248 7.265 7.163 7.316 8,099,130 7.2607 1.55%
2012-09-28 0 8.400 8.390 8.420 8.270 8.630 5,586,866 47,082,634 8.4274 7.146 7.137 7.163 7.035 7.341 6,567,472 7.1691 1.57%
2012-09-27 0 8.270 8.270 8.280 8.060 8.350 2,854,291 23,468,420 8.2222 7.035 7.035 7.044 6.857 7.103 3,355,276 6.9945 1.72%
2012-09-26 0 8.130 8.110 8.140 8.000 8.160 3,917,353 31,748,039 8.1045 6.916 6.899 6.925 6.805 6.942 4,604,926 6.8944 0.00%
2012-09-25 0 8.130 8.130 8.140 8.060 8.230 3,006,976 24,447,065 8.1301 6.916 6.916 6.925 6.857 7.001 3,534,760 6.9162 0.00%
2012-09-24 0 8.130 8.120 8.130 8.060 8.250 3,133,120 25,473,359 8.1303 6.916 6.908 6.916 6.857 7.018 3,683,045 6.9164 -1.22%
2012-09-21 0 8.230 8.180 8.190 8.130 8.250 2,153,000 17,691,290 8.2170 7.001 6.959 6.967 6.916 7.018 2,530,894 6.9901 0.49%
2012-09-20 0 8.190 8.150 8.190 8.100 8.280 5,040,500 41,382,562 8.2100 6.967 6.933 6.967 6.891 7.044 5,925,208 6.9842 -0.49%
2012-09-19 0 8.230 8.220 8.230 8.000 8.270 2,363,908 19,297,795 8.1635 7.001 6.993 7.001 6.805 7.035 2,778,821 6.9446 1.98%
2012-09-18 0 8.070 8.060 8.080 8.000 8.240 3,895,117 31,476,463 8.0810 6.865 6.857 6.874 6.805 7.010 4,578,787 6.8744 -2.18%
2012-09-17 0 8.250 8.200 8.250 8.100 8.390 4,127,356 33,829,635 8.1964 7.018 6.976 7.018 6.891 7.137 4,851,789 6.9726 -0.24%
2012-09-14 0 8.270 8.270 8.280 7.900 8.350 7,508,280 61,198,463 8.1508 7.035 7.035 7.044 6.720 7.103 8,826,132 6.9338 3.25%
2012-09-13 0 8.010 7.980 8.010 7.910 8.130 2,187,045 17,531,390 8.0160 6.814 6.788 6.814 6.729 6.916 2,570,915 6.8191 -1.23%
2012-09-12 0 8.110 8.100 8.120 8.100 8.230 1,650,000 13,402,820 8.1229 6.899 6.891 6.908 6.891 7.001 1,939,608 6.9101 -0.12%
2012-09-11 0 8.120 8.110 8.120 8.040 8.260 3,233,000 26,207,465 8.1062 6.908 6.899 6.908 6.840 7.027 3,800,456 6.8959 -1.69%
2012-09-10 0 8.260 8.250 8.260 8.020 8.310 4,931,000 40,594,757 8.2326 7.027 7.018 7.027 6.823 7.069 5,796,488 7.0033 2.99%
2012-09-07 0 8.020 8.000 8.010 7.910 8.200 6,204,271 49,650,257 8.0026 6.823 6.805 6.814 6.729 6.976 7,293,244 6.8077 2.82%
2012-09-06 0 7.800 7.790 7.830 7.730 7.830 2,680,774 20,885,605 7.7909 6.635 6.627 6.661 6.576 6.661 3,151,303 6.6276 0.13%
2012-09-05 0 7.790 7.780 7.790 7.640 7.920 2,932,784 22,764,969 7.7622 6.627 6.618 6.627 6.499 6.737 3,447,546 6.6032 -2.01%
2012-09-04 0 7.950 7.940 7.950 7.860 8.000 1,153,500 9,176,962 7.9558 6.763 6.754 6.763 6.686 6.805 1,355,962 6.7679 -1.12%
2012-09-03 0 8.040 8.000 8.040 7.740 8.140 2,242,500 18,015,560 8.0337 6.840 6.805 6.840 6.584 6.925 2,636,103 6.8342 0.88%
2012-08-31 0 7.970 7.940 7.970 7.850 8.000 2,552,000 20,215,905 7.9216 6.780 6.754 6.780 6.678 6.805 2,999,927 6.7388 0.89%
2012-08-30 0 7.900 7.890 7.900 7.810 8.000 2,648,000 20,994,164 7.9283 6.720 6.712 6.720 6.644 6.805 3,112,777 6.7445 -1.13%
2012-08-29 0 7.990 7.940 8.000 7.880 8.140 5,947,900 47,351,222 7.9610 6.797 6.754 6.805 6.703 6.925 6,991,875 6.7723 -2.20%
2012-08-28 0 8.170 8.120 8.180 7.790 8.200 4,552,500 36,348,880 7.9844 6.950 6.908 6.959 6.627 6.976 5,351,554 6.7922 1.87%
2012-08-27 0 8.020 8.000 8.020 7.940 8.300 4,222,500 34,180,049 8.0947 6.823 6.805 6.823 6.754 7.061 4,963,633 6.8861 -3.37%
2012-08-24 0 8.300 8.260 8.300 8.210 8.460 7,920,431 65,771,968 8.3041 7.061 7.027 7.061 6.984 7.197 9,310,624 7.0642 0.48%
2012-08-23 0 8.260 8.270 8.280 7.980 8.510 17,343,603 143,649,657 8.2826 7.027 7.035 7.044 6.788 7.239 20,387,750 7.0459 4.03%
2012-08-22 0 7.940 7.930 7.940 7.810 8.010 6,742,300 53,482,126 7.9323 6.754 6.746 6.754 6.644 6.814 7,925,707 6.7479 -1.12%
2012-08-21 0 8.030 7.990 8.000 7.880 8.110 6,749,500 54,259,110 8.0390 6.831 6.797 6.805 6.703 6.899 7,934,171 6.8387 0.50%
2012-08-20 0 7.990 7.950 7.990 7.770 8.000 2,598,000 20,647,671 7.9475 6.797 6.763 6.797 6.610 6.805 3,054,001 6.7609 1.27%
2012-08-17 0 7.890 7.900 7.910 7.770 8.000 2,905,000 22,910,520 7.8866 6.712 6.720 6.729 6.610 6.805 3,414,885 6.7090 1.54%
2012-08-16 0 7.770 7.760 7.770 7.590 7.810 3,539,500 27,339,565 7.7241 6.610 6.601 6.610 6.457 6.644 4,160,753 6.5708 3.32%
2012-08-15 0 7.520 7.500 7.520 7.460 7.560 1,303,500 9,797,045 7.5160 6.397 6.380 6.397 6.346 6.431 1,532,290 6.3937 -0.40%
2012-08-14 0 7.550 7.530 7.540 7.360 7.730 2,671,000 20,105,569 7.5274 6.423 6.406 6.414 6.261 6.576 3,139,814 6.4034 -1.31%
2012-08-13 0 7.650 7.620 7.650 7.570 7.950 2,329,000 17,968,606 7.7152 6.508 6.482 6.508 6.440 6.763 2,737,786 6.5632 -4.37%
2012-08-10 0 8.000 7.970 8.000 7.860 8.090 8,923,672 70,729,704 7.9261 6.805 6.780 6.805 6.686 6.882 10,489,954 6.7426 0.63%
2012-08-09 0 7.950 7.900 7.930 7.880 8.100 6,643,000 52,702,169 7.9335 6.763 6.720 6.746 6.703 6.891 7,808,978 6.7489 0.76%
2012-08-08 0 7.890 7.890 7.900 7.820 8.000 6,673,700 52,813,177 7.9136 6.712 6.712 6.720 6.652 6.805 7,845,067 6.7320 0.77%
2012-08-07 0 7.830 7.830 7.850 7.600 8.200 11,561,000 89,672,268 7.7564 6.661 6.661 6.678 6.465 6.976 13,590,185 6.5983 3.03%
2012-08-06 0 7.600 7.600 7.610 7.460 7.750 10,520,000 79,963,866 7.6011 6.465 6.465 6.474 6.346 6.593 12,366,469 6.4662 3.12%
2012-08-03 0 7.370 7.370 7.380 7.270 7.490 1,133,500 8,369,804 7.3840 6.270 6.270 6.278 6.184 6.372 1,332,452 6.2815 -0.41%
2012-08-02 0 7.400 7.390 7.400 7.350 7.650 5,412,000 40,604,852 7.5027 6.295 6.287 6.295 6.253 6.508 6,361,913 6.3825 1.09%
2012-08-01 0 7.320 7.300 7.340 7.240 7.440 3,680,000 26,876,867 7.3035 6.227 6.210 6.244 6.159 6.329 4,325,913 6.2130 0.41%
2012-07-31 0 7.290 7.290 7.300 7.180 7.400 3,613,500 26,366,975 7.2968 6.202 6.202 6.210 6.108 6.295 4,247,741 6.2073 -0.41%
2012-07-30 0 7.320 7.260 7.310 7.100 7.320 3,544,750 25,588,267 7.2186 6.227 6.176 6.219 6.040 6.227 4,166,924 6.1408 3.39%
2012-07-27 0 7.080 7.070 7.080 7.000 7.190 6,883,589 48,744,832 7.0813 6.023 6.014 6.023 5.955 6.116 8,091,796 6.0240 1.29%
2012-07-26 0 6.990 6.980 7.000 6.960 7.320 3,966,529 28,153,524 7.0978 5.946 5.938 5.955 5.921 6.227 4,662,734 6.0380 -1.41%
2012-07-25 0 7.090 7.090 7.100 7.000 7.260 6,663,118 47,283,646 7.0963 6.031 6.031 6.040 5.955 6.176 7,832,627 6.0368 -2.88%
2012-07-24 0 7.300 7.260 7.320 7.190 7.520 2,360,196 17,137,115 7.2609 6.210 6.176 6.227 6.116 6.397 2,774,457 6.1767 0.14%
2012-07-23 0 7.290 7.260 7.300 7.140 7.510 5,546,357 40,197,826 7.2476 6.202 6.176 6.210 6.074 6.389 6,519,853 6.1654 -3.19%
2012-07-20 0 7.530 7.530 7.560 7.500 7.780 2,068,030 15,641,873 7.5637 6.406 6.406 6.431 6.380 6.618 2,431,010 6.4343 -1.57%
2012-07-19 0 7.650 7.620 7.650 7.500 7.700 3,653,475 27,846,867 7.6220 6.508 6.482 6.508 6.380 6.550 4,294,732 6.4840 0.13%
2012-07-18 0 7.640 7.620 7.640 7.600 7.980 3,878,213 29,741,524 7.6689 6.499 6.482 6.499 6.465 6.788 4,558,916 6.5238 -4.26%
2012-07-17 0 7.980 7.940 8.000 7.730 8.050 3,080,564 24,432,767 7.9313 6.788 6.754 6.805 6.576 6.848 3,621,264 6.7470 -0.13%
2012-07-16 0 7.990 7.930 7.990 7.900 8.180 4,463,000 35,900,775 8.0441 6.797 6.746 6.797 6.720 6.959 5,246,345 6.8430 -0.87%
2012-07-13 0 8.060 8.050 8.060 7.900 8.170 5,349,063 43,127,279 8.0626 6.857 6.848 6.857 6.720 6.950 6,287,930 6.8587 0.12%
2012-07-12 0 8.050 8.040 8.050 8.040 8.130 2,912,000 23,525,125 8.0787 6.848 6.840 6.848 6.840 6.916 3,423,114 6.8724 -0.25%
2012-07-11 0 8.070 8.070 8.100 8.010 8.260 5,725,300 46,117,958 8.0551 6.865 6.865 6.891 6.814 7.027 6,730,204 6.8524 0.37%
2012-07-10 0 8.040 8.000 8.040 7.980 8.340 1,806,000 14,511,230 8.0350 6.840 6.805 6.840 6.788 7.095 2,122,989 6.8353 -1.59%
2012-07-09 0 8.170 8.160 8.170 8.040 8.400 2,174,000 17,663,832 8.1250 6.950 6.942 6.950 6.840 7.146 2,555,580 6.9119 -1.92%
2012-07-06 0 8.330 8.300 8.340 8.250 8.460 1,965,400 16,364,921 8.3265 7.086 7.061 7.095 7.018 7.197 2,310,367 7.0833 -0.48%
2012-07-05 0 8.370 8.390 8.410 8.190 8.590 2,599,500 21,671,390 8.3368 7.120 7.137 7.154 6.967 7.307 3,055,764 7.0920 -0.24%
2012-07-04 0 8.390 8.390 8.400 8.240 8.520 11,214,500 93,386,292 8.3273 7.137 7.137 7.146 7.010 7.248 13,182,867 7.0839 2.32%
2012-07-03 0 8.200 8.190 8.200 7.700 8.290 10,451,000 83,547,081 7.9942 6.976 6.967 6.976 6.550 7.052 12,285,358 6.8005 7.89%
2012-06-29 0 7.600 7.570 7.600 7.160 7.600 11,316,056 84,210,740 7.4417 6.465 6.440 6.465 6.091 6.465 13,302,248 6.3306 3.40%
2012-06-28 0 7.350 7.300 7.350 7.130 7.660 4,718,000 35,002,667 7.4190 6.253 6.210 6.253 6.065 6.516 5,546,103 6.3112 -2.26%
2012-06-27 0 7.520 7.510 7.590 7.010 7.590 6,316,200 46,866,639 7.4201 6.397 6.389 6.457 5.963 6.457 7,424,818 6.3122 8.36%
2012-06-26 0 6.940 6.930 6.950 6.930 7.190 11,014,645 76,982,719 6.9891 5.904 5.895 5.912 5.895 6.116 12,947,934 5.9456 -2.80%
2012-06-25 0 7.140 7.140 7.190 7.100 7.270 3,219,278 23,107,821 7.1780 6.074 6.074 6.116 6.040 6.184 3,784,325 6.1062 -0.70%
2012-06-22 0 7.190 7.180 7.250 7.110 7.310 7,154,713 51,809,844 7.2414 6.116 6.108 6.167 6.048 6.219 8,410,507 6.1601 -2.18%
2012-06-21 0 7.350 7.330 7.340 7.330 7.590 6,602,819 49,181,274 7.4485 6.253 6.236 6.244 6.236 6.457 7,761,745 6.3364 -4.55%
2012-06-20 0 7.700 7.700 7.760 7.480 7.850 5,360,319 40,898,959 7.6299 6.550 6.550 6.601 6.363 6.678 6,301,161 6.4907 1.18%
2012-06-19 0 7.610 7.610 7.620 7.600 7.840 4,032,800 31,003,441 7.6878 6.474 6.474 6.482 6.465 6.669 4,740,636 6.5399 -1.42%
2012-06-18 0 7.720 7.730 7.740 7.530 7.820 8,389,680 64,420,302 7.6785 6.567 6.576 6.584 6.406 6.652 9,862,235 6.5320 3.90%
2012-06-15 0 7.430 7.430 7.450 7.400 7.820 7,007,300 52,439,798 7.4836 6.321 6.321 6.338 6.295 6.652 8,237,220 6.3662 -0.93%
2012-06-14 0 7.500 7.490 7.500 7.480 7.890 6,351,000 48,054,405 7.5664 6.380 6.372 6.380 6.363 6.712 7,465,727 6.4367 -4.82%
2012-06-13 0 7.880 7.880 7.890 7.820 8.000 2,922,964 23,057,465 7.8884 6.703 6.703 6.712 6.652 6.805 3,436,002 6.7106 -1.50%
2012-06-12 0 8.000 8.000 8.010 7.960 8.180 3,938,776 31,628,642 8.0301 6.805 6.805 6.814 6.771 6.959 4,630,109 6.8311 -2.91%
2012-06-11 0 8.240 8.240 8.270 8.000 8.310 2,711,294 22,150,514 8.1697 7.010 7.010 7.035 6.805 7.069 3,187,180 6.9499 4.97%
2012-06-08 0 7.850 7.830 7.890 7.700 8.250 3,035,500 24,042,292 7.9204 6.678 6.661 6.712 6.550 7.018 3,568,291 6.7378 -3.56%
2012-06-07 0 8.140 8.130 8.140 7.940 8.280 4,967,000 40,264,200 8.1063 6.925 6.916 6.925 6.754 7.044 5,838,807 6.8960 0.37%
2012-06-06 0 8.110 8.100 8.110 7.560 8.120 6,915,873 54,422,520 7.8692 6.899 6.891 6.899 6.431 6.908 8,129,746 6.6942 5.32%
2012-06-05 0 7.700 7.690 7.710 7.550 7.820 3,278,950 25,201,135 7.6857 6.550 6.542 6.559 6.423 6.652 3,854,471 6.5382 0.86%
2012-06-04 0 7.720 7.710 7.720 7.600 7.800 3,477,000 26,806,545 7.7097 6.495 6.486 6.495 6.394 6.562 4,133,101 6.4858 -4.57%
2012-06-01 0 8.090 8.050 8.100 7.900 8.200 1,185,987 9,573,256 8.0720 6.806 6.772 6.814 6.646 6.898 1,409,780 6.7906 0.25%
2012-05-31 0 8.070 8.130 8.220 7.910 8.200 7,166,391 58,145,348 8.1136 6.789 6.839 6.915 6.654 6.898 8,518,671 6.8256 -2.30%
2012-05-30 0 8.260 8.210 8.300 8.100 8.630 7,839,365 65,343,329 8.3353 6.949 6.907 6.982 6.814 7.260 9,318,633 7.0121 0.00%
2012-05-29 0 8.260 8.250 8.270 7.680 8.500 7,305,000 60,071,526 8.2233 6.949 6.940 6.957 6.461 7.151 8,683,435 6.9179 7.55%
2012-05-28 0 7.680 7.650 7.680 7.430 7.810 7,904,500 59,963,341 7.5860 6.461 6.436 6.461 6.251 6.570 9,396,059 6.3818 0.00%
2012-05-25 0 7.680 7.660 7.680 7.520 8.000 7,752,423 59,940,744 7.7319 6.461 6.444 6.461 6.326 6.730 9,215,285 6.5045 -1.79%
2012-05-24 0 7.820 7.800 7.810 7.680 8.150 8,456,500 66,831,693 7.9030 6.579 6.562 6.570 6.461 6.856 10,052,220 6.6485 -3.34%
2012-05-23 0 8.090 8.090 8.100 8.000 8.490 13,849,787 112,827,961 8.1465 6.806 6.806 6.814 6.730 7.142 16,463,207 6.8533 -5.16%
2012-05-22 0 8.530 8.530 8.550 8.410 8.610 6,993,900 59,642,616 8.5278 7.176 7.176 7.193 7.075 7.243 8,313,631 7.1741 -0.35%
2012-05-21 0 8.560 8.530 8.560 8.500 9.150 3,084,000 26,626,365 8.6337 7.201 7.176 7.201 7.151 7.698 3,665,943 7.2632 -2.95%
2012-05-18 0 8.820 8.780 8.810 8.330 8.870 5,022,700 43,097,101 8.5805 7.420 7.386 7.411 7.008 7.462 5,970,471 7.2184 2.44%
2012-05-17 0 8.610 8.580 8.610 8.570 9.070 6,774,250 59,232,613 8.7438 7.243 7.218 7.243 7.210 7.630 8,052,534 7.3558 -2.93%
2012-05-16 0 8.870 8.860 8.870 8.500 9.020 5,906,500 52,013,450 8.8061 7.462 7.454 7.462 7.151 7.588 7,021,042 7.4082 -4.93%
2012-05-15 0 9.330 9.270 9.300 9.040 9.500 3,540,124 32,696,491 9.2360 7.849 7.798 7.824 7.605 7.992 4,208,136 7.7698 -1.69%
2012-05-14 0 9.490 9.480 9.500 9.180 9.640 5,698,614 53,589,547 9.4040 7.984 7.975 7.992 7.723 8.110 6,773,928 7.9111 -0.52%
2012-05-11 0 9.540 9.500 9.550 9.370 9.680 2,632,000 25,117,382 9.5431 8.026 7.992 8.034 7.883 8.143 3,128,652 8.0282 -0.10%
2012-05-10 0 9.550 9.550 9.580 9.490 10.08 5,879,000 57,140,102 9.7194 8.034 8.034 8.059 7.984 8.480 6,988,352 8.1765 -5.26%
2012-05-09 0 10.08 10.08 10.12 9.950 10.26 4,587,500 46,372,411 10.108 8.480 8.480 8.514 8.371 8.631 5,453,150 8.5038 -4.55%
2012-05-08 0 10.56 10.54 10.58 10.16 10.76 4,564,785 47,455,558 10.396 8.884 8.867 8.900 8.547 9.052 5,426,148 8.7457 -0.38%
2012-05-07 0 10.60 10.60 10.64 10.36 10.72 6,420,000 67,804,825 10.561 8.917 8.917 8.951 8.715 9.018 7,631,438 8.8849 -1.30%
2012-05-04 0 10.74 10.74 10.76 10.20 10.88 12,726,134 135,625,531 10.657 9.035 9.035 9.052 8.581 9.153 15,127,523 8.9655 3.47%
2012-05-03 0 10.38 10.34 10.38 9.900 10.44 6,359,000 64,332,437 10.117 8.732 8.699 8.732 8.328 8.783 7,558,927 8.5108 3.80%
2012-05-02 0 10.00 9.940 9.960 9.720 10.02 3,002,500 29,698,057 9.8911 8.413 8.362 8.379 8.177 8.429 3,569,064 8.3210 2.04%
2012-04-30 0 9.800 9.800 9.810 9.590 9.820 3,661,273 35,704,541 9.7519 8.244 8.244 8.253 8.068 8.261 4,352,146 8.2039 1.34%
2012-04-27 0 9.670 9.600 9.700 9.580 9.800 1,592,000 15,389,464 9.6667 8.135 8.076 8.160 8.059 8.244 1,892,406 8.1322 -0.72%
2012-04-26 0 9.740 9.740 9.750 9.620 9.900 4,971,408 48,367,688 9.7292 8.194 8.194 8.202 8.093 8.328 5,909,500 8.1847 -0.10%
2012-04-25 0 9.750 9.740 9.760 9.640 9.850 2,963,000 28,787,740 9.7157 8.202 8.194 8.211 8.110 8.286 3,522,111 8.1734 1.14%
2012-04-24 0 9.640 9.630 9.640 9.500 9.770 4,219,500 40,574,600 9.6160 8.110 8.101 8.110 7.992 8.219 5,015,709 8.0895 0.31%
2012-04-23 0 9.610 9.600 9.620 9.460 9.890 1,577,500 15,141,975 9.5987 8.084 8.076 8.093 7.958 8.320 1,875,170 8.0750 -2.34%
2012-04-20 0 9.840 9.770 9.840 9.640 9.910 1,788,995 17,565,946 9.8189 8.278 8.219 8.278 8.110 8.337 2,126,574 8.2602 1.03%
2012-04-19 0 9.740 9.730 9.740 9.510 9.890 3,257,500 31,887,492 9.7889 8.194 8.185 8.194 8.000 8.320 3,872,182 8.2350 1.56%
2012-04-18 0 9.590 9.590 9.600 9.420 9.600 2,214,012 21,060,284 9.5123 8.068 8.068 8.076 7.925 8.076 2,631,790 8.0023 1.05%
2012-04-17 0 9.490 9.460 9.490 9.410 9.610 2,087,201 19,793,311 9.4832 7.984 7.958 7.984 7.916 8.084 2,481,051 7.9778 -0.94%
2012-04-16 0 9.580 9.570 9.590 9.470 9.900 828,500 7,937,683 9.5808 8.059 8.051 8.068 7.967 8.328 984,836 8.0599 -0.52%
2012-04-13 0 9.630 9.630 9.660 9.580 9.800 3,256,112 31,598,189 9.7043 8.101 8.101 8.127 8.059 8.244 3,870,532 8.1638 -0.31%
2012-04-12 0 9.660 9.600 9.660 9.340 9.660 2,462,500 23,384,817 9.4964 8.127 8.076 8.127 7.857 8.127 2,927,167 7.9889 2.33%
2012-04-11 0 9.440 9.430 9.470 9.350 9.900 1,977,600 18,733,760 9.4730 7.941 7.933 7.967 7.866 8.328 2,350,768 7.9692 -1.67%
2012-04-10 0 9.600 9.600 9.610 9.320 9.770 4,320,000 41,323,941 9.5657 8.076 8.076 8.084 7.841 8.219 5,135,173 8.0472 0.31%
2012-04-05 0 9.570 9.540 9.600 9.330 9.660 1,362,704 12,966,278 9.5151 8.051 8.026 8.076 7.849 8.127 1,619,843 8.0047 -0.83%
2012-04-03 0 9.650 9.640 9.650 9.430 9.850 4,098,200 39,592,991 9.6611 8.118 8.110 8.118 7.933 8.286 4,871,520 8.1274 -0.41%
2012-04-02 0 9.690 9.660 9.670 9.350 9.700 6,133,847 58,259,963 9.4981 8.152 8.127 8.135 7.866 8.160 7,291,288 7.9904 -0.21%
2012-03-30 0 9.710 9.700 9.750 9.280 10.08 8,421,000 81,245,333 9.6479 8.169 8.160 8.202 7.807 8.480 10,010,021 8.1164 2.75%
2012-03-29 0 9.450 9.440 9.450 9.230 9.880 13,336,477 126,065,944 9.4527 7.950 7.941 7.950 7.765 8.312 15,853,036 7.9522 -4.45%
2012-03-28 0 9.890 9.850 9.890 9.770 10.24 8,228,400 81,672,431 9.9257 8.320 8.286 8.320 8.219 8.614 9,781,078 8.3500 -4.17%
2012-03-27 0 10.32 10.28 10.30 9.980 10.40 4,260,000 43,379,460 10.183 8.682 8.648 8.665 8.396 8.749 5,063,851 8.5665 -0.19%
2012-03-26 0 10.34 10.34 10.38 10.20 10.42 3,839,900 39,551,373 10.300 8.699 8.699 8.732 8.581 8.766 4,564,479 8.6650 -0.19%
2012-03-23 0 10.36 10.34 10.36 10.20 10.40 3,665,768 37,639,315 10.268 8.715 8.699 8.715 8.581 8.749 4,357,489 8.6378 0.00%
2012-03-22 0 10.36 10.36 10.38 10.08 10.40 18,989,042 193,060,083 10.167 8.715 8.715 8.732 8.480 8.749 22,572,226 8.5530 3.70%
2012-03-21 0 9.990 9.990 10.00 9.880 10.26 7,966,301 79,759,796 10.012 8.404 8.404 8.413 8.312 8.631 9,469,522 8.4228 -2.82%
2012-03-20 0 10.28 10.28 10.30 10.04 10.46 3,351,000 34,289,990 10.233 8.648 8.648 8.665 8.446 8.800 3,983,325 8.6084 -2.84%
2012-03-19 0 10.58 10.50 10.58 10.36 10.72 8,230,470 87,172,181 10.591 8.900 8.833 8.900 8.715 9.018 9,783,539 8.9101 0.95%
2012-03-16 0 10.48 10.48 10.50 10.38 10.66 6,346,100 66,528,036 10.483 8.816 8.816 8.833 8.732 8.968 7,543,593 8.8191 -0.38%
2012-03-15 0 10.52 10.50 10.54 10.28 10.96 4,601,100 48,429,161 10.526 8.850 8.833 8.867 8.648 9.220 5,469,316 8.8547 -1.50%
2012-03-14 0 10.68 10.62 10.68 10.32 10.80 17,875,196 189,845,474 10.621 8.985 8.934 8.985 8.682 9.086 21,248,200 8.9347 5.74%
2012-03-13 0 10.10 10.10 10.12 9.920 10.24 5,399,600 54,722,398 10.135 8.497 8.497 8.514 8.345 8.614 6,418,491 8.5257 1.92%
2012-03-12 0 9.910 9.910 9.950 9.680 9.950 4,744,179 46,536,424 9.8092 8.337 8.337 8.371 8.143 8.371 5,639,394 8.2520 0.61%
2012-03-09 0 9.850 9.830 9.860 9.430 9.870 6,600,900 63,782,476 9.6627 8.286 8.270 8.295 7.933 8.303 7,846,473 8.1288 4.34%
2012-03-08 0 9.440 9.430 9.470 9.300 9.600 4,428,500 41,940,810 9.4707 7.941 7.933 7.967 7.824 8.076 5,264,147 7.9673 -0.63%
2012-03-07 0 9.500 9.460 9.500 9.240 9.620 3,349,885 31,591,526 9.4306 7.992 7.958 7.992 7.773 8.093 3,982,000 7.9336 0.53%
2012-03-06 0 9.450 9.410 9.430 9.400 10.12 8,719,000 84,165,285 9.6531 7.950 7.916 7.933 7.908 8.514 10,364,253 8.1207 -6.62%
2012-03-05 0 10.12 10.06 10.12 9.670 10.28 7,952,500 79,440,260 9.9893 8.514 8.463 8.514 8.135 8.648 9,453,117 8.4036 2.12%
2012-03-02 0 9.910 9.900 9.910 9.500 9.920 5,285,333 51,671,606 9.7764 8.337 8.328 8.337 7.992 8.345 6,282,662 8.2245 4.87%
2012-03-01 0 9.450 9.410 9.450 9.360 9.740 2,478,500 23,459,215 9.4651 7.950 7.916 7.950 7.874 8.194 2,946,187 7.9626 -2.07%
2012-02-29 0 9.650 9.600 9.610 9.510 9.820 5,056,900 48,717,608 9.6339 8.118 8.076 8.084 8.000 8.261 6,011,124 8.1046 1.15%
2012-02-28 0 9.540 9.530 9.550 9.040 9.730 4,375,848 41,269,023 9.4311 8.026 8.017 8.034 7.605 8.185 5,201,559 7.9340 3.70%
2012-02-27 0 9.200 9.190 9.200 9.120 9.420 2,726,000 25,109,250 9.2110 7.740 7.731 7.740 7.672 7.925 3,240,389 7.7488 -1.08%
2012-02-24 0 9.300 9.300 9.310 9.020 9.370 3,821,900 35,130,267 9.1918 7.824 7.824 7.832 7.588 7.883 4,543,083 7.7327 0.65%
2012-02-23 0 9.240 9.240 9.270 9.210 9.560 5,418,000 50,861,220 9.3875 7.773 7.773 7.798 7.748 8.042 6,440,363 7.8973 -3.75%
2012-02-22 0 9.600 9.580 9.640 9.300 9.650 3,548,500 33,497,340 9.4399 8.076 8.059 8.110 7.824 8.118 4,218,093 7.9413 1.05%
2012-02-21 0 9.500 9.490 9.500 9.330 9.610 10,744,500 102,336,772 9.5246 7.992 7.984 7.992 7.849 8.084 12,771,960 8.0126 1.06%
2012-02-20 0 9.400 9.370 9.400 8.810 9.400 9,823,900 91,892,862 9.3540 7.908 7.883 7.908 7.411 7.908 11,677,645 7.8691 2.96%
2012-02-17 0 9.130 9.090 9.150 9.010 9.360 9,182,500 84,496,048 9.2019 7.681 7.647 7.698 7.580 7.874 10,915,214 7.7411 -0.98%
2012-02-16 0 9.220 9.190 9.240 9.080 9.270 6,060,000 55,811,690 9.2098 7.756 7.731 7.773 7.639 7.798 7,203,507 7.7479 -0.22%
2012-02-15 0 9.240 9.220 9.250 8.990 9.290 10,706,400 97,871,892 9.1414 7.773 7.756 7.782 7.563 7.815 12,726,670 7.6903 2.21%
2012-02-14 0 9.040 9.030 9.040 8.870 9.110 5,136,700 46,517,052 9.0558 7.605 7.597 7.605 7.462 7.664 6,105,982 7.6183 -0.11%
2012-02-13 0 9.050 9.040 9.060 8.820 9.100 5,065,000 45,569,261 8.9969 7.613 7.605 7.622 7.420 7.655 6,020,753 7.5687 2.61%
2012-02-10 0 8.820 8.810 8.820 8.610 9.220 12,033,389 106,586,748 8.8576 7.420 7.411 7.420 7.243 7.756 14,304,059 7.4515 -3.92%
2012-02-09 0 9.180 9.160 9.180 9.060 9.300 7,856,700 72,081,787 9.1746 7.723 7.706 7.723 7.622 7.824 9,339,239 7.7182 -1.08%
2012-02-08 0 9.280 9.260 9.280 9.190 9.310 4,389,800 40,691,055 9.2695 7.807 7.790 7.807 7.731 7.832 5,218,144 7.7980 0.65%
2012-02-07 0 9.220 9.200 9.230 9.070 9.380 2,896,971 26,680,911 9.2099 7.756 7.740 7.765 7.630 7.891 3,443,622 7.7479 -1.39%
2012-02-06 0 9.350 9.340 9.350 9.320 9.480 4,366,500 40,844,969 9.3542 7.866 7.857 7.866 7.841 7.975 5,190,447 7.8693 0.65%
2012-02-03 0 9.290 9.230 9.310 9.210 9.500 3,624,622 33,730,823 9.3060 7.815 7.765 7.832 7.748 7.992 4,308,579 7.8288 -2.11%
2012-02-02 0 9.490 9.470 9.490 9.360 9.550 7,135,951 67,708,857 9.4884 7.984 7.967 7.984 7.874 8.034 8,482,487 7.9822 0.85%
2012-02-01 0 9.410 9.380 9.410 9.370 9.500 10,745,679 101,190,196 9.4168 7.916 7.891 7.916 7.883 7.992 12,773,361 7.9220 -0.11%
2012-01-31 0 9.420 9.380 9.420 9.260 9.480 3,224,000 30,205,130 9.3688 7.925 7.891 7.925 7.790 7.975 3,832,361 7.8816 2.28%
2012-01-30 0 9.210 9.200 9.230 9.100 9.550 4,471,000 41,435,773 9.2677 7.748 7.740 7.765 7.655 8.034 5,314,666 7.7965 -2.75%
2012-01-27 0 9.470 9.460 9.470 9.220 9.620 3,500,200 32,998,866 9.4277 7.967 7.958 7.967 7.756 8.093 4,160,679 7.9311 -0.11%
2012-01-26 0 9.480 9.440 9.480 9.220 9.530 6,921,979 65,237,124 9.4246 7.975 7.941 7.975 7.756 8.017 8,228,139 7.9285 1.28%
2012-01-20 0 9.360 9.290 9.370 9.120 9.400 12,086,000 111,681,107 9.2405 7.874 7.815 7.883 7.672 7.908 14,366,597 7.7737 0.65%
2012-01-19 0 9.300 9.220 9.320 8.790 9.310 9,159,200 82,971,692 9.0588 7.824 7.756 7.841 7.395 7.832 10,887,518 7.6208 5.80%
2012-01-18 0 8.790 8.710 8.790 8.550 8.860 7,744,900 67,763,550 8.7494 7.395 7.327 7.395 7.193 7.454 9,206,343 7.3605 0.00%
2012-01-17 0 8.790 8.780 8.820 8.300 8.830 10,839,000 92,012,278 8.4890 7.395 7.386 7.420 6.982 7.428 12,884,292 7.1414 6.42%
2012-01-16 0 8.260 8.230 8.250 8.140 8.560 5,995,000 49,552,646 8.2657 6.949 6.924 6.940 6.848 7.201 7,126,241 6.9535 -5.60%
2012-01-13 0 8.750 8.600 8.680 8.450 8.900 15,985,861 136,597,485 8.5449 7.361 7.235 7.302 7.109 7.487 19,002,352 7.1885 1.16%
2012-01-12 0 8.650 8.660 8.670 8.420 8.670 8,056,000 68,323,584 8.4811 7.277 7.285 7.294 7.083 7.294 9,576,147 7.1348 2.61%
2012-01-11 0 8.430 8.410 8.440 8.050 8.450 6,342,462 52,679,864 8.3059 7.092 7.075 7.100 6.772 7.109 7,539,268 6.9874 4.07%
2012-01-10 0 8.100 8.090 8.100 8.010 8.200 7,671,862 62,042,092 8.0870 6.814 6.806 6.814 6.738 6.898 9,119,523 6.8032 1.25%
2012-01-09 0 8.000 7.970 8.000 7.720 8.010 9,458,000 74,224,795 7.8478 6.730 6.705 6.730 6.495 6.738 11,242,701 6.6020 3.23%
2012-01-06 0 7.750 7.750 7.760 7.740 8.100 8,407,900 65,934,980 7.8420 6.520 6.520 6.528 6.511 6.814 9,994,449 6.5972 -4.32%
2012-01-05 0 8.100 8.100 8.110 8.050 8.330 6,489,892 52,738,790 8.1263 6.814 6.814 6.823 6.772 7.008 7,714,518 6.8363 -2.53%
2012-01-04 0 8.310 8.300 8.310 8.010 8.390 6,538,717 53,733,155 8.2177 6.991 6.982 6.991 6.738 7.058 7,772,556 6.9132 4.53%
2012-01-03 0 7.950 7.940 7.950 7.870 8.050 4,367,503 34,612,056 7.9249 6.688 6.680 6.688 6.621 6.772 5,191,640 6.6669 0.00%
2011-12-30 0 7.950 7.900 7.950 7.850 8.140 2,049,749 16,259,402 7.9324 6.688 6.646 6.688 6.604 6.848 2,436,531 6.6732 -0.63%
2011-12-29 0 8.000 7.990 8.000 7.950 8.010 1,203,700 9,615,924 7.9886 6.730 6.722 6.730 6.688 6.738 1,430,835 6.7205 -1.11%
2011-12-28 0 8.090 8.030 8.090 7.900 8.250 7,447,200 59,635,090 8.0077 6.806 6.755 6.806 6.646 6.940 8,852,468 6.7365 -1.82%
2011-12-23 0 8.240 8.230 8.250 8.080 8.270 3,741,200 30,674,732 8.1992 6.932 6.924 6.940 6.797 6.957 4,447,155 6.8976 2.23%
2011-12-22 0 8.060 8.050 8.060 7.900 8.140 8,776,703 70,242,113 8.0032 6.781 6.772 6.781 6.646 6.848 10,432,845 6.7328 -0.37%
2011-12-21 0 8.090 8.070 8.110 7.990 8.150 4,527,750 36,440,525 8.0483 6.806 6.789 6.823 6.722 6.856 5,382,125 6.7707 2.02%
2011-12-20 0 7.930 7.970 7.990 7.850 7.960 11,906,660 93,990,295 7.8939 6.671 6.705 6.722 6.604 6.696 14,153,416 6.6408 0.51%
2011-12-19 0 7.890 7.890 7.900 7.750 7.970 17,625,200 139,064,818 7.8901 6.638 6.638 6.646 6.520 6.705 20,951,030 6.6376 0.51%
2011-12-16 0 7.850 7.840 7.850 7.700 8.110 12,148,175 96,181,715 7.9174 6.604 6.595 6.604 6.478 6.823 14,440,505 6.6606 2.35%
2011-12-15 0 7.670 7.660 7.670 7.580 7.880 9,233,000 70,930,015 7.6822 6.452 6.444 6.452 6.377 6.629 10,975,244 6.4627 -3.40%
2011-12-14 0 7.940 7.930 7.950 7.860 8.150 4,978,600 39,894,177 8.0131 6.680 6.671 6.688 6.612 6.856 5,918,049 6.7411 -1.00%
2011-12-13 0 8.020 8.020 8.030 7.900 8.130 4,053,500 32,539,712 8.0276 6.747 6.747 6.755 6.646 6.839 4,818,385 6.7532 -0.99%
2011-12-12 0 8.100 8.100 8.140 8.070 8.300 5,987,000 48,918,016 8.1707 6.814 6.814 6.848 6.789 6.982 7,116,732 6.8737 0.12%
2011-12-09 0 8.090 8.050 8.060 8.030 8.200 8,771,500 71,074,187 8.1029 6.806 6.772 6.781 6.755 6.898 10,426,660 6.8166 -3.23%
2011-12-08 0 8.360 8.390 8.400 8.240 8.560 8,127,500 67,977,577 8.3639 7.033 7.058 7.067 6.932 7.201 9,661,139 7.0362 -3.35%
2011-12-07 0 8.650 8.630 8.640 8.550 8.760 6,467,900 55,904,234 8.6433 7.277 7.260 7.268 7.193 7.369 7,688,376 7.2713 0.23%
2011-12-06 0 8.630 8.620 8.630 8.520 8.800 7,832,313 67,936,137 8.6738 7.260 7.252 7.260 7.168 7.403 9,310,251 7.2969 -2.27%
2011-12-05 0 8.830 8.820 8.830 8.610 9.250 11,012,211 97,736,354 8.8753 7.428 7.420 7.428 7.243 7.782 13,090,187 7.4664 -5.05%
2011-12-02 0 9.300 9.300 9.320 9.260 9.690 7,377,500 69,248,365 9.3864 7.824 7.824 7.841 7.790 8.152 8,769,615 7.8964 -5.10%
2011-12-01 0 9.800 9.790 9.840 9.500 9.960 12,446,684 121,606,290 9.7702 8.244 8.236 8.278 7.992 8.379 14,795,342 8.2192 10.61%
2011-11-30 0 8.860 8.780 8.880 8.550 9.000 9,349,275 82,481,443 8.8222 7.454 7.386 7.470 7.193 7.571 11,113,459 7.4218 1.03%
2011-11-29 0 8.770 8.750 8.770 8.200 8.880 15,173,800 128,657,328 8.4789 7.378 7.361 7.378 6.898 7.470 18,037,057 7.1329 6.69%
2011-11-28 0 8.220 8.190 8.230 8.110 8.410 6,951,500 57,074,785 8.2104 6.915 6.890 6.924 6.823 7.075 8,263,230 6.9071 1.11%
2011-11-25 0 8.130 8.130 8.150 8.060 8.480 6,437,500 52,716,136 8.1889 6.839 6.839 6.856 6.781 7.134 7,652,240 6.8890 -3.67%
2011-11-24 0 8.440 8.420 8.430 8.380 8.670 8,426,400 71,463,061 8.4809 7.100 7.083 7.092 7.050 7.294 10,016,440 7.1346 -3.76%
2011-11-23 0 8.770 8.750 8.760 8.680 9.070 5,355,500 47,251,785 8.8230 7.378 7.361 7.369 7.302 7.630 6,366,069 7.4224 -3.20%
2011-11-22 0 9.060 9.030 9.060 8.680 9.450 8,823,584 78,920,135 8.9442 7.622 7.597 7.622 7.302 7.950 10,488,572 7.5244 -1.20%
2011-11-21 0 9.170 9.160 9.170 9.100 9.360 4,287,000 39,265,928 9.1593 7.714 7.706 7.714 7.655 7.874 5,095,946 7.7053 -2.03%
2011-11-18 0 9.360 9.350 9.360 9.240 9.850 8,790,117 84,453,586 9.6078 7.874 7.866 7.874 7.773 8.286 10,448,790 8.0826 -5.93%
2011-11-17 0 9.950 9.940 9.950 9.900 10.30 11,345,000 114,333,362 10.078 8.371 8.362 8.371 8.328 8.665 13,485,773 8.4781 -4.14%
2011-11-16 0 10.38 10.36 10.38 10.06 11.70 76,707,567 769,592,049 10.033 8.732 8.715 8.732 8.463 9.843 91,182,090 8.4402 -2.99%
2011-11-15 1 10.70 - - - - 1,498,500 14,934,893 9.9666 9.001 - - - - 1,781,263 8.3844 0.00%
2011-11-14 0 10.70 10.44 10.64 9.500 10.70 17,018,775 168,531,353 9.9027 9.001 8.783 8.951 7.992 9.001 20,230,175 8.3307 9.63%
2011-11-11 0 9.760 9.760 9.800 9.630 10.04 3,010,000 29,378,167 9.7602 8.211 8.211 8.244 8.101 8.446 3,577,979 8.2108 -0.91%
2011-11-10 0 9.850 9.820 9.850 9.730 10.14 5,386,410 53,499,507 9.9323 8.286 8.261 8.286 8.185 8.530 6,402,812 8.3556 -3.05%
2011-11-09 0 10.16 10.14 10.20 10.00 10.90 12,412,000 127,567,884 10.278 8.547 8.530 8.581 8.413 9.170 14,754,113 8.6463 -3.05%
2011-11-08 0 10.48 10.48 10.50 10.44 10.90 2,864,862 30,271,887 10.567 8.816 8.816 8.833 8.783 9.170 3,405,454 8.8892 -2.24%
2011-11-07 0 10.72 10.70 10.74 10.60 11.20 3,657,425 39,530,166 10.808 9.018 9.001 9.035 8.917 9.422 4,347,572 9.0925 -1.47%
2011-11-04 0 10.88 10.80 10.88 10.76 11.56 5,894,200 64,653,224 10.969 9.153 9.086 9.153 9.052 9.725 7,006,421 9.2277 -1.09%
2011-11-03 0 11.00 10.98 11.00 10.64 11.10 7,128,590 77,787,448 10.912 9.254 9.237 9.254 8.951 9.338 8,473,737 9.1798 -0.54%
2011-11-02 0 11.06 11.00 11.06 10.78 11.08 2,316,800 25,348,205 10.941 9.304 9.254 9.304 9.069 9.321 2,753,974 9.2042 -0.18%
2011-11-01 0 11.08 10.98 11.10 10.40 11.16 6,375,100 69,444,412 10.893 9.321 9.237 9.338 8.749 9.388 7,578,065 9.1639 -1.60%
2011-10-31 0 11.26 11.20 11.30 10.82 11.76 6,914,225 76,619,716 11.081 9.473 9.422 9.506 9.102 9.893 8,218,922 9.3224 -3.76%
2011-10-28 0 11.70 11.62 11.72 10.82 11.72 10,152,189 114,043,902 11.233 9.843 9.775 9.860 9.102 9.860 12,067,881 9.4502 9.35%
2011-10-27 0 10.70 10.70 10.74 10.26 10.94 8,622,500 92,037,272 10.674 9.001 9.001 9.035 8.631 9.203 10,249,544 8.9796 0.94%
2011-10-26 0 10.60 10.54 10.60 10.06 11.00 1,278,150 13,258,116 10.373 8.917 8.867 8.917 8.463 9.254 1,519,334 8.7263 2.32%
2011-10-25 0 10.36 10.34 10.36 10.00 10.54 4,574,701 47,332,209 10.347 8.715 8.699 8.715 8.413 8.867 5,437,935 8.7041 3.70%
2011-10-24 0 9.990 9.930 9.970 9.690 10.24 3,150,300 31,023,195 9.8477 8.404 8.354 8.387 8.152 8.614 3,744,754 8.2844 4.94%
2011-10-21 0 9.520 9.510 9.520 9.460 9.820 2,124,985 20,392,678 9.5966 8.009 8.000 8.009 7.958 8.261 2,525,964 8.0732 0.11%
2011-10-20 0 9.510 9.490 9.510 9.110 10.00 1,775,500 16,990,546 9.5694 8.000 7.984 8.000 7.664 8.413 2,110,532 8.0504 -1.76%
2011-10-19 0 9.680 9.630 9.700 9.420 10.30 9,442,100 91,239,356 9.6630 8.143 8.101 8.160 7.925 8.665 11,223,800 8.1291 -3.20%
2011-10-18 0 10.00 10.00 10.02 9.760 10.96 3,323,850 33,342,001 10.031 8.413 8.413 8.429 8.211 9.220 3,951,052 8.4388 -8.76%
2011-10-17 0 10.96 10.96 10.98 10.52 11.40 4,322,800 47,375,588 10.959 9.220 9.220 9.237 8.850 9.590 5,138,501 9.2197 3.98%
2011-10-14 0 10.54 10.54 10.56 10.42 10.94 2,086,900 22,084,427 10.582 8.867 8.867 8.884 8.766 9.203 2,480,693 8.9025 -0.94%
2011-10-13 0 10.64 10.62 10.68 10.38 11.16 6,873,500 73,625,611 10.712 8.951 8.934 8.985 8.732 9.388 8,170,512 9.0111 0.57%
2011-10-12 0 10.58 10.56 10.58 9.760 10.84 4,577,500 47,666,015 10.413 8.900 8.884 8.900 8.211 9.119 5,441,263 8.7601 5.17%
2011-10-11 0 10.06 10.06 10.16 9.850 10.48 6,783,200 68,998,912 10.172 8.463 8.463 8.547 8.286 8.816 8,063,173 8.5573 4.68%
2011-10-10 0 9.610 9.560 9.620 9.450 9.880 7,630,225 73,364,119 9.6149 8.084 8.042 8.093 7.950 8.312 9,070,029 8.0886 3.89%
2011-10-07 0 9.250 9.250 9.300 8.770 9.350 7,842,400 72,240,235 9.2115 7.782 7.782 7.824 7.378 7.866 9,322,241 7.7492 9.11%
2011-10-06 0 8.600 8.510 8.570 8.100 8.650 9,834,900 82,973,828 8.4367 7.132 7.058 7.107 6.718 7.174 11,858,910 6.9967 10.54%
2011-10-04 0 7.780 7.710 7.790 7.330 8.100 6,416,201 49,564,658 7.7249 6.452 6.394 6.460 6.079 6.718 7,736,647 6.4065 -2.26%
2011-10-03 0 7.960 7.860 7.960 7.510 8.670 8,746,800 69,617,712 7.9592 6.601 6.519 6.601 6.228 7.190 10,546,881 6.6008 -8.61%
2011-09-30 0 8.710 8.870 8.940 8.540 9.480 8,695,270 77,603,840 8.9248 7.223 7.356 7.414 7.082 7.862 10,484,746 7.4016 -6.34%
2011-09-28 0 9.300 9.190 9.330 8.550 9.330 7,473,800 66,801,499 8.9381 7.713 7.622 7.738 7.091 7.738 9,011,899 7.4126 3.91%
2011-09-27 0 8.950 8.900 8.960 8.250 9.040 15,600,265 134,186,416 8.6015 7.422 7.381 7.431 6.842 7.497 18,810,780 7.1335 9.41%
2011-09-26 0 8.180 8.160 8.360 8.080 9.200 8,761,400 72,179,049 8.2383 6.784 6.767 6.933 6.701 7.630 10,564,485 6.8322 -8.50%
2011-09-23 0 8.940 8.940 8.980 8.410 9.100 13,239,000 115,636,523 8.7345 7.414 7.414 7.447 6.975 7.547 15,963,570 7.2438 -0.78%
2011-09-22 0 9.010 9.000 9.230 8.690 10.12 14,620,800 133,800,912 9.1514 7.472 7.464 7.655 7.207 8.393 17,629,743 7.5895 -10.44%
2011-09-21 0 10.06 10.10 10.12 8.000 10.98 23,625,237 239,587,389 10.141 8.343 8.376 8.393 6.635 9.106 28,487,282 8.4103 -8.04%
2011-09-20 0 10.94 10.90 10.94 10.80 11.42 4,516,500 49,462,442 10.951 9.073 9.040 9.073 8.957 9.471 5,445,990 9.0824 -2.84%
2011-09-19 0 11.26 11.26 11.28 11.26 11.48 4,191,139 47,777,314 11.400 9.338 9.338 9.355 9.338 9.521 5,053,670 9.4540 -2.09%
2011-09-16 0 11.50 11.46 11.50 11.46 11.82 6,231,794 72,007,617 11.555 9.537 9.504 9.537 9.504 9.803 7,514,290 9.5828 0.52%
2011-09-15 0 11.44 11.32 11.46 11.12 11.66 7,625,701 87,184,288 11.433 9.487 9.388 9.504 9.222 9.670 9,195,061 9.4816 2.69%
2011-09-14 0 11.14 11.10 11.14 10.90 11.82 5,864,800 65,966,718 11.248 9.239 9.206 9.239 9.040 9.803 7,071,769 9.3282 -3.30%
2011-09-12 0 11.52 11.50 11.52 11.42 11.80 2,235,343 25,799,375 11.542 9.554 9.537 9.554 9.471 9.786 2,695,374 9.5717 -3.84%
2011-09-09 0 11.98 11.94 12.00 11.94 12.42 1,916,500 23,371,075 12.195 9.935 9.902 9.952 9.902 10.30 2,310,913 10.113 -0.66%
2011-09-08 0 12.06 12.06 12.08 11.92 12.54 6,331,911 77,675,070 12.267 10.00 10.00 10.02 9.886 10.40 7,635,010 10.174 -1.47%
2011-09-07 0 12.24 12.22 12.24 11.66 12.28 2,730,924 32,903,247 12.048 10.15 10.13 10.15 9.670 10.18 3,292,945 9.9920 4.08%
2011-09-06 0 11.76 11.76 11.78 11.38 12.10 6,462,000 75,124,848 11.626 9.753 9.753 9.769 9.438 10.03 7,791,872 9.6414 -2.00%
2011-09-05 0 12.00 12.00 12.02 12.00 12.32 2,477,166 29,974,836 12.100 9.952 9.952 9.968 9.952 10.22 2,986,964 10.035 -2.76%
2011-09-02 0 12.34 12.22 12.32 11.98 12.78 9,320,978 114,266,278 12.259 10.23 10.13 10.22 9.935 10.60 11,239,224 10.167 -3.44%
2011-09-01 0 12.78 12.74 12.76 12.46 13.40 8,925,679 114,254,693 12.801 10.60 10.57 10.58 10.33 11.11 10,762,573 10.616 3.90%
2011-08-31 0 12.30 12.30 12.32 11.82 12.54 13,539,644 165,638,598 12.234 10.20 10.20 10.22 9.803 10.40 16,326,086 10.146 6.03%
2011-08-30 0 11.60 11.60 11.66 11.38 12.16 4,019,000 47,042,640 11.705 9.620 9.620 9.670 9.438 10.08 4,846,105 9.7073 -0.51%
2011-08-29 0 11.66 11.66 11.70 11.38 12.02 3,117,700 35,977,002 11.540 9.670 9.670 9.703 9.438 9.968 3,759,319 9.5701 2.28%
2011-08-26 0 11.40 11.38 11.40 11.12 11.58 3,182,000 36,448,955 11.455 9.454 9.438 9.454 9.222 9.604 3,836,852 9.4997 -1.55%
2011-08-25 0 11.58 11.62 11.64 11.48 11.78 1,377,000 15,917,085 11.559 9.604 9.637 9.653 9.521 9.769 1,660,385 9.5864 -0.17%
2011-08-24 0 11.60 11.58 11.66 11.58 12.08 4,907,326 57,196,857 11.655 9.620 9.604 9.670 9.604 10.02 5,917,248 9.6661 -3.97%
2011-08-23 0 12.08 12.02 12.08 11.16 12.10 2,378,300 27,777,884 11.680 10.02 9.968 10.02 9.255 10.03 2,867,751 9.6863 5.96%
2011-08-22 0 11.40 11.38 11.40 11.16 11.90 3,841,800 43,774,095 11.394 9.454 9.438 9.454 9.255 9.869 4,632,438 9.4495 -4.20%
2011-08-19 0 11.90 11.90 12.02 11.82 12.28 6,311,880 77,346,605 12.254 9.869 9.869 9.968 9.803 10.18 7,610,857 10.163 -5.25%
2011-08-18 0 12.56 12.54 12.58 12.18 12.80 8,806,778 110,812,400 12.583 10.42 10.40 10.43 10.10 10.62 10,619,202 10.435 4.32%
2011-08-17 0 12.04 12.02 12.04 11.86 12.34 3,566,000 43,101,580 12.087 9.985 9.968 9.985 9.836 10.23 4,299,878 10.024 -0.50%
2011-08-16 0 12.10 12.08 12.14 12.08 12.76 10,841,500 134,383,067 12.395 10.03 10.02 10.07 10.02 10.58 13,072,667 10.280 -2.26%
2011-08-15 0 12.38 12.36 12.38 12.12 12.44 1,676,000 20,705,750 12.354 10.27 10.25 10.27 10.05 10.32 2,020,919 10.246 2.15%
2011-08-12 0 12.12 12.08 12.12 11.84 12.46 6,025,700 73,168,561 12.143 10.05 10.02 10.05 9.819 10.33 7,265,782 10.070 3.06%
2011-08-11 0 11.76 11.74 11.76 11.10 12.50 4,306,430 50,441,774 11.713 9.753 9.736 9.753 9.206 10.37 5,192,688 9.7140 1.20%
2011-08-10 0 11.62 11.60 11.62 11.60 12.50 3,657,485 43,572,274 11.913 9.637 9.620 9.637 9.620 10.37 4,410,191 9.8799 -2.19%
2011-08-09 0 11.88 11.88 11.90 10.92 12.12 12,830,705 149,138,934 11.624 9.852 9.852 9.869 9.056 10.05 15,471,248 9.6397 -1.66%
2011-08-08 0 12.08 12.08 12.14 11.10 12.34 7,123,300 82,565,513 11.591 10.02 10.02 10.07 9.206 10.23 8,589,266 9.6126 3.25%
2011-08-05 0 11.70 11.70 11.72 11.08 11.88 15,185,600 173,484,840 11.424 9.703 9.703 9.720 9.189 9.852 18,310,778 9.4745 -3.62%
2011-08-04 0 12.14 12.12 12.18 11.78 12.50 7,721,000 93,495,472 12.109 10.07 10.05 10.10 9.769 10.37 9,309,972 10.043 -1.62%
2011-08-03 0 12.34 12.34 12.36 12.10 13.02 8,363,577 105,277,018 12.588 10.23 10.23 10.25 10.03 10.80 10,084,791 10.439 -5.51%
2011-08-02 0 13.06 13.06 13.08 12.88 13.18 1,305,000 17,009,360 13.034 10.83 10.83 10.85 10.68 10.93 1,573,567 10.809 1.56%
2011-08-01 0 12.86 12.86 12.88 12.80 13.34 1,563,480 20,258,612 12.957 10.67 10.67 10.68 10.62 11.06 1,885,242 10.746 -1.53%
2011-07-29 0 13.06 12.98 13.06 12.94 13.60 3,174,000 41,440,228 13.056 10.83 10.76 10.83 10.73 11.28 3,827,205 10.828 -0.76%
2011-07-28 0 13.16 13.12 13.14 13.00 13.28 1,159,000 15,224,020 13.135 10.91 10.88 10.90 10.78 11.01 1,397,521 10.894 0.30%
2011-07-27 0 13.12 13.10 13.12 12.88 13.56 4,427,000 58,440,250 13.201 10.88 10.86 10.88 10.68 11.25 5,338,071 10.948 -2.53%
2011-07-26 0 13.46 13.48 13.54 13.40 13.80 2,016,000 27,396,510 13.590 11.16 11.18 11.23 11.11 11.44 2,430,890 11.270 -0.59%
2011-07-25 0 13.54 13.52 13.54 13.26 13.70 1,621,841 21,893,633 13.499 11.23 11.21 11.23 11.00 11.36 1,955,614 11.195 0.00%
2011-07-22 0 13.54 13.54 13.60 13.50 13.66 1,550,000 21,051,030 13.581 11.23 11.23 11.28 11.20 11.33 1,868,988 11.263 0.00%
2011-07-21 0 13.54 13.56 13.58 13.26 13.58 2,947,500 39,769,525 13.493 11.23 11.25 11.26 11.00 11.26 3,554,092 11.190 0.30%
2011-07-20 0 13.50 13.46 13.50 13.36 13.64 3,847,120 52,058,388 13.532 11.20 11.16 11.20 11.08 11.31 4,638,853 11.222 4.49%
2011-07-19 0 12.92 12.78 12.92 12.16 13.36 6,798,200 86,379,264 12.706 10.71 10.60 10.71 10.08 11.08 8,197,261 10.538 -1.67%
2011-07-18 0 13.14 13.10 13.12 13.10 13.46 3,245,500 42,908,630 13.221 10.90 10.86 10.88 10.86 11.16 3,913,420 10.964 -2.38%
2011-07-15 0 13.46 13.38 13.50 13.28 13.50 3,164,500 42,407,768 13.401 11.16 11.10 11.20 11.01 11.20 3,815,750 11.114 -0.30%
2011-07-14 0 13.50 13.48 13.50 13.36 13.68 1,840,000 24,822,480 13.490 11.20 11.18 11.20 11.08 11.35 2,218,670 11.188 1.50%
2011-07-13 0 13.30 13.26 13.30 13.26 13.66 1,655,040 22,105,352 13.356 11.03 11.00 11.03 11.00 11.33 1,995,645 11.077 0.15%
2011-07-12 0 13.28 13.26 13.28 12.92 13.30 2,978,960 39,247,754 13.175 11.01 11.00 11.01 10.71 11.03 3,592,026 10.926 -0.45%
2011-07-11 0 13.34 13.34 13.38 13.18 13.76 3,285,000 43,598,000 13.272 11.06 11.06 11.10 10.93 11.41 3,961,049 11.007 -2.63%
2011-07-08 0 13.70 13.68 13.72 13.50 13.96 1,845,000 25,134,620 13.623 11.36 11.35 11.38 11.20 11.58 2,224,699 11.298 0.29%
2011-07-07 0 13.66 13.66 13.72 13.34 14.08 4,924,000 67,668,923 13.743 11.33 11.33 11.38 11.06 11.68 5,937,353 11.397 -1.73%
2011-07-06 0 13.90 13.80 13.90 13.34 13.98 4,688,008 64,569,410 13.773 11.53 11.44 11.53 11.06 11.59 5,652,794 11.423 3.12%
2011-07-05 0 13.48 13.40 13.50 13.04 14.22 8,238,000 112,684,936 13.679 11.18 11.11 11.20 10.81 11.79 9,933,370 11.344 -0.74%
2011-07-04 0 13.58 13.58 13.62 13.34 13.72 2,276,000 30,854,790 13.557 11.26 11.26 11.30 11.06 11.38 2,744,398 11.243 2.72%
2011-06-30 0 13.22 13.20 13.30 12.82 13.30 2,639,123 34,668,693 13.136 10.96 10.95 11.03 10.63 11.03 3,182,251 10.894 3.28%
2011-06-29 0 12.80 12.74 12.80 12.42 12.86 4,436,597 55,913,050 12.603 10.62 10.57 10.62 10.30 10.67 5,349,643 10.452 3.39%
2011-06-28 0 12.38 12.30 12.42 12.26 12.82 3,775,056 47,235,521 12.513 10.27 10.20 10.30 10.17 10.63 4,551,958 10.377 -2.21%
2011-06-27 0 12.66 12.66 12.68 12.66 13.12 6,931,000 88,756,130 12.806 10.50 10.50 10.52 10.50 10.88 8,357,391 10.620 -4.09%
2011-06-24 0 13.20 13.18 13.20 12.84 13.26 5,074,000 66,882,638 13.181 10.95 10.93 10.95 10.65 11.00 6,118,223 10.932 2.96%
2011-06-23 0 12.82 12.86 12.88 12.40 12.88 3,839,000 48,704,888 12.687 10.63 10.67 10.68 10.28 10.68 4,629,061 10.522 0.31%
2011-06-22 0 12.78 12.74 12.78 12.26 12.86 5,023,000 63,518,216 12.645 10.60 10.57 10.60 10.17 10.67 6,056,727 10.487 3.73%
2011-06-21 0 12.32 12.28 12.40 11.82 12.44 5,754,866 70,010,611 12.165 10.22 10.18 10.28 9.803 10.32 6,939,210 10.089 3.18%
2011-06-20 0 11.94 11.90 11.94 11.78 12.08 3,868,000 46,163,595 11.935 9.902 9.869 9.902 9.769 10.02 4,664,030 9.8978 1.19%
2011-06-17 0 11.80 11.80 11.90 11.56 11.94 8,543,778 101,291,420 11.856 9.786 9.786 9.869 9.587 9.902 10,302,077 9.8321 -0.67%
2011-06-16 0 11.88 11.84 11.94 11.62 12.28 6,204,307 73,983,851 11.925 9.852 9.819 9.902 9.637 10.18 7,481,146 9.8894 -4.96%
2011-06-15 0 12.50 12.48 12.50 12.22 12.72 6,798,000 84,898,675 12.489 10.37 10.35 10.37 10.13 10.55 8,197,020 10.357 1.30%
2011-06-14 0 12.34 12.30 12.32 12.00 12.56 8,569,938 105,431,949 12.303 10.23 10.20 10.22 9.952 10.42 10,333,621 10.203 -1.12%
2011-06-13 0 12.48 12.48 12.50 12.30 12.94 2,915,552 36,610,938 12.557 10.35 10.35 10.37 10.20 10.73 3,515,569 10.414 -1.27%
2011-06-10 0 12.64 12.62 12.78 12.50 13.80 12,444,000 158,907,790 12.770 10.48 10.47 10.60 10.37 11.44 15,004,960 10.590 -6.37%
2011-06-09 0 13.50 13.48 13.52 13.38 14.22 4,425,955 60,394,425 13.646 11.20 11.18 11.21 11.10 11.79 5,336,811 11.317 -4.39%
2011-06-08 0 14.12 14.10 14.22 13.96 14.22 5,075,500 71,480,948 14.084 11.71 11.69 11.79 11.58 11.79 6,120,032 11.680 0.00%
2011-06-07 0 14.12 14.12 14.16 13.90 14.50 4,245,500 60,013,142 14.136 11.71 11.71 11.74 11.53 12.03 5,119,219 11.723 1.44%
2011-06-03 0 13.92 13.90 13.92 13.52 14.18 5,099,171 70,522,799 13.830 11.54 11.53 11.54 11.21 11.76 6,148,574 11.470 1.02%
2011-06-02 0 13.78 13.78 13.80 13.34 13.92 6,163,877 83,854,655 13.604 11.43 11.43 11.44 11.06 11.54 7,432,395 11.282 2.23%
2011-06-01 0 13.48 13.44 13.48 13.40 13.88 11,711,681 160,058,492 13.667 11.18 11.15 11.18 11.11 11.51 14,121,931 11.334 -2.32%
2011-05-31 0 13.80 13.54 13.56 13.12 13.96 54,045,399 742,512,485 13.739 11.44 11.23 11.25 10.88 11.58 65,167,875 11.394 3.45%
2011-05-30 0 13.34 13.28 13.34 12.92 13.48 12,660,402 168,011,432 13.271 11.06 11.01 11.06 10.71 11.18 15,265,897 11.006 3.73%
2011-05-27 0 12.92 12.88 13.10 12.52 13.20 13,750,000 177,018,008 12.874 10.67 10.63 10.81 10.33 10.90 16,657,017 10.627 -2.12%
2011-05-26 0 13.20 13.18 13.20 12.96 13.22 5,997,000 78,591,670 13.105 10.90 10.88 10.90 10.70 10.91 7,264,882 10.818 0.92%
2011-05-25 0 13.08 13.08 13.10 12.98 13.28 6,617,300 86,958,863 13.141 10.80 10.80 10.81 10.71 10.96 8,016,326 10.848 -0.30%
2011-05-24 0 13.12 13.16 13.20 12.86 13.20 10,688,020 140,374,721 13.134 10.83 10.86 10.90 10.62 10.90 12,947,675 10.842 -0.15%
2011-05-23 0 13.14 13.10 13.14 12.96 13.40 7,332,000 97,218,860 13.260 10.85 10.81 10.85 10.70 11.06 8,882,127 10.945 1.39%
2011-05-20 0 12.96 12.90 12.98 12.72 13.20 4,937,000 63,433,690 12.849 10.70 10.65 10.71 10.50 10.90 5,980,778 10.606 -1.97%
2011-05-19 0 13.22 13.20 13.22 12.96 13.70 3,934,500 52,027,660 13.223 10.91 10.90 10.91 10.70 11.31 4,766,330 10.916 0.15%
2011-05-18 0 13.20 13.12 13.16 12.60 13.26 14,311,278 186,756,223 13.050 10.90 10.83 10.86 10.40 10.95 17,336,960 10.772 5.60%
2011-05-17 0 12.50 12.50 12.52 12.08 12.60 22,344,800 277,096,956 12.401 10.32 10.32 10.33 9.972 10.40 27,068,924 10.237 3.48%
2011-05-16 0 12.08 12.00 12.06 11.90 12.38 105,481,003 1,277,994,418 12.116 9.972 9.906 9.955 9.823 10.22 127,781,733 10.001 -4.73%
2011-05-13 0 12.68 12.60 12.68 12.32 12.70 3,652,200 46,009,144 12.598 10.47 10.40 10.47 10.17 10.48 4,424,346 10.399 1.77%
2011-05-12 0 12.46 12.48 12.50 12.28 12.60 6,390,734 79,562,891 12.450 10.29 10.30 10.32 10.14 10.40 7,741,859 10.277 -0.16%
2011-05-11 0 12.48 12.44 12.48 12.40 13.06 19,447,063 249,147,021 12.812 10.30 10.27 10.30 10.24 10.78 23,558,549 10.576 0.48%
2011-05-09 0 12.42 12.40 12.42 11.84 12.62 7,976,000 98,455,570 12.344 10.25 10.24 10.25 9.774 10.42 9,662,281 10.190 3.67%
2011-05-06 0 11.98 11.96 11.98 11.56 12.02 4,875,000 57,329,450 11.760 9.889 9.873 9.889 9.543 9.922 5,905,670 9.7075 3.99%
2011-05-05 0 11.52 11.50 11.52 11.40 11.88 3,207,085 37,149,126 11.583 9.510 9.493 9.510 9.410 9.807 3,885,125 9.5619 -1.37%
2011-05-04 0 11.68 11.68 11.70 11.62 12.00 1,961,400 23,037,750 11.746 9.642 9.642 9.658 9.592 9.906 2,376,078 9.6957 -2.50%
2011-05-03 0 11.98 11.98 12.00 11.92 12.28 2,206,907 26,696,830 12.097 9.889 9.889 9.906 9.840 10.14 2,673,490 9.9858 -1.16%
2011-04-29 0 12.12 12.04 12.06 11.94 12.20 3,283,429 39,683,417 12.086 10.00 9.939 9.955 9.856 10.07 3,977,610 9.9767 1.00%
2011-04-28 0 12.00 11.98 12.00 11.80 12.20 3,570,573 42,999,176 12.043 9.906 9.889 9.906 9.741 10.07 4,325,461 9.9409 0.00%
2011-04-27 0 12.00 11.96 12.06 11.96 12.34 5,211,700 62,943,466 12.077 9.906 9.873 9.955 9.873 10.19 6,313,554 9.9696 -0.83%
2011-04-26 0 12.10 12.06 12.08 12.00 12.18 4,325,100 52,293,392 12.091 9.988 9.955 9.972 9.906 10.05 5,239,510 9.9806 0.17%
2011-04-21 0 12.08 12.02 12.16 11.92 12.32 5,452,900 65,958,470 12.096 9.972 9.922 10.04 9.840 10.17 6,605,749 9.9850 -0.17%
2011-04-20 0 12.10 11.94 12.10 11.80 12.12 4,446,000 53,067,680 11.936 9.988 9.856 9.988 9.741 10.00 5,385,971 9.8529 -0.17%
2011-04-19 0 12.12 12.02 12.14 11.98 12.18 2,951,000 35,698,430 12.097 10.00 9.922 10.02 9.889 10.05 3,574,899 9.9859 -0.16%
2011-04-18 0 12.14 12.12 12.20 11.88 12.42 5,122,000 61,876,920 12.081 10.02 10.00 10.07 9.807 10.25 6,204,890 9.9723 -1.30%
2011-04-15 0 12.30 12.28 12.30 12.26 12.44 3,052,000 37,696,076 12.351 10.15 10.14 10.15 10.12 10.27 3,697,252 10.196 0.16%
2011-04-14 0 12.28 12.28 12.30 12.10 12.40 2,697,500 33,018,710 12.240 10.14 10.14 10.15 9.988 10.24 3,267,804 10.104 -0.32%
2011-04-13 0 12.32 12.30 12.32 11.98 12.44 5,979,000 73,005,906 12.210 10.17 10.15 10.17 9.889 10.27 7,243,077 10.079 2.67%
2011-04-12 0 12.00 11.98 12.00 11.90 12.18 4,942,800 59,508,707 12.039 9.906 9.889 9.906 9.823 10.05 5,987,804 9.9383 -2.28%
2011-04-11 0 12.28 12.14 12.20 11.90 12.84 19,504,700 242,160,006 12.415 10.14 10.02 10.07 9.823 10.60 23,628,372 10.249 1.49%
2011-04-08 0 12.10 12.02 12.04 11.20 12.34 23,373,500 275,704,725 11.796 9.988 9.922 9.939 9.245 10.19 28,315,111 9.7370 9.01%
2011-04-07 0 11.10 11.10 11.14 10.92 11.34 13,532,500 150,584,886 11.128 9.163 9.163 9.196 9.014 9.361 16,393,533 9.1856 -1.60%
2011-04-06 0 11.28 11.28 11.30 10.86 11.40 15,834,313 178,454,012 11.270 9.311 9.311 9.328 8.965 9.410 19,181,994 9.3032 3.68%
2011-04-04 0 10.88 10.80 10.86 10.44 10.88 16,777,136 179,668,877 10.709 8.981 8.915 8.965 8.618 8.981 20,324,148 8.8402 3.82%
2011-04-01 0 10.48 10.46 10.48 10.04 10.62 8,717,320 90,858,761 10.423 8.651 8.634 8.651 8.288 8.767 10,560,331 8.6038 -0.76%
2011-03-31 0 10.56 10.50 10.56 10.46 11.36 10,045,600 108,259,134 10.777 8.717 8.668 8.717 8.634 9.377 12,169,435 8.8960 -1.31%
2011-03-30 0 10.70 10.70 10.74 10.56 10.90 4,605,056 49,022,770 10.645 8.833 8.833 8.866 8.717 8.998 5,578,654 8.7876 -0.37%
2011-03-29 0 10.74 10.72 10.74 10.70 10.96 1,725,900 18,599,224 10.777 8.866 8.849 8.866 8.833 9.047 2,090,789 8.8958 -1.29%
2011-03-28 0 10.88 10.88 10.92 10.86 11.28 914,000 10,019,760 10.963 8.981 8.981 9.014 8.965 9.311 1,107,237 9.0493 -0.73%
2011-03-25 0 10.96 10.92 10.96 10.82 11.00 2,498,500 27,372,224 10.955 9.047 9.014 9.047 8.932 9.080 3,026,731 9.0435 0.37%
2011-03-24 0 10.92 10.88 10.94 10.76 11.02 1,058,000 11,554,574 10.921 9.014 8.981 9.031 8.882 9.097 1,281,682 9.0152 0.18%
2011-03-23 0 10.90 10.90 10.92 10.68 11.00 2,085,000 22,686,460 10.881 8.998 8.998 9.014 8.816 9.080 2,525,809 8.9819 -0.37%
2011-03-22 0 10.94 10.90 10.94 10.78 10.98 1,421,000 15,428,160 10.857 9.031 8.998 9.031 8.899 9.064 1,721,427 8.9624 0.37%
2011-03-21 0 10.90 10.90 10.92 10.54 11.40 1,643,000 17,774,988 10.819 8.998 8.998 9.014 8.701 9.410 1,990,362 8.9305 4.41%
2011-03-18 0 10.44 10.44 10.50 10.42 10.68 3,404,000 35,862,869 10.536 8.618 8.618 8.668 8.601 8.816 4,123,672 8.6968 -0.19%
2011-03-17 0 10.46 10.44 10.46 10.42 10.90 1,493,320 15,809,343 10.587 8.634 8.618 8.634 8.601 8.998 1,809,037 8.7391 -4.39%
2011-03-16 0 10.94 10.86 10.96 10.74 11.00 3,945,400 42,640,433 10.808 9.031 8.965 9.047 8.866 9.080 4,779,534 8.9215 2.82%
2011-03-15 0 10.64 10.64 10.66 10.36 11.00 2,833,000 29,867,316 10.543 8.783 8.783 8.800 8.552 9.080 3,431,951 8.7027 -3.10%
2011-03-14 0 10.98 10.96 10.98 10.96 11.26 3,587,211 39,787,374 11.091 9.064 9.047 9.064 9.047 9.295 4,345,617 9.1557 -2.49%
2011-03-11 0 11.26 11.26 11.28 11.08 11.34 1,436,564 16,134,784 11.232 9.295 9.295 9.311 9.146 9.361 1,740,281 9.2714 -0.18%
2011-03-10 0 11.28 11.26 11.28 11.24 11.44 3,008,000 33,966,660 11.292 9.311 9.295 9.311 9.278 9.443 3,643,950 9.3214 0.00%
2011-03-09 0 11.28 11.28 11.30 11.26 11.44 3,062,900 34,762,972 11.350 9.311 9.311 9.328 9.295 9.443 3,710,456 9.3689 1.08%
2011-03-08 0 11.16 11.14 11.16 11.10 11.28 2,415,000 26,980,720 11.172 9.212 9.196 9.212 9.163 9.311 2,925,578 9.2224 -0.71%
2011-03-07 0 11.24 11.22 11.24 11.00 11.58 2,740,000 30,854,750 11.261 9.278 9.262 9.278 9.080 9.559 3,319,289 9.2956 -1.23%
2011-03-04 0 11.38 11.38 11.40 11.38 11.58 2,439,000 28,002,610 11.481 9.394 9.394 9.410 9.394 9.559 2,954,652 9.4775 0.00%
2011-03-03 0 11.38 11.32 11.38 10.70 11.50 5,124,087 57,354,468 11.193 9.394 9.344 9.394 8.833 9.493 6,207,418 9.2397 5.37%
2011-03-02 0 10.80 10.76 10.80 10.66 10.86 1,260,000 13,546,972 10.752 8.915 8.882 8.915 8.800 8.965 1,526,388 8.8752 0.19%
2011-03-01 0 10.78 10.78 10.80 10.32 10.86 2,331,000 24,930,537 10.695 8.899 8.899 8.915 8.519 8.965 2,823,819 8.8287 1.51%
2011-02-28 0 10.62 10.58 10.64 10.22 10.64 1,441,200 15,081,874 10.465 8.767 8.734 8.783 8.436 8.783 1,745,898 8.6385 3.91%
2011-02-25 0 10.22 10.20 10.22 9.800 10.42 1,514,000 15,405,874 10.176 8.436 8.420 8.436 8.090 8.601 1,834,089 8.3997 1.19%
2011-02-24 0 10.10 10.10 10.12 9.960 10.44 2,831,000 28,688,160 10.134 8.337 8.337 8.354 8.222 8.618 3,429,528 8.3650 -3.63%
2011-02-23 0 10.48 10.46 10.50 10.38 10.80 4,185,000 44,281,560 10.581 8.651 8.634 8.668 8.568 8.915 5,069,790 8.7344 -2.96%
2011-02-22 0 10.80 10.80 10.82 10.64 10.84 1,516,000 16,297,940 10.751 8.915 8.915 8.932 8.783 8.948 1,836,512 8.8744 -0.74%
2011-02-21 0 10.88 10.88 10.90 10.74 11.16 950,000 10,306,360 10.849 8.981 8.981 8.998 8.866 9.212 1,150,848 8.9554 -0.55%
2011-02-18 0 10.94 10.94 10.96 10.74 11.08 1,247,000 13,649,000 10.945 9.031 9.031 9.047 8.866 9.146 1,510,640 9.0352 1.11%
2011-02-17 0 10.82 10.80 10.82 10.68 10.90 2,257,000 24,350,894 10.789 8.932 8.915 8.932 8.816 8.998 2,734,174 8.9061 1.31%
2011-02-16 0 10.68 10.64 10.68 10.20 11.00 3,618,000 39,087,000 10.803 8.816 8.783 8.816 8.420 9.080 4,382,915 8.9180 -0.93%
2011-02-15 0 10.78 10.70 10.78 10.66 11.00 1,159,230 12,483,711 10.769 8.899 8.833 8.899 8.800 9.080 1,404,314 8.8895 -2.00%
2011-02-14 0 11.00 10.92 11.00 10.54 11.08 3,845,564 41,926,270 10.903 9.080 9.014 9.080 8.701 9.146 4,658,591 8.9998 4.36%
2011-02-11 0 10.54 10.52 10.58 10.14 10.60 4,584,800 47,900,370 10.448 8.701 8.684 8.734 8.370 8.750 5,554,116 8.6243 1.15%
2011-02-10 0 10.42 10.36 10.42 10.20 11.10 7,476,000 78,940,810 10.559 8.601 8.552 8.601 8.420 9.163 9,056,571 8.7164 -5.79%
2011-02-09 0 11.06 11.02 11.08 10.88 11.80 3,119,046 35,124,011 11.261 9.130 9.097 9.146 8.981 9.741 3,778,473 9.2958 -3.99%
2011-02-08 0 11.52 11.52 11.54 11.52 11.78 223,270 2,604,331 11.664 9.510 9.510 9.526 9.510 9.724 270,474 9.6288 -2.04%
2011-02-07 0 11.76 11.74 11.80 11.76 11.92 1,814,184 21,401,543 11.797 9.708 9.691 9.741 9.708 9.840 2,197,738 9.7380 -0.34%
2011-02-02 0 11.80 11.78 11.80 11.50 11.92 1,172,000 13,732,520 11.717 9.741 9.724 9.741 9.493 9.840 1,419,784 9.6723 3.15%
2011-02-01 0 11.44 11.42 11.44 11.30 11.52 4,408,800 50,646,733 11.488 9.443 9.427 9.443 9.328 9.510 5,340,906 9.4828 0.53%
2011-01-31 0 11.38 11.36 11.38 11.28 11.48 1,618,833 18,363,903 11.344 9.394 9.377 9.394 9.311 9.476 1,961,086 9.3642 -0.35%
2011-01-28 0 11.42 11.40 11.42 11.24 11.60 1,696,000 19,343,620 11.405 9.427 9.410 9.427 9.278 9.576 2,054,567 9.4149 0.18%
2011-01-27 0 11.40 11.40 11.44 11.20 11.56 1,541,000 17,588,980 11.414 9.410 9.410 9.443 9.245 9.543 1,866,797 9.4220 -0.35%
2011-01-26 0 11.44 11.38 11.44 11.12 11.50 1,466,833 16,662,200 11.359 9.443 9.394 9.443 9.179 9.493 1,776,950 9.3769 0.70%
2011-01-25 0 11.36 11.36 11.38 11.12 11.58 1,351,000 15,305,980 11.329 9.377 9.377 9.394 9.179 9.559 1,636,628 9.3521 0.18%
2011-01-24 0 11.34 11.28 11.36 11.28 11.58 1,528,000 17,403,530 11.390 9.361 9.311 9.377 9.311 9.559 1,851,049 9.4020 -1.56%
2011-01-21 0 11.52 11.48 11.52 11.46 11.80 1,604,500 18,610,551 11.599 9.510 9.476 9.510 9.460 9.741 1,943,722 9.5747 -1.37%
2011-01-20 0 11.68 11.66 11.68 11.46 11.76 1,592,000 18,414,410 11.567 9.642 9.625 9.642 9.460 9.708 1,928,580 9.5482 -1.52%
2011-01-19 0 11.86 11.82 11.84 11.60 11.92 1,451,630 17,048,847 11.745 9.790 9.757 9.774 9.576 9.840 1,758,533 9.6949 2.60%
2011-01-18 0 11.56 11.50 11.56 11.40 11.78 1,679,000 19,436,840 11.576 9.543 9.493 9.543 9.410 9.724 2,033,973 9.5561 0.70%
2011-01-17 0 11.48 11.46 11.48 11.42 11.88 1,448,000 16,781,600 11.590 9.476 9.460 9.476 9.427 9.807 1,754,135 9.5669 -2.71%
2011-01-14 0 11.80 11.80 11.86 11.70 11.94 2,173,000 25,765,720 11.857 9.741 9.741 9.790 9.658 9.856 2,632,414 9.7879 -0.67%
2011-01-13 0 11.88 11.88 11.92 11.76 12.00 1,721,000 20,431,615 11.872 9.807 9.807 9.840 9.708 9.906 2,084,853 9.8000 -0.83%
2011-01-12 0 11.98 11.94 11.98 11.86 12.00 2,851,000 34,041,824 11.940 9.889 9.856 9.889 9.790 9.906 3,453,757 9.8565 0.34%
2011-01-11 0 11.94 11.92 11.96 11.38 12.12 5,874,000 68,915,460 11.732 9.856 9.840 9.873 9.394 10.00 7,115,878 9.6847 4.92%
2011-01-10 0 11.38 11.36 11.38 11.28 11.48 1,902,000 21,659,700 11.388 9.394 9.377 9.394 9.311 9.476 2,304,120 9.4004 0.53%
2011-01-07 0 11.32 11.32 11.34 11.28 11.36 2,741,533 31,018,431 11.314 9.344 9.344 9.361 9.311 9.377 3,321,146 9.3397 1.07%
2011-01-06 0 11.20 11.18 11.20 11.02 11.32 2,190,533 24,572,676 11.218 9.245 9.229 9.245 9.097 9.344 2,653,654 9.2599 1.27%
2011-01-05 0 11.06 11.06 11.10 11.06 11.40 3,848,130 43,002,427 11.175 9.130 9.130 9.163 9.130 9.410 4,661,699 9.2246 -1.60%
2011-01-04 0 11.24 11.22 11.24 11.18 11.52 2,007,000 22,605,856 11.264 9.278 9.262 9.278 9.229 9.510 2,431,319 9.2978 0.36%
2011-01-03 0 11.20 11.18 11.20 11.16 11.68 2,447,000 27,788,820 11.356 9.245 9.229 9.245 9.212 9.642 2,964,343 9.3744 -1.41%
2010-12-31 0 11.36 11.40 11.48 11.16 11.70 2,046,100 23,453,160 11.462 9.377 9.410 9.476 9.212 9.658 2,478,685 9.4619 1.25%
2010-12-30 0 11.22 11.22 11.26 11.06 11.40 1,522,000 17,027,476 11.188 9.262 9.262 9.295 9.130 9.410 1,843,780 9.2351 -0.36%
2010-12-29 0 11.26 11.24 11.26 11.04 11.44 1,737,000 19,587,630 11.277 9.295 9.278 9.295 9.113 9.443 2,104,235 9.3087 1.81%
2010-12-28 0 11.06 11.00 11.04 10.90 11.32 3,016,400 33,510,208 11.109 9.130 9.080 9.113 8.998 9.344 3,654,125 9.1705 -0.72%
2010-12-24 0 11.14 11.08 11.14 10.68 11.34 2,794,000 30,809,280 11.027 9.196 9.146 9.196 8.816 9.361 3,384,706 9.1025 5.09%
2010-12-23 0 10.60 10.60 10.68 10.40 10.98 3,056,000 32,867,000 10.755 8.750 8.750 8.816 8.585 9.064 3,702,098 8.8779 1.92%
2010-12-22 0 10.40 10.36 10.40 10.28 10.68 5,049,083 52,548,357 10.408 8.585 8.552 8.585 8.486 8.816 6,116,557 8.5912 -0.95%
2010-12-21 0 10.50 10.48 10.50 10.24 10.74 8,348,000 87,460,960 10.477 8.668 8.651 8.668 8.453 8.866 10,112,929 8.6484 -1.13%
2010-12-20 0 10.62 10.62 10.64 10.54 11.08 4,122,000 44,439,480 10.781 8.767 8.767 8.783 8.701 9.146 4,993,471 8.8995 -3.28%
2010-12-17 0 10.98 10.96 10.98 10.86 11.22 4,485,220 49,249,999 10.981 9.064 9.047 9.064 8.965 9.262 5,433,483 9.0642 -1.44%
2010-12-16 0 11.14 11.14 11.18 11.10 11.60 5,701,509 64,798,184 11.365 9.196 9.196 9.229 9.163 9.576 6,906,919 9.3816 -1.76%
2010-12-15 0 11.34 11.34 11.36 11.34 11.62 5,333,136 61,080,663 11.453 9.361 9.361 9.377 9.361 9.592 6,460,664 9.4542 -1.22%
2010-12-14 0 11.48 11.48 11.50 11.24 11.58 11,302,000 129,126,065 11.425 9.476 9.476 9.493 9.278 9.559 13,691,462 9.4311 1.95%
2010-12-13 0 11.26 11.24 11.26 11.22 11.54 5,843,000 66,260,036 11.340 9.295 9.278 9.295 9.262 9.526 7,078,324 9.3610 -1.23%
2010-12-10 0 11.40 11.38 11.40 11.36 12.08 7,503,252 87,128,697 11.612 9.410 9.394 9.410 9.377 9.972 9,089,585 9.5856 -4.68%
2010-12-09 0 11.96 11.94 11.98 11.76 12.30 2,971,000 35,470,160 11.939 9.873 9.856 9.889 9.708 10.15 3,599,127 9.8552 -2.76%
2010-12-08 0 12.30 12.28 12.30 12.26 12.60 2,781,780 34,619,288 12.445 10.15 10.14 10.15 10.12 10.40 3,369,902 10.273 -2.84%
2010-12-07 0 12.66 12.66 12.70 12.46 12.78 14,264,000 178,532,670 12.516 10.45 10.45 10.48 10.29 10.55 17,279,686 10.332 1.12%
2010-12-06 0 12.52 12.56 12.58 12.04 12.80 645,000 8,103,940 12.564 10.33 10.37 10.38 9.939 10.57 781,366 10.372 -1.42%
2010-12-03 0 12.70 12.70 12.72 12.52 13.08 1,435,777 18,309,126 12.752 10.48 10.48 10.50 10.33 10.80 1,739,328 10.527 -0.16%
2010-12-02 0 12.72 12.70 12.72 12.32 13.10 2,253,090 28,671,702 12.726 10.50 10.48 10.50 10.17 10.81 2,729,437 10.505 0.63%
2010-12-01 0 12.64 12.64 12.68 11.78 12.72 3,901,175 48,287,082 12.378 10.43 10.43 10.47 9.724 10.50 4,725,959 10.217 4.46%
2010-11-30 0 12.10 12.00 12.02 11.54 12.24 7,407,311 87,545,692 11.819 9.988 9.906 9.922 9.526 10.10 8,973,360 9.7562 3.42%
2010-11-29 0 11.70 11.66 11.70 11.46 11.80 1,277,000 14,773,410 11.569 9.658 9.625 9.658 9.460 9.741 1,546,983 9.5498 -1.35%
2010-11-26 0 11.86 11.82 11.86 11.74 12.00 1,892,000 22,438,290 11.860 9.790 9.757 9.790 9.691 9.906 2,292,005 9.7898 0.51%
2010-11-25 0 11.80 11.76 11.80 11.64 11.82 5,070,300 59,356,820 11.707 9.741 9.708 9.741 9.609 9.757 6,142,260 9.6637 2.25%
2010-11-24 0 11.54 11.52 11.54 11.20 11.74 3,754,000 42,985,410 11.451 9.526 9.510 9.526 9.245 9.691 4,547,668 9.4522 -0.35%
2010-11-23 0 11.58 11.54 11.58 11.52 11.90 2,039,000 23,803,390 11.674 9.559 9.526 9.559 9.510 9.823 2,470,084 9.6367 -2.85%
2010-11-22 0 11.92 11.88 11.92 11.78 12.70 1,924,600 22,958,520 11.929 9.840 9.807 9.840 9.724 10.48 2,331,498 9.8471 0.00%
2010-11-19 0 11.92 11.92 11.94 11.82 12.24 3,976,800 47,663,007 11.985 9.840 9.840 9.856 9.757 10.10 4,817,573 9.8936 0.00%
2010-11-18 0 11.92 11.90 11.92 11.40 12.02 1,867,000 22,119,600 11.848 9.840 9.823 9.840 9.410 9.922 2,261,720 9.7800 4.75%
2010-11-17 0 11.38 11.40 11.44 11.34 11.80 2,989,000 34,403,206 11.510 9.394 9.410 9.443 9.361 9.741 3,620,933 9.5012 -1.22%
2010-11-16 0 11.52 11.50 11.54 11.40 11.82 3,980,067 46,120,835 11.588 9.510 9.493 9.526 9.410 9.757 4,821,530 9.5656 -3.03%
2010-11-15 0 11.88 11.82 11.86 11.70 12.06 3,833,523 45,487,793 11.866 9.807 9.757 9.790 9.658 9.955 4,644,004 9.7950 -1.00%
2010-11-12 0 12.00 11.96 12.04 11.98 12.56 3,417,000 41,806,430 12.235 9.906 9.873 9.939 9.889 10.37 4,139,420 10.100 -3.07%
2010-11-11 0 12.38 12.32 12.40 12.32 12.90 3,530,700 44,134,727 12.500 10.22 10.17 10.24 10.17 10.65 4,277,158 10.319 -0.80%
2010-11-10 0 12.48 12.46 12.48 12.26 12.96 4,282,200 53,555,582 12.507 10.30 10.29 10.30 10.12 10.70 5,187,540 10.324 -0.32%
2010-11-09 0 12.52 12.46 12.50 12.14 12.56 1,981,000 24,626,174 12.431 10.33 10.29 10.32 10.02 10.37 2,399,822 10.262 2.62%
2010-11-08 0 12.20 12.18 12.20 12.10 12.44 1,517,500 18,554,675 12.227 10.07 10.05 10.07 9.988 10.27 1,838,329 10.093 -1.93%
2010-11-05 0 12.44 12.40 12.44 12.34 12.60 1,972,400 24,507,065 12.425 10.27 10.24 10.27 10.19 10.40 2,389,404 10.257 0.48%
2010-11-04 0 12.38 12.36 12.38 12.34 12.78 2,868,670 35,732,590 12.456 10.22 10.20 10.22 10.19 10.55 3,475,162 10.282 -3.13%
2010-11-03 0 12.78 12.76 12.78 12.44 12.88 2,387,373 30,438,387 12.750 10.55 10.53 10.55 10.27 10.63 2,892,110 10.525 4.58%
2010-11-02 0 12.22 12.20 12.34 11.94 12.32 2,536,067 30,928,754 12.196 10.09 10.07 10.19 9.856 10.17 3,072,241 10.067 1.33%
2010-11-01 0 12.06 12.06 12.08 12.00 12.22 2,898,509 34,893,051 12.038 9.955 9.955 9.972 9.906 10.09 3,511,310 9.9373 1.52%
2010-10-29 0 11.88 11.84 11.90 11.76 12.20 3,500,500 41,457,740 11.843 9.807 9.774 9.823 9.708 10.07 4,240,574 9.7764 -1.00%
2010-10-28 0 12.00 11.98 12.00 11.90 12.18 5,274,200 63,287,175 11.999 9.906 9.889 9.906 9.823 10.05 6,389,268 9.9052 0.17%
2010-10-27 0 11.98 11.98 12.00 11.90 12.06 3,896,000 46,717,940 11.991 9.889 9.889 9.906 9.823 9.955 4,719,690 9.8985 0.17%
2010-10-26 0 11.96 11.96 11.98 11.86 12.08 2,372,000 28,426,326 11.984 9.873 9.873 9.889 9.790 9.972 2,873,487 9.8926 -0.33%
2010-10-25 0 12.00 11.98 12.02 11.90 12.20 5,382,000 64,561,510 11.996 9.906 9.889 9.922 9.823 10.07 6,519,859 9.9023 -0.66%
2010-10-22 0 12.08 12.00 12.08 11.30 12.18 7,338,200 86,471,885 11.784 9.972 9.906 9.972 9.328 10.05 8,889,638 9.7273 5.04%
2010-10-21 0 11.50 11.50 11.52 11.40 11.54 5,528,000 63,551,965 11.496 9.493 9.493 9.510 9.410 9.526 6,696,726 9.4900 0.00%
2010-10-20 0 11.50 11.48 11.52 11.24 11.70 4,025,000 46,111,953 11.456 9.493 9.476 9.510 9.278 9.658 4,875,963 9.4570 0.00%
2010-10-19 0 11.50 11.46 11.50 11.28 11.70 3,812,970 43,832,963 11.496 9.493 9.460 9.493 9.311 9.658 4,619,106 9.4895 0.00%
2010-10-18 0 11.50 11.48 11.50 11.48 11.70 4,637,000 53,799,755 11.602 9.493 9.476 9.493 9.476 9.658 5,617,352 9.5774 -1.20%
2010-10-15 0 11.64 11.60 11.64 11.50 11.90 5,211,000 60,558,067 11.621 9.609 9.576 9.609 9.493 9.823 6,312,706 9.5930 -3.16%
2010-10-14 0 12.02 11.98 12.04 11.78 12.24 4,327,600 51,579,964 11.919 9.922 9.889 9.939 9.724 10.10 5,242,539 9.8387 1.52%
2010-10-13 0 11.84 11.88 11.92 11.44 12.20 14,572,000 172,735,106 11.854 9.774 9.807 9.840 9.443 10.07 17,652,803 9.7851 5.34%
2010-10-12 0 11.24 11.24 11.26 10.92 11.48 8,100,000 91,466,300 11.292 9.278 9.278 9.295 9.014 9.476 9,812,497 9.3214 2.93%
2010-10-11 0 10.92 10.90 10.92 10.80 11.30 1,954,000 21,542,120 11.025 9.014 8.998 9.014 8.915 9.328 2,367,114 9.1006 1.49%
2010-10-08 0 10.76 10.74 10.76 10.72 11.24 1,615,040 17,561,307 10.874 8.882 8.866 8.882 8.849 9.278 1,956,491 8.9759 -0.37%
2010-10-07 0 10.80 10.78 10.80 10.76 11.08 2,950,200 32,097,076 10.880 8.915 8.899 8.915 8.882 9.146 3,573,930 8.9809 -2.70%
2010-10-06 0 11.10 11.10 11.12 11.02 11.30 3,964,200 44,065,400 11.116 9.163 9.163 9.179 9.097 9.328 4,802,309 9.1759 0.00%
2010-10-05 0 11.10 11.08 11.10 10.92 11.28 4,541,000 50,219,250 11.059 9.163 9.146 9.163 9.014 9.311 5,501,055 9.1290 -0.54%
2010-10-04 0 11.16 11.12 11.16 10.52 11.16 7,262,500 79,544,675 10.953 9.212 9.179 9.212 8.684 9.212 8,797,933 9.0413 4.30%
2010-09-30 0 10.70 10.60 10.70 10.22 10.72 10,699,000 112,546,467 10.519 8.833 8.750 8.833 8.436 8.849 12,960,976 8.6835 4.25%
2010-09-29 0 10.38 10.32 10.38 9.900 10.40 4,977,300 50,922,043 10.231 8.473 8.424 8.473 8.081 8.489 6,097,701 8.3510 3.39%
2010-09-28 0 10.04 9.980 10.04 9.900 10.34 5,430,200 54,704,069 10.074 8.195 8.146 8.195 8.081 8.440 6,652,549 8.2230 -2.90%
2010-09-27 0 10.34 10.32 10.34 10.14 10.40 5,394,950 55,580,588 10.302 8.440 8.424 8.440 8.277 8.489 6,609,364 8.4094 0.98%
2010-09-24 0 10.24 10.20 10.24 9.920 10.26 8,250,400 83,776,723 10.154 8.358 8.326 8.358 8.097 8.375 10,107,582 8.2885 2.50%
2010-09-22 0 9.990 9.980 9.990 9.960 10.16 5,745,100 57,404,347 9.9919 8.154 8.146 8.154 8.130 8.293 7,038,334 8.1560 -0.30%
2010-09-21 0 10.02 10.00 10.02 9.900 10.46 15,727,088 157,433,095 10.010 8.179 8.163 8.179 8.081 8.538 19,267,288 8.1710 -3.65%
2010-09-20 0 10.40 10.48 10.50 10.32 10.60 7,520,600 78,873,206 10.488 8.489 8.554 8.571 8.424 8.652 9,213,503 8.5606 -0.95%
2010-09-17 0 10.50 10.48 10.54 10.40 10.64 5,607,200 58,748,538 10.477 8.571 8.554 8.603 8.489 8.685 6,869,392 8.5522 0.38%
2010-09-16 0 10.46 10.46 10.48 10.22 10.60 4,211,200 43,691,263 10.375 8.538 8.538 8.554 8.342 8.652 5,159,150 8.4687 1.95%
2010-09-15 0 10.26 10.24 10.26 10.22 10.56 2,957,200 30,528,032 10.323 8.375 8.358 8.375 8.342 8.620 3,622,872 8.4265 -1.54%
2010-09-14 0 10.42 10.38 10.42 10.26 10.44 5,280,100 54,932,864 10.404 8.505 8.473 8.505 8.375 8.522 6,468,661 8.4922 -0.19%
2010-09-13 0 10.44 10.46 10.48 10.26 10.50 5,461,200 56,847,368 10.409 8.522 8.538 8.554 8.375 8.571 6,690,527 8.4967 1.36%
2010-09-10 0 10.30 10.28 10.30 10.24 10.50 6,105,900 62,996,474 10.317 8.407 8.391 8.407 8.358 8.571 7,480,351 8.4216 -1.34%
2010-09-09 0 10.44 10.42 10.48 10.12 10.58 8,393,000 87,531,677 10.429 8.522 8.505 8.554 8.261 8.636 10,282,282 8.5129 4.40%
2010-09-08 0 10.00 10.00 10.06 9.810 10.12 5,177,500 51,520,255 9.9508 8.163 8.163 8.212 8.007 8.261 6,342,966 8.1224 0.00%
2010-09-07 0 10.00 9.990 10.00 9.980 10.32 3,523,900 35,373,520 10.038 8.163 8.154 8.163 8.146 8.424 4,317,137 8.1937 -0.20%
2010-09-06 0 10.02 10.00 10.04 9.910 10.30 5,803,000 58,268,870 10.041 8.179 8.163 8.195 8.089 8.407 7,109,267 8.1962 -2.72%
2010-09-03 0 10.30 10.26 10.30 10.14 10.36 5,670,297 58,373,294 10.295 8.407 8.375 8.407 8.277 8.456 6,946,693 8.4030 0.00%
2010-09-02 0 10.30 10.22 10.32 10.06 10.94 8,275,400 85,456,650 10.327 8.407 8.342 8.424 8.212 8.930 10,138,210 8.4292 2.18%
2010-09-01 0 10.08 10.06 10.10 9.550 10.10 6,281,360 62,127,794 9.8908 8.228 8.212 8.244 7.795 8.244 7,695,307 8.0735 5.55%
2010-08-31 0 9.550 9.480 9.560 9.270 9.560 6,729,000 63,698,900 9.4663 7.795 7.738 7.803 7.567 7.803 8,243,712 7.7270 0.63%
2010-08-30 0 9.490 9.490 9.500 9.370 9.700 4,531,000 43,060,530 9.5035 7.746 7.746 7.754 7.648 7.918 5,550,937 7.7573 0.42%
2010-08-27 0 9.450 9.450 9.460 9.060 9.590 6,741,935 63,079,986 9.3564 7.714 7.714 7.722 7.395 7.828 8,259,558 7.6372 5.00%
2010-08-26 0 9.000 9.010 9.100 8.820 9.010 10,610,000 94,325,964 8.8903 7.346 7.354 7.428 7.199 7.354 12,998,333 7.2568 0.78%
2010-08-25 0 8.930 8.920 8.940 8.860 9.150 134,759,000 1,164,562,030 8.6418 7.289 7.281 7.297 7.232 7.469 165,093,529 7.0540 -3.56%
2010-08-24 0 9.260 9.250 9.260 8.900 9.430 14,345,120 130,817,972 9.1193 7.559 7.550 7.559 7.265 7.697 17,574,236 7.4437 6.68%
2010-08-23 0 8.680 8.650 8.680 8.650 8.760 696,000 6,052,790 8.6965 7.085 7.061 7.085 7.061 7.150 852,671 7.0986 -0.34%
2010-08-20 0 8.710 8.700 8.710 8.600 8.790 1,317,000 11,436,360 8.6836 7.110 7.101 7.110 7.020 7.175 1,613,459 7.0881 -0.11%
2010-08-19 0 8.720 8.710 8.720 8.580 8.780 702,618 6,102,505 8.6854 7.118 7.110 7.118 7.003 7.167 860,779 7.0895 0.46%
2010-08-18 0 8.680 8.650 8.690 8.510 8.750 1,317,000 11,418,970 8.6704 7.085 7.061 7.093 6.946 7.142 1,613,459 7.0773 -1.14%
2010-08-17 0 8.780 8.700 8.730 8.670 8.790 2,462,000 21,437,540 8.7074 7.167 7.101 7.126 7.077 7.175 3,016,201 7.1075 0.92%
2010-08-16 0 8.700 8.690 8.700 8.560 8.890 2,264,620 19,715,014 8.7057 7.101 7.093 7.101 6.987 7.257 2,774,391 7.1061 -0.91%
2010-08-13 0 8.780 8.760 8.790 8.560 8.930 2,615,000 23,007,900 8.7984 7.167 7.150 7.175 6.987 7.289 3,203,642 7.1818 2.57%
2010-08-12 0 8.560 8.550 8.570 8.250 8.610 1,056,270 8,983,678 8.5051 6.987 6.979 6.995 6.734 7.028 1,294,039 6.9424 0.47%
2010-08-11 0 8.520 8.520 8.590 8.320 8.650 1,827,270 15,543,895 8.5066 6.955 6.955 7.012 6.791 7.061 2,238,592 6.9436 0.71%
2010-08-10 0 8.460 8.400 8.460 8.400 8.550 2,505,000 21,259,620 8.4869 6.906 6.857 6.906 6.857 6.979 3,068,881 6.9275 -0.24%
2010-08-09 0 8.480 8.480 8.490 8.230 8.610 795,000 6,742,700 8.4814 6.922 6.922 6.930 6.718 7.028 973,956 6.9230 0.00%
2010-08-06 0 8.480 8.480 8.500 8.420 8.740 3,123,875 26,659,650 8.5342 6.922 6.922 6.938 6.873 7.134 3,827,066 6.9661 -2.53%
2010-08-05 0 8.700 8.700 8.740 8.300 8.750 4,209,000 35,929,668 8.5364 7.101 7.101 7.134 6.775 7.142 5,156,455 6.9679 5.20%
2010-08-04 0 8.270 8.220 8.270 8.230 8.360 1,467,000 12,141,330 8.2763 6.750 6.710 6.750 6.718 6.824 1,797,225 6.7556 0.24%
2010-08-03 0 8.250 8.240 8.260 8.000 8.400 2,722,000 22,268,100 8.1808 6.734 6.726 6.742 6.530 6.857 3,334,728 6.6776 3.13%
2010-08-02 0 8.000 7.970 8.000 7.960 8.250 3,188,000 25,864,210 8.1130 6.530 6.506 6.530 6.497 6.734 3,905,625 6.6223 -0.50%
2010-07-30 0 8.040 8.010 8.060 7.980 8.290 1,188,373 9,601,759 8.0798 6.563 6.538 6.579 6.514 6.767 1,455,878 6.5952 -3.13%
2010-07-29 0 8.300 8.300 8.310 8.230 8.420 2,793,000 23,203,384 8.3077 6.775 6.775 6.783 6.718 6.873 3,421,710 6.7812 0.24%
2010-07-28 0 8.280 8.280 8.300 8.210 8.320 2,204,300 18,264,389 8.2858 6.759 6.759 6.775 6.701 6.791 2,700,492 6.7634 0.00%
2010-07-27 0 8.280 8.280 8.300 8.240 8.380 2,192,500 18,209,092 8.3052 6.759 6.759 6.775 6.726 6.840 2,686,036 6.7792 -0.24%
2010-07-26 0 8.300 8.260 8.310 8.110 8.320 1,059,000 8,696,646 8.2121 6.775 6.742 6.783 6.620 6.791 1,297,383 6.7032 1.59%
2010-07-23 0 8.170 8.150 8.170 8.040 8.280 1,173,800 9,583,336 8.1644 6.669 6.653 6.669 6.563 6.759 1,438,025 6.6642 2.13%
2010-07-22 0 8.000 8.000 8.010 7.890 8.160 1,166,900 9,384,873 8.0426 6.530 6.530 6.538 6.440 6.661 1,429,572 6.5648 1.27%
2010-07-21 0 7.900 7.900 7.920 7.890 8.080 1,195,000 9,477,722 7.9311 6.448 6.448 6.465 6.440 6.595 1,463,997 6.4739 -1.74%
2010-07-20 0 8.040 8.040 8.050 7.960 8.160 315,000 2,533,710 8.0435 6.563 6.563 6.571 6.497 6.661 385,907 6.5656 -0.86%
2010-07-19 0 8.110 8.100 8.110 7.800 8.220 281,200 2,276,400 8.0953 6.620 6.612 6.620 6.367 6.710 344,499 6.6079 1.00%
2010-07-16 0 8.030 8.030 8.050 7.830 8.190 677,790 5,408,869 7.9802 6.555 6.555 6.571 6.391 6.685 830,362 6.5139 -0.86%
2010-07-15 0 8.100 8.070 8.100 8.000 8.500 1,312,200 10,762,226 8.2017 6.612 6.587 6.612 6.530 6.938 1,607,579 6.6947 -2.41%
2010-07-14 0 8.300 8.240 8.300 8.140 8.350 2,159,951 17,808,932 8.2451 6.775 6.726 6.775 6.644 6.816 2,646,160 6.7301 0.00%
2010-07-13 0 8.300 8.250 8.300 8.060 8.300 922,000 7,568,410 8.2087 6.775 6.734 6.775 6.579 6.775 1,129,544 6.7004 3.75%
2010-07-12 0 8.000 7.980 8.000 7.870 8.080 2,475,000 19,810,530 8.0043 6.530 6.514 6.530 6.424 6.595 3,032,128 6.5335 0.00%
2010-07-09 0 8.000 7.990 8.000 7.820 8.100 1,249,250 9,982,235 7.9906 6.530 6.522 6.530 6.383 6.612 1,530,459 6.5224 2.30%
2010-07-08 0 7.820 7.800 7.820 7.790 7.900 1,379,200 10,791,183 7.8242 6.383 6.367 6.383 6.359 6.448 1,689,661 6.3866 1.69%
2010-07-07 0 7.690 7.690 7.700 7.660 7.790 2,472,100 19,067,785 7.7132 6.277 6.277 6.285 6.253 6.359 3,028,575 6.2960 0.39%
2010-07-06 0 7.660 7.660 7.760 7.510 7.780 2,960,000 22,533,665 7.6127 6.253 6.253 6.334 6.130 6.350 3,626,302 6.2140 -1.03%
2010-07-05 0 7.740 7.730 7.740 7.690 7.820 1,960,200 15,128,026 7.7176 6.318 6.310 6.318 6.277 6.383 2,401,445 6.2996 -1.02%
2010-07-02 0 7.820 7.810 7.850 7.740 8.240 3,562,100 28,230,955 7.9254 6.383 6.375 6.408 6.318 6.726 4,363,936 6.4691 -0.38%
2010-06-30 0 7.850 7.850 7.890 7.660 8.100 3,758,000 29,171,800 7.7626 6.408 6.408 6.440 6.253 6.612 4,603,934 6.3363 -3.44%
2010-06-29 0 8.130 8.080 8.170 8.050 8.220 860,200 7,006,696 8.1454 6.636 6.595 6.669 6.571 6.710 1,053,833 6.6488 -1.22%
2010-06-28 0 8.230 8.210 8.230 8.110 8.490 2,919,000 24,196,584 8.2893 6.718 6.701 6.718 6.620 6.930 3,576,073 6.7662 -0.24%
2010-06-25 0 8.250 8.250 8.310 8.080 8.410 4,528,000 37,473,927 8.2760 6.734 6.734 6.783 6.595 6.865 5,547,262 6.7554 -0.60%
2010-06-24 0 8.300 8.280 8.300 8.030 8.480 5,171,966 43,014,604 8.3169 6.775 6.759 6.775 6.555 6.922 6,336,186 6.7887 3.75%
2010-06-23 0 8.000 7.970 8.010 7.810 8.020 2,942,000 23,446,320 7.9695 6.530 6.506 6.538 6.375 6.546 3,604,250 6.5052 1.27%
2010-06-22 0 7.900 7.900 7.920 7.730 7.920 2,222,000 17,387,920 7.8253 6.448 6.448 6.465 6.310 6.465 2,722,177 6.3875 -1.00%
2010-06-21 0 7.980 7.950 7.960 7.790 8.050 3,520,500 28,136,315 7.9921 6.514 6.489 6.497 6.359 6.571 4,312,972 6.5236 1.27%
2010-06-18 0 7.880 7.850 7.900 7.840 7.950 1,820,000 14,346,680 7.8828 6.432 6.408 6.448 6.399 6.489 2,229,686 6.4344 0.00%
2010-06-17 0 7.880 7.870 7.900 7.760 7.950 1,499,000 11,803,500 7.8742 6.432 6.424 6.448 6.334 6.489 1,836,428 6.4274 -1.13%
2010-06-15 0 7.970 7.940 7.970 7.890 8.010 2,313,000 18,401,863 7.9558 6.506 6.481 6.506 6.440 6.538 2,833,661 6.4940 -1.12%
2010-06-14 0 8.060 8.010 8.050 7.900 8.080 6,632,000 52,972,527 7.9874 6.579 6.538 6.571 6.448 6.595 8,124,877 6.5198 1.90%
2010-06-11 0 7.910 7.910 7.930 7.860 8.000 2,296,363 18,200,629 7.9259 6.457 6.457 6.473 6.416 6.530 2,813,279 6.4695 -0.50%
2010-06-10 0 7.950 7.940 7.950 7.730 7.960 3,918,000 30,813,970 7.8647 6.489 6.481 6.489 6.310 6.497 4,799,950 6.4196 1.92%
2010-06-09 0 7.800 7.770 7.820 7.520 7.840 4,520,000 34,747,600 7.6875 6.367 6.342 6.383 6.138 6.399 5,537,461 6.2750 3.59%
2010-06-08 0 7.530 7.510 7.540 7.420 7.620 6,101,000 45,891,920 7.5220 6.146 6.130 6.155 6.057 6.220 7,474,348 6.1399 0.94%
2010-06-07 0 7.460 7.450 7.460 7.250 7.510 2,511,000 18,704,880 7.4492 6.089 6.081 6.089 5.918 6.130 3,076,231 6.0805 -0.67%
2010-06-04 0 7.510 7.510 7.550 7.510 7.650 3,586,000 27,199,450 7.5849 6.130 6.130 6.163 6.130 6.244 4,393,216 6.1912 0.54%
2010-06-03 0 7.470 7.470 7.490 7.270 7.570 6,195,000 46,445,681 7.4973 6.097 6.097 6.114 5.934 6.179 7,589,507 6.1197 3.75%
2010-06-02 0 7.200 7.170 7.200 6.790 7.250 5,675,260 40,149,739 7.0745 5.877 5.853 5.877 5.542 5.918 6,952,773 5.7746 5.73%
2010-06-01 0 6.810 6.800 6.810 6.590 6.980 2,082,000 14,224,624 6.8322 5.559 5.551 5.559 5.379 5.697 2,550,662 5.5768 -0.73%
2010-05-31 0 6.860 6.750 6.800 6.570 6.950 1,801,000 12,383,385 6.8758 5.600 5.510 5.551 5.363 5.673 2,206,409 5.6125 2.95%
2010-05-28 0 6.700 6.690 6.710 6.600 6.850 2,313,698 15,511,349 6.7041 5.439 5.431 5.447 5.358 5.561 2,850,035 5.4425 0.90%
2010-05-27 0 6.640 6.600 6.690 6.190 6.700 4,971,000 32,057,190 6.4488 5.390 5.358 5.431 5.025 5.439 6,123,325 5.2353 5.40%
2010-05-26 0 6.300 6.290 6.340 6.110 6.800 5,383,000 33,820,406 6.2828 5.114 5.106 5.147 4.960 5.520 6,630,831 5.1005 0.96%
2010-05-25 0 6.240 6.200 6.220 6.170 6.440 1,928,000 12,037,980 6.2438 5.066 5.033 5.049 5.009 5.228 2,374,929 5.0688 -4.15%
2010-05-24 0 6.510 6.500 6.520 6.210 6.520 6,826,100 43,611,214 6.3889 5.285 5.277 5.293 5.041 5.293 8,408,455 5.1866 3.01%
2010-05-20 0 6.320 6.280 6.320 6.200 6.700 3,063,000 19,430,320 6.3436 5.131 5.098 5.131 5.033 5.439 3,773,033 5.1498 -6.23%
2010-05-19 0 6.740 6.650 6.750 6.450 6.770 2,416,000 16,041,070 6.6395 5.472 5.399 5.480 5.236 5.496 2,976,052 5.3901 1.81%
2010-05-18 0 6.620 6.570 6.630 6.500 6.700 5,385,000 35,497,570 6.5919 5.374 5.334 5.382 5.277 5.439 6,633,295 5.3514 0.76%
2010-05-17 0 6.570 6.530 6.580 6.510 6.850 2,724,110 17,916,930 6.5772 5.334 5.301 5.342 5.285 5.561 3,355,585 5.3394 -4.51%
2010-05-14 0 6.880 6.880 6.890 6.860 6.920 7,109,000 49,006,482 6.8936 5.585 5.585 5.593 5.569 5.618 8,756,934 5.5963 -0.58%
2010-05-13 0 6.920 6.910 6.950 6.880 6.970 3,287,050 22,736,136 6.9169 5.618 5.610 5.642 5.585 5.658 4,049,020 5.6152 0.73%
2010-05-12 0 6.870 6.870 6.880 6.860 7.000 2,988,000 20,567,648 6.8834 5.577 5.577 5.585 5.569 5.683 3,680,647 5.5881 0.00%
2010-05-11 0 6.870 6.870 6.900 6.850 7.140 5,918,900 41,001,339 6.9272 5.577 5.577 5.602 5.561 5.796 7,290,958 5.6236 0.29%
2010-05-10 0 6.850 6.850 6.870 6.580 6.900 5,863,200 39,807,059 6.7893 5.561 5.561 5.577 5.342 5.602 7,222,346 5.5117 3.47%
2010-05-07 0 6.620 6.560 6.640 6.250 6.740 4,301,000 28,567,013 6.6419 5.374 5.325 5.390 5.074 5.472 5,298,013 5.3920 -0.90%
2010-05-06 0 6.680 6.610 6.680 6.340 7.160 8,508,000 57,048,959 6.7053 5.423 5.366 5.423 5.147 5.813 10,480,236 5.4435 -7.35%
2010-05-05 0 7.210 7.200 7.210 7.110 7.330 3,111,000 22,388,580 7.1966 5.853 5.845 5.853 5.772 5.951 3,832,160 5.8423 -3.48%
2010-05-04 0 7.470 7.440 7.480 7.400 7.500 2,195,000 16,330,410 7.4398 6.064 6.040 6.072 6.007 6.089 2,703,822 6.0398 0.13%
2010-05-03 0 7.460 7.460 7.490 7.390 7.560 2,293,200 17,123,336 7.4670 6.056 6.056 6.080 5.999 6.137 2,824,786 6.0618 -0.53%
2010-04-30 0 7.500 7.410 7.490 7.350 7.590 2,905,000 21,659,410 7.4559 6.089 6.016 6.080 5.967 6.162 3,578,407 6.0528 0.67%
2010-04-29 0 7.450 7.420 7.450 7.440 7.590 2,125,000 15,936,350 7.4995 6.048 6.024 6.048 6.040 6.162 2,617,595 6.0882 -0.40%
2010-04-28 0 7.480 7.460 7.480 7.410 7.590 6,280,000 46,925,380 7.4722 6.072 6.056 6.072 6.016 6.162 7,735,764 6.0660 -1.58%
2010-04-27 0 7.600 7.590 7.600 7.600 7.800 2,727,000 20,935,160 7.6770 6.170 6.162 6.170 6.170 6.332 3,359,145 6.2323 -1.68%
2010-04-26 0 7.730 7.730 7.740 7.440 7.900 6,678,261 51,092,654 7.6506 6.275 6.275 6.283 6.040 6.413 8,226,346 6.2109 4.32%
2010-04-23 0 7.410 7.370 7.420 7.370 7.650 6,608,500 49,640,558 7.5116 6.016 5.983 6.024 5.983 6.210 8,140,414 6.0980 -0.13%
2010-04-22 0 7.420 7.400 7.420 7.270 7.580 8,322,000 61,454,490 7.3846 6.024 6.007 6.024 5.902 6.154 10,251,119 5.9949 -2.24%
2010-04-21 0 7.590 7.560 7.590 7.330 7.640 9,403,000 70,415,018 7.4886 6.162 6.137 6.162 5.951 6.202 11,582,705 6.0793 2.71%
2010-04-20 0 7.390 7.380 7.400 7.370 7.490 3,002,000 22,217,210 7.4008 5.999 5.991 6.007 5.983 6.080 3,697,892 6.0081 0.68%
2010-04-19 0 7.340 7.340 7.350 7.330 7.500 2,472,370 18,288,398 7.3971 5.959 5.959 5.967 5.951 6.089 3,045,489 6.0051 -0.41%
2010-04-16 0 7.370 7.370 7.380 7.300 7.440 1,195,100 8,794,510 7.3588 5.983 5.983 5.991 5.926 6.040 1,472,136 5.9740 -0.27%
2010-04-15 0 7.390 7.420 7.430 7.350 7.500 5,696,000 42,330,209 7.4316 5.999 6.024 6.032 5.967 6.089 7,016,387 6.0330 -0.14%
2010-04-14 0 7.400 7.390 7.400 7.390 7.450 3,982,000 29,607,116 7.4352 6.007 5.999 6.007 5.999 6.048 4,905,066 6.0360 -0.67%
2010-04-13 0 7.450 7.440 7.470 7.410 7.630 11,154,100 83,797,777 7.5127 6.048 6.040 6.064 6.016 6.194 13,739,727 6.0989 -2.36%
2010-04-12 0 7.630 7.590 7.630 7.550 7.690 19,757,000 150,610,316 7.6231 6.194 6.162 6.194 6.129 6.243 24,336,862 6.1886 -0.78%
2010-04-09 0 7.690 7.690 7.700 7.310 7.750 150,785,200 1,126,102,073 7.4683 6.243 6.243 6.251 5.934 6.292 185,738,654 6.0628 -5.64%
2010-04-08 0 8.150 8.090 8.100 7.900 9.400 8,148,600 68,075,755 8.3543 6.616 6.568 6.576 6.413 7.631 10,037,524 6.7821 3.16%
2010-04-07 0 7.900 7.900 7.920 7.760 8.000 6,523,100 51,750,896 7.9335 6.413 6.413 6.430 6.300 6.495 8,035,217 6.4405 1.54%
2010-04-01 0 7.780 7.570 7.780 7.500 7.870 4,642,000 35,057,970 7.5523 6.316 6.145 6.316 6.089 6.389 5,718,060 6.1311 3.46%
2010-03-31 0 7.520 7.500 7.520 7.350 7.620 2,451,400 18,379,483 7.4975 6.105 6.089 6.105 5.967 6.186 3,019,658 6.0866 -1.05%
2010-03-30 0 7.600 7.600 7.630 7.350 7.680 4,530,000 34,413,070 7.5967 6.170 6.170 6.194 5.967 6.235 5,580,097 6.1671 4.40%
2010-03-29 0 7.280 7.270 7.280 7.230 7.480 1,401,000 10,222,490 7.2966 5.910 5.902 5.910 5.869 6.072 1,725,765 5.9235 1.68%
2010-03-26 0 7.160 7.120 7.180 7.110 7.300 1,679,000 12,026,120 7.1627 5.813 5.780 5.829 5.772 5.926 2,068,208 5.8148 0.85%
2010-03-25 0 7.100 7.080 7.110 7.050 7.120 3,479,627 24,671,402 7.0902 5.764 5.748 5.772 5.723 5.780 4,286,238 5.7560 -0.56%
2010-03-24 0 7.140 7.100 7.110 7.070 7.700 3,075,000 22,029,097 7.1639 5.796 5.764 5.772 5.740 6.251 3,787,814 5.8158 -4.29%
2010-03-23 0 7.460 7.410 7.460 7.320 7.750 2,297,000 17,394,380 7.5727 6.056 6.016 6.056 5.942 6.292 2,829,467 6.1476 2.33%
2010-03-22 0 7.290 7.270 7.290 7.230 7.330 1,801,000 13,141,630 7.2969 5.918 5.902 5.918 5.869 5.951 2,218,489 5.9237 1.11%
2010-03-19 0 7.210 7.160 7.280 7.090 7.370 1,645,000 11,896,240 7.2318 5.853 5.813 5.910 5.756 5.983 2,026,327 5.8708 -0.41%
2010-03-18 0 7.240 7.200 7.250 7.020 7.350 1,010,000 7,206,820 7.1355 5.878 5.845 5.886 5.699 5.967 1,244,128 5.7927 0.00%
2010-03-17 0 7.240 7.230 7.280 6.800 7.390 2,904,000 21,055,230 7.2504 5.878 5.869 5.910 5.520 5.999 3,577,175 5.8860 6.47%
2010-03-16 0 6.800 6.790 6.800 6.720 6.880 1,350,000 9,185,440 6.8040 5.520 5.512 5.520 5.455 5.585 1,662,943 5.5236 0.59%
2010-03-15 0 6.760 6.730 6.780 6.640 6.850 278,000 1,874,810 6.7439 5.488 5.464 5.504 5.390 5.561 342,443 5.4748 -1.31%
2010-03-12 0 6.850 6.810 6.850 6.820 6.950 885,400 6,066,913 6.8522 5.561 5.528 5.561 5.537 5.642 1,090,644 5.5627 -0.44%
2010-03-11 0 6.880 6.880 6.890 6.870 7.050 716,000 4,949,300 6.9124 5.585 5.585 5.593 5.577 5.723 881,976 5.6116 -1.01%
2010-03-10 0 6.950 6.950 6.980 6.910 7.100 4,844,000 33,934,950 7.0056 5.642 5.642 5.666 5.610 5.764 5,966,886 5.6872 1.76%
2010-03-09 0 6.830 6.800 6.830 6.670 6.850 1,445,200 9,784,996 6.7707 5.545 5.520 5.545 5.415 5.561 1,780,211 5.4965 1.79%
2010-03-08 0 6.710 6.670 6.710 6.550 6.730 1,203,000 7,996,150 6.6468 5.447 5.415 5.447 5.317 5.464 1,481,867 5.3960 3.23%
2010-03-05 0 6.500 6.490 6.500 6.410 6.520 1,804,000 11,721,884 6.4977 5.277 5.269 5.277 5.204 5.293 2,222,184 5.2749 1.40%
2010-03-04 0 6.410 6.410 6.500 6.410 6.720 540,200 3,559,697 6.5896 5.204 5.204 5.277 5.204 5.455 665,424 5.3495 -2.44%
2010-03-03 0 6.570 6.570 6.600 6.470 6.650 495,000 3,249,807 6.5653 5.334 5.334 5.358 5.252 5.399 609,746 5.3298 1.86%
2010-03-02 0 6.450 6.450 6.470 6.330 6.770 1,114,000 7,276,380 6.5318 5.236 5.236 5.252 5.139 5.496 1,372,236 5.3026 -3.87%
2010-03-01 0 6.710 6.710 6.770 6.590 6.850 941,000 6,340,980 6.7386 5.447 5.447 5.496 5.350 5.561 1,159,133 5.4705 1.98%
2010-02-26 0 6.580 6.570 6.580 6.490 6.650 446,000 2,910,170 6.5250 5.342 5.334 5.342 5.269 5.399 549,387 5.2971 1.23%
2010-02-25 0 6.500 6.500 6.520 6.400 6.540 344,200 2,229,894 6.4785 5.277 5.277 5.293 5.196 5.309 423,989 5.2593 1.56%
2010-02-24 0 6.400 6.330 6.350 6.320 6.470 121,000 773,670 6.3940 5.196 5.139 5.155 5.131 5.252 149,049 5.1907 -0.31%
2010-02-23 0 6.420 6.410 6.420 6.160 6.770 802,000 5,134,870 6.4026 5.212 5.204 5.212 5.001 5.496 987,911 5.1977 1.74%
2010-02-22 0 6.310 6.280 6.340 6.300 6.440 266,000 1,695,000 6.3722 5.123 5.098 5.147 5.114 5.228 327,661 5.1730 0.16%
2010-02-19 0 6.300 6.280 6.330 6.300 6.480 364,000 2,310,030 6.3462 5.114 5.098 5.139 5.114 5.261 448,379 5.1520 -2.78%
2010-02-18 0 6.480 6.460 6.500 6.390 6.540 499,200 3,237,188 6.4848 5.261 5.244 5.277 5.187 5.309 614,919 5.2644 0.47%
2010-02-17 0 6.450 6.450 6.480 6.420 6.640 922,000 6,044,950 6.5563 5.236 5.236 5.261 5.212 5.390 1,135,728 5.3225 -1.53%
2010-02-12 0 6.550 6.530 6.550 6.300 6.670 6,812,020 44,164,367 6.4833 5.317 5.301 5.317 5.114 5.415 8,391,111 5.2632 4.30%
2010-02-11 0 6.280 6.270 6.280 6.170 6.350 2,079,000 13,045,360 6.2748 5.098 5.090 5.098 5.009 5.155 2,560,932 5.0940 0.64%
2010-02-10 0 6.240 6.240 6.250 6.230 6.330 1,962,000 12,263,930 6.2507 5.066 5.066 5.074 5.058 5.139 2,416,810 5.0744 -0.16%
2010-02-09 0 6.250 6.240 6.250 6.200 6.340 3,015,000 18,861,900 6.2560 5.074 5.066 5.074 5.033 5.147 3,713,906 5.0787 -2.95%
2010-02-08 0 6.440 6.400 6.440 6.370 6.540 2,370,000 15,333,910 6.4700 5.228 5.196 5.228 5.171 5.309 2,919,389 5.2524 -0.92%
2010-02-05 0 6.500 6.490 6.510 6.440 6.650 229,000 1,490,180 6.5073 5.277 5.269 5.285 5.228 5.399 282,084 5.2827 -0.91%
2010-02-04 0 6.560 6.560 6.600 6.560 6.640 2,580,000 17,022,390 6.5978 5.325 5.325 5.358 5.325 5.390 3,178,069 5.3562 -1.50%
2010-02-03 0 6.660 6.650 6.660 6.610 6.850 2,248,000 15,016,150 6.6798 5.407 5.399 5.407 5.366 5.561 2,769,108 5.4227 -1.19%
2010-02-02 0 6.740 6.710 6.750 6.680 6.920 773,000 5,237,760 6.7759 5.472 5.447 5.480 5.423 5.618 952,189 5.5008 1.35%
2010-02-01 0 6.650 6.650 6.660 6.500 6.730 1,640,000 10,888,150 6.6391 5.399 5.399 5.407 5.277 5.464 2,020,168 5.3897 0.00%
2010-01-29 0 6.650 6.650 6.670 6.350 6.800 1,305,000 8,744,740 6.7010 5.399 5.399 5.415 5.155 5.520 1,607,512 5.4399 -0.45%
2010-01-28 0 6.680 6.700 6.740 6.650 6.830 1,583,000 10,651,650 6.7288 5.423 5.439 5.472 5.399 5.545 1,949,955 5.4625 0.45%
2010-01-27 0 6.650 6.650 6.670 6.320 6.790 2,719,000 18,028,210 6.6305 5.399 5.399 5.415 5.131 5.512 3,349,290 5.3827 -3.06%
2010-01-26 0 6.860 6.820 6.900 6.500 7.060 1,689,000 11,596,310 6.8658 5.569 5.537 5.602 5.277 5.731 2,080,526 5.5737 -4.06%
2010-01-25 0 7.150 7.130 7.160 7.130 7.560 454,000 3,318,620 7.3097 5.804 5.788 5.813 5.788 6.137 559,242 5.9341 -5.67%
2010-01-22 0 7.580 7.540 7.580 6.840 7.650 1,676,000 12,075,050 7.2047 6.154 6.121 6.154 5.553 6.210 2,064,513 5.8489 -0.79%
2010-01-21 0 7.640 7.560 7.640 7.560 7.690 1,075,000 8,225,760 7.6519 6.202 6.137 6.202 6.137 6.243 1,324,195 6.2119 -1.42%
2010-01-20 0 7.750 7.750 7.790 7.450 7.780 932,000 7,107,650 7.6262 6.292 6.292 6.324 6.048 6.316 1,148,047 6.1911 1.04%
2010-01-19 0 7.670 7.670 7.690 7.460 7.690 253,000 1,917,840 7.5804 6.227 6.227 6.243 6.056 6.243 311,648 6.1539 3.09%
2010-01-18 0 7.440 7.410 7.450 7.410 7.700 768,000 5,786,000 7.5339 6.040 6.016 6.048 6.016 6.251 946,030 6.1161 -3.88%
2010-01-15 0 7.740 7.690 7.740 7.580 7.860 353,000 2,724,380 7.7178 6.283 6.243 6.283 6.154 6.381 434,829 6.2654 0.13%
2010-01-14 0 7.730 7.730 7.740 7.600 7.920 3,720,000 28,823,420 7.7482 6.275 6.275 6.283 6.170 6.430 4,582,332 6.2901 0.78%
2010-01-13 0 7.670 7.650 7.680 7.600 7.750 1,617,000 12,391,330 7.6632 6.227 6.210 6.235 6.170 6.292 1,991,836 6.2211 -1.67%
2010-01-12 0 7.800 7.780 7.800 7.650 7.950 1,096,300 8,506,808 7.7596 6.332 6.316 6.332 6.210 6.454 1,350,433 6.2993 0.39%
2010-01-11 0 7.770 7.750 7.830 7.560 7.900 1,412,100 10,934,388 7.7434 6.308 6.292 6.357 6.137 6.413 1,739,438 6.2862 2.78%
2010-01-08 0 7.560 7.560 7.570 7.560 7.690 2,698,000 20,430,660 7.5725 6.137 6.137 6.145 6.137 6.243 3,323,422 6.1475 -1.05%
2010-01-07 0 7.640 7.630 7.640 7.570 7.700 2,041,700 15,559,375 7.6208 6.202 6.194 6.202 6.145 6.251 2,514,986 6.1867 0.13%
2010-01-06 0 7.630 7.580 7.620 7.500 7.680 1,959,000 14,864,520 7.5878 6.194 6.154 6.186 6.089 6.235 2,413,115 6.1599 0.53%
2010-01-05 0 7.590 7.510 7.520 7.080 7.650 1,429,900 10,622,060 7.4285 6.162 6.097 6.105 5.748 6.210 1,761,365 6.0306 6.60%
2010-01-04 0 7.120 7.120 7.150 7.060 7.280 465,000 3,315,110 7.1293 5.780 5.780 5.804 5.731 5.910 572,791 5.7876 -0.84%
2009-12-31 0 7.180 7.170 7.200 7.050 7.220 428,000 3,057,730 7.1442 5.829 5.821 5.845 5.723 5.861 527,214 5.7998 0.28%
2009-12-30 0 7.160 7.160 7.200 7.050 7.280 297,180 2,118,245 7.1278 5.813 5.813 5.845 5.723 5.910 366,069 5.7865 -0.69%
2009-12-29 0 7.210 7.210 7.220 7.000 7.300 979,000 7,017,680 7.1682 5.853 5.853 5.861 5.683 5.926 1,205,942 5.8193 -1.37%
2009-12-28 0 7.310 7.310 7.330 7.170 7.370 1,209,000 8,815,410 7.2915 5.934 5.934 5.951 5.821 5.983 1,489,258 5.9193 1.81%
2009-12-24 0 7.180 7.170 7.230 7.180 7.300 944,000 6,823,130 7.2279 5.829 5.821 5.869 5.829 5.926 1,162,828 5.8677 0.56%
2009-12-23 0 7.140 7.120 7.150 6.890 7.200 2,745,000 19,466,501 7.0916 5.796 5.780 5.804 5.593 5.845 3,381,317 5.7571 2.59%
2009-12-22 0 6.960 6.910 7.050 6.780 7.200 4,198,000 29,227,070 6.9621 5.650 5.610 5.723 5.504 5.845 5,171,137 5.6520 3.11%
2009-12-21 0 6.750 6.740 6.750 6.720 6.790 1,088,000 7,353,420 6.7587 5.480 5.472 5.480 5.455 5.512 1,340,209 5.4868 -2.88%
2009-12-18 0 6.950 6.920 6.960 6.730 7.200 2,667,000 18,343,240 6.8779 5.642 5.618 5.650 5.464 5.845 3,285,236 5.5835 -3.07%
2009-12-17 0 7.170 7.180 7.190 6.900 7.570 3,138,980 22,543,763 7.1819 5.821 5.829 5.837 5.602 6.145 3,866,626 5.8303 -2.71%
2009-12-16 0 7.370 7.310 7.370 7.300 7.600 2,936,980 21,725,703 7.3973 5.983 5.934 5.983 5.926 6.170 3,617,800 6.0052 -1.73%
2009-12-15 0 7.500 7.490 7.500 7.190 7.600 2,964,400 22,006,387 7.4236 6.089 6.080 6.089 5.837 6.170 3,651,576 6.0265 4.46%
2009-12-14 0 7.180 7.120 7.180 6.900 7.570 4,135,000 29,384,400 7.1063 5.829 5.780 5.829 5.602 6.145 5,093,533 5.7690 -0.28%
2009-12-11 0 7.200 7.190 7.200 7.060 7.500 3,647,000 26,357,280 7.2271 5.845 5.837 5.845 5.731 6.089 4,492,410 5.8671 3.45%
2009-12-10 0 6.960 6.950 6.980 6.900 7.750 5,412,000 38,970,537 7.2008 5.650 5.642 5.666 5.602 6.292 6,666,553 5.8457 1.75%
2009-12-09 0 6.840 6.830 6.860 6.700 6.900 3,486,829 23,820,664 6.8316 5.553 5.545 5.569 5.439 5.602 4,295,109 5.5460 0.74%
2009-12-08 0 6.790 6.790 6.800 6.590 6.840 2,507,000 16,995,560 6.7792 5.512 5.512 5.520 5.350 5.553 3,088,147 5.5035 -0.15%
2009-12-07 0 6.800 6.800 6.810 6.010 6.850 2,258,200 15,146,502 6.7073 5.520 5.520 5.528 4.879 5.561 2,781,672 5.4451 1.34%
2009-12-04 0 6.710 6.710 6.730 6.550 6.940 1,462,000 9,875,220 6.7546 5.447 5.447 5.464 5.317 5.634 1,800,906 5.4835 -1.18%
2009-12-03 0 6.790 6.790 6.800 6.600 7.050 7,179,000 48,790,260 6.7962 5.512 5.512 5.520 5.358 5.723 8,843,161 5.5173 2.11%
2009-12-02 0 6.650 6.620 6.650 6.470 6.710 4,649,600 30,570,770 6.5749 5.399 5.374 5.399 5.252 5.447 5,727,422 5.3376 2.78%
2009-12-01 0 6.470 6.430 6.470 6.450 6.570 3,213,000 20,963,180 6.5245 5.252 5.220 5.252 5.236 5.334 3,957,804 5.2967 -0.31%
2009-11-30 0 6.490 6.490 6.530 6.250 6.740 4,811,000 31,466,940 6.5406 5.269 5.269 5.301 5.074 5.472 5,926,236 5.3098 5.53%
2009-11-27 0 6.150 6.150 6.160 6.000 6.300 5,956,000 36,320,500 6.0981 4.993 4.993 5.001 4.871 5.114 7,336,658 4.9506 -3.15%
2009-11-26 0 6.350 6.300 6.320 5.810 6.450 8,915,000 54,330,210 6.0942 5.155 5.114 5.131 4.717 5.236 10,981,582 4.9474 9.48%
2009-11-25 0 5.800 5.790 5.800 5.760 5.830 5,189,000 30,104,965 5.8017 4.709 4.700 4.709 4.676 4.733 6,391,860 4.7099 -0.17%
2009-11-24 0 5.810 5.810 5.830 5.580 6.060 6,925,000 40,184,530 5.8028 4.717 4.717 4.733 4.530 4.920 8,530,281 4.7108 4.68%
2009-11-23 0 5.550 5.550 5.570 5.480 5.700 4,440,000 24,413,250 5.4985 4.506 4.506 4.522 4.449 4.627 5,469,235 4.4637 1.09%
2009-11-20 0 5.490 5.490 5.500 5.420 5.600 7,199,002 39,558,821 5.4950 4.457 4.457 4.465 4.400 4.546 8,867,800 4.4610 -3.00%
2009-11-19 0 5.660 5.650 5.660 5.510 5.700 3,502,000 19,716,639 5.6301 4.595 4.587 4.595 4.473 4.627 4,313,797 4.5706 2.91%
2009-11-18 0 5.500 5.500 5.510 5.460 5.560 2,811,400 15,465,820 5.5011 4.465 4.465 4.473 4.433 4.514 3,463,109 4.4659 0.18%
2009-11-17 0 5.490 5.490 5.500 5.450 5.570 1,545,000 8,501,680 5.5027 4.457 4.457 4.465 4.424 4.522 1,903,146 4.4672 0.00%
2009-11-16 0 5.490 5.500 5.510 5.360 5.500 1,342,000 7,331,700 5.4633 4.457 4.465 4.473 4.351 4.465 1,653,088 4.4352 2.43%
2009-11-13 0 5.360 5.350 5.360 5.350 5.440 1,146,106 6,169,065 5.3826 4.351 4.343 4.351 4.343 4.416 1,411,784 4.3697 0.75%
2009-11-12 0 5.320 5.310 5.330 5.240 5.390 912,000 4,855,010 5.3235 4.319 4.311 4.327 4.254 4.376 1,123,410 4.3217 2.31%
2009-11-11 0 5.200 5.160 5.200 5.070 5.300 2,468,000 12,697,380 5.1448 4.221 4.189 4.221 4.116 4.303 3,040,106 4.1766 0.58%
2009-11-10 0 5.170 5.150 5.200 5.150 5.300 3,060,000 15,939,630 5.2090 4.197 4.181 4.221 4.181 4.303 3,769,337 4.2288 -0.58%
2009-11-09 0 5.200 5.200 5.210 5.180 5.440 720,002 3,763,091 5.2265 4.221 4.221 4.230 4.205 4.416 886,905 4.2429 -2.62%
2009-11-06 0 5.340 5.350 5.360 5.270 5.500 1,317,000 7,100,690 5.3916 4.335 4.343 4.351 4.278 4.465 1,622,293 4.3769 -1.29%
2009-11-05 0 5.410 5.400 5.430 5.370 5.450 313,000 1,691,660 5.4047 4.392 4.384 4.408 4.359 4.424 385,556 4.3876 0.56%
2009-11-04 0 5.380 5.380 5.420 5.370 5.540 226,000 1,223,760 5.4149 4.368 4.368 4.400 4.359 4.497 278,389 4.3959 -2.18%
2009-11-03 0 5.500 5.480 5.500 5.420 5.630 1,468,400 8,150,868 5.5508 4.465 4.449 4.465 4.400 4.571 1,808,789 4.5063 1.29%
2009-11-02 0 5.430 5.430 5.440 5.410 5.500 885,000 4,826,420 5.4536 4.408 4.408 4.416 4.392 4.465 1,090,151 4.4273 -1.09%
2009-10-30 0 5.490 5.480 5.490 5.430 5.600 4,706,000 25,882,650 5.4999 4.457 4.449 4.457 4.408 4.546 5,796,896 4.4649 3.39%
2009-10-29 0 5.310 5.310 5.340 5.280 5.440 1,464,000 7,797,820 5.3264 4.311 4.311 4.335 4.286 4.416 1,803,369 4.3240 -1.30%
2009-10-28 0 5.380 5.380 5.390 5.320 5.480 387,110 2,084,422 5.3846 4.368 4.368 4.376 4.319 4.449 476,846 4.3713 -0.19%
2009-10-27 0 5.390 5.370 5.390 5.280 5.490 672,000 3,610,940 5.3734 4.376 4.359 4.376 4.286 4.457 827,776 4.3622 -0.37%
2009-10-23 0 5.410 5.360 5.410 5.320 5.500 553,000 2,991,100 5.4089 4.392 4.351 4.392 4.319 4.465 681,191 4.3910 1.69%
2009-10-22 0 5.320 5.320 5.340 5.300 5.400 342,000 1,818,590 5.3175 4.319 4.319 4.335 4.303 4.384 421,279 4.3168 -1.48%
2009-10-21 0 5.400 5.360 5.400 5.300 5.500 271,000 1,463,600 5.4007 4.384 4.351 4.384 4.303 4.465 333,820 4.3844 -1.82%
2009-10-20 0 5.500 5.440 5.500 5.390 5.550 1,842,000 10,134,980 5.5022 4.465 4.416 4.465 4.376 4.506 2,268,993 4.4667 2.80%
2009-10-19 0 5.350 5.350 5.380 5.300 5.400 1,365,000 7,328,810 5.3691 4.343 4.343 4.368 4.303 4.384 1,681,420 4.3587 -1.65%
2009-10-16 0 5.440 5.400 5.440 5.350 5.500 877,000 4,782,660 5.4534 4.416 4.384 4.416 4.343 4.465 1,080,297 4.4272 0.55%
2009-10-15 0 5.410 5.400 5.450 5.300 5.550 2,463,000 13,448,360 5.4602 4.392 4.384 4.424 4.303 4.506 3,033,947 4.4326 0.93%
2009-10-14 0 5.360 5.360 5.370 5.300 5.410 623,000 3,339,770 5.3608 4.351 4.351 4.359 4.303 4.392 767,417 4.3520 -0.92%
2009-10-13 0 5.410 5.400 5.410 5.330 5.490 1,190,000 6,459,130 5.4278 4.392 4.384 4.392 4.327 4.457 1,465,853 4.4064 0.00%
2009-10-12 0 5.410 5.400 5.410 5.370 5.560 1,429,000 7,745,280 5.4201 4.392 4.384 4.392 4.359 4.514 1,760,256 4.4001 -1.64%
2009-10-09 0 5.500 5.500 5.510 5.320 5.550 2,039,000 11,116,690 5.4520 4.465 4.465 4.473 4.319 4.506 2,511,660 4.4260 3.97%
2009-10-08 0 5.290 5.280 5.290 5.060 5.360 2,815,000 14,610,450 5.1902 4.294 4.286 4.294 4.108 4.351 3,467,544 4.2135 4.13%
2009-10-07 0 5.080 5.070 5.080 5.070 5.110 1,975,000 10,038,420 5.0827 4.124 4.116 4.124 4.116 4.148 2,432,824 4.1262 0.59%
2009-10-06 0 5.050 5.040 5.080 5.010 5.140 3,204,000 16,159,110 5.0434 4.100 4.092 4.124 4.067 4.173 3,946,718 4.0943 0.40%
2009-10-05 0 5.030 5.030 5.050 4.980 5.180 4,713,000 23,591,150 5.0055 4.083 4.083 4.100 4.043 4.205 5,805,519 4.0636 -2.26%
2009-10-02 0 5.260 5.260 5.280 5.130 5.280 883,800 4,599,274 5.2040 4.178 4.178 4.194 4.075 4.194 1,112,689 4.1335 0.00%
2009-09-30 0 5.260 5.250 5.260 5.080 5.290 4,772,724 24,751,280 5.1860 4.178 4.170 4.178 4.035 4.202 6,008,779 4.1192 3.34%
2009-09-29 0 5.090 5.000 5.110 5.020 5.140 196,000 992,470 5.0636 4.043 3.971 4.059 3.987 4.083 246,761 4.0220 1.39%
2009-09-28 0 5.020 5.020 5.050 5.020 5.100 338,000 1,713,590 5.0698 3.987 3.987 4.011 3.987 4.051 425,536 4.0269 -1.57%
2009-09-25 0 5.100 5.090 5.110 5.030 5.180 252,000 1,283,020 5.0913 4.051 4.043 4.059 3.995 4.114 317,264 4.0440 0.00%
2009-09-24 0 5.100 5.090 5.100 5.080 5.140 4,892,000 24,954,800 5.1011 4.051 4.043 4.051 4.035 4.083 6,158,945 4.0518 -0.97%
2009-09-23 0 5.150 5.140 5.190 5.130 5.200 336,000 1,731,280 5.1526 4.091 4.083 4.122 4.075 4.130 423,018 4.0927 0.00%
2009-09-22 0 5.150 5.140 5.150 5.110 5.250 470,000 2,426,580 5.1629 4.091 4.083 4.091 4.059 4.170 591,722 4.1009 -0.58%
2009-09-21 0 5.180 5.110 5.180 5.100 5.330 1,397,000 7,177,760 5.1380 4.114 4.059 4.114 4.051 4.234 1,758,799 4.0811 1.57%
2009-09-18 0 5.100 5.100 5.110 5.010 5.330 3,991,000 20,482,940 5.1323 4.051 4.051 4.059 3.979 4.234 5,024,601 4.0765 1.39%
2009-09-17 0 5.030 5.020 5.030 5.010 5.160 2,467,000 12,468,230 5.0540 3.995 3.987 3.995 3.979 4.099 3,105,911 4.0144 -0.98%
2009-09-16 0 5.080 5.060 5.090 5.000 5.180 930,900 4,760,900 5.1143 4.035 4.019 4.043 3.971 4.114 1,171,987 4.0622 -1.55%
2009-09-15 0 5.160 5.150 5.170 5.150 5.270 752,000 3,889,090 5.1717 4.099 4.091 4.106 4.091 4.186 946,755 4.1078 -0.96%
2009-09-14 0 5.210 5.160 5.210 5.080 5.250 1,516,000 7,793,060 5.1405 4.138 4.099 4.138 4.035 4.170 1,908,618 4.0831 2.16%
2009-09-11 0 5.100 5.050 5.080 5.020 5.130 2,138,000 10,861,610 5.0803 4.051 4.011 4.035 3.987 4.075 2,691,706 4.0352 0.39%
2009-09-10 0 5.080 5.050 5.080 5.080 5.200 866,000 4,451,770 5.1406 4.035 4.011 4.035 4.035 4.130 1,090,279 4.0831 -0.39%
2009-09-09 0 5.100 5.100 5.110 5.000 5.150 312,000 1,587,380 5.0878 4.051 4.051 4.059 3.971 4.091 392,803 4.0412 -1.73%
2009-09-08 0 5.190 5.150 5.200 5.080 5.290 973,000 5,025,710 5.1652 4.122 4.091 4.130 4.035 4.202 1,224,990 4.1027 1.76%
2009-09-07 0 5.100 5.080 5.100 5.010 5.180 1,081,000 5,525,970 5.1119 4.051 4.035 4.051 3.979 4.114 1,360,961 4.0603 2.20%
2009-09-04 0 4.990 4.990 5.000 4.970 5.060 715,400 3,579,620 5.0037 3.964 3.964 3.971 3.948 4.019 900,676 3.9744 -0.20%
2009-09-03 0 5.000 4.990 5.010 4.710 5.010 1,005,000 4,948,710 4.9241 3.971 3.964 3.979 3.741 3.979 1,265,278 3.9112 1.83%
2009-09-02 0 4.910 4.880 4.940 4.820 5.000 1,454,100 7,126,891 4.9012 3.900 3.876 3.924 3.828 3.971 1,830,687 3.8930 -1.80%
2009-09-01 0 5.000 4.990 5.000 4.990 5.140 2,228,000 11,170,780 5.0138 3.971 3.964 3.971 3.964 4.083 2,805,014 3.9824 -3.10%
2009-08-31 0 5.160 5.160 5.190 5.000 5.310 2,610,000 13,484,700 5.1666 4.099 4.099 4.122 3.971 4.218 3,285,946 4.1038 -2.64%
2009-08-28 0 5.300 5.290 5.300 5.100 5.460 5,680,000 30,405,010 5.3530 4.210 4.202 4.210 4.051 4.337 7,151,024 4.2518 2.91%
2009-08-27 0 5.150 5.140 5.150 5.090 5.300 1,463,000 7,614,560 5.2048 4.091 4.083 4.091 4.043 4.210 1,841,892 4.1341 -1.90%
2009-08-26 0 5.250 5.250 5.260 5.080 5.350 4,597,000 23,987,550 5.2181 4.170 4.170 4.178 4.035 4.249 5,787,545 4.1447 0.96%
2009-08-25 0 5.200 5.160 5.200 4.920 5.260 6,343,000 32,760,690 5.1649 4.130 4.099 4.130 3.908 4.178 7,985,729 4.1024 5.69%
2009-08-24 0 4.920 4.900 4.920 4.800 4.920 6,680,000 32,608,500 4.8815 3.908 3.892 3.908 3.813 3.908 8,410,007 3.8773 1.86%
2009-08-21 0 4.830 4.820 4.840 4.700 4.920 288,000 1,392,570 4.8353 3.836 3.828 3.844 3.733 3.908 362,587 3.8406 -0.41%
2009-08-20 0 4.850 4.820 4.850 4.690 4.890 2,199,000 10,530,970 4.7890 3.852 3.828 3.852 3.725 3.884 2,768,504 3.8038 0.41%
2009-08-19 0 4.830 4.830 4.870 4.710 4.950 2,623,000 12,651,460 4.8233 3.836 3.836 3.868 3.741 3.932 3,302,312 3.8311 -2.23%
2009-08-18 0 4.940 4.930 4.940 4.710 5.000 5,261,000 25,063,020 4.7639 3.924 3.916 3.924 3.741 3.971 6,623,510 3.7839 3.13%
2009-08-17 0 4.790 4.760 4.790 4.750 6.000 4,738,000 23,065,400 4.8682 3.805 3.781 3.805 3.773 4.766 5,965,062 3.8667 0.84%
2009-08-14 0 4.750 4.740 4.750 4.700 4.790 861,000 4,086,150 4.7458 3.773 3.765 3.773 3.733 3.805 1,083,984 3.7696 -0.63%
2009-08-13 0 4.780 4.760 4.780 4.780 4.860 1,811,000 8,705,400 4.8070 3.797 3.781 3.797 3.797 3.860 2,280,018 3.8181 0.00%
2009-08-12 0 4.780 4.750 4.780 4.700 4.840 2,472,000 11,750,270 4.7533 3.797 3.773 3.797 3.733 3.844 3,112,206 3.7755 0.00%
2009-08-11 0 4.780 4.770 4.780 4.770 4.900 2,037,000 9,815,280 4.8185 3.797 3.789 3.797 3.789 3.892 2,564,548 3.8273 -0.21%
2009-08-10 0 4.790 4.780 4.790 4.630 4.880 1,735,000 8,235,460 4.7467 3.805 3.797 3.805 3.678 3.876 2,184,336 3.7702 3.23%
2009-08-07 0 4.640 4.490 4.600 4.460 4.750 736,000 3,398,280 4.6172 3.686 3.566 3.654 3.543 3.773 926,612 3.6674 -1.07%
2009-08-06 0 4.690 4.600 4.690 4.400 4.750 1,240,000 5,623,370 4.5350 3.725 3.654 3.725 3.495 3.773 1,561,139 3.6021 -0.64%
2009-08-05 0 4.720 4.720 4.730 4.690 4.810 3,992,000 18,928,810 4.7417 3.749 3.749 3.757 3.725 3.821 5,025,860 3.7663 -1.67%
2009-08-04 0 4.800 4.790 4.800 4.680 4.890 3,144,000 14,997,480 4.7702 3.813 3.805 3.813 3.717 3.884 3,958,243 3.7889 0.21%
2009-08-03 0 4.790 4.790 4.800 4.740 4.920 2,559,100 12,352,563 4.8269 3.805 3.805 3.813 3.765 3.908 3,221,863 3.8340 -0.42%
2009-07-31 0 4.810 4.810 4.850 4.740 4.920 833,000 4,029,850 4.8378 3.821 3.821 3.852 3.765 3.908 1,048,733 3.8426 -0.41%
2009-07-30 0 4.830 4.830 4.860 4.640 4.900 794,000 3,806,570 4.7942 3.836 3.836 3.860 3.686 3.892 999,633 3.8080 0.84%
2009-07-29 0 4.790 4.780 4.790 4.710 4.860 3,403,496 16,203,155 4.7607 3.805 3.797 3.805 3.741 3.860 4,284,944 3.7814 -1.44%
2009-07-28 0 4.860 4.840 4.860 4.850 5.010 1,012,000 4,942,670 4.8841 3.860 3.844 3.860 3.852 3.979 1,274,091 3.8794 0.21%
2009-07-27 0 4.850 4.830 4.860 4.830 5.170 1,740,000 8,681,090 4.9891 3.852 3.836 3.860 3.836 4.106 2,190,630 3.9628 -1.62%
2009-07-24 0 4.930 4.930 4.950 4.760 5.000 3,617,000 17,675,070 4.8867 3.916 3.916 3.932 3.781 3.971 4,553,742 3.8814 2.28%
2009-07-23 0 4.820 4.770 4.820 4.600 4.850 4,927,000 23,367,670 4.7428 3.828 3.789 3.828 3.654 3.852 6,203,009 3.7672 -0.62%
2009-07-22 0 4.850 4.810 4.830 4.740 5.150 69,301,000 303,407,880 4.3781 3.852 3.821 3.836 3.765 4.091 87,248,783 3.4775 -3.00%
2009-07-21 0 5.000 4.920 4.990 4.600 5.000 7,827,000 37,357,020 4.7728 3.971 3.908 3.964 3.654 3.971 9,854,060 3.7910 8.46%
2009-07-20 0 4.610 4.600 4.620 4.530 4.650 2,005,000 9,199,630 4.5883 3.662 3.654 3.670 3.598 3.693 2,524,261 3.6445 0.00%
2009-07-17 0 4.610 4.580 4.610 4.490 4.670 6,230,000 28,315,430 4.5450 3.662 3.638 3.662 3.566 3.709 7,843,464 3.6101 2.44%
2009-07-16 0 4.500 4.450 4.500 4.350 4.520 6,154,000 27,383,880 4.4498 3.574 3.535 3.574 3.455 3.590 7,747,782 3.5344 3.45%
2009-07-15 0 4.350 4.350 4.360 4.190 4.480 1,926,000 8,377,860 4.3499 3.455 3.455 3.463 3.328 3.558 2,424,801 3.4551 3.57%
2009-07-14 0 4.200 4.200 4.290 4.010 4.470 2,653,000 11,097,020 4.1828 3.336 3.336 3.408 3.185 3.550 3,340,082 3.3224 3.45%
2009-07-13 0 4.060 4.060 4.110 4.020 4.190 3,228,000 13,353,210 4.1367 3.225 3.225 3.265 3.193 3.328 4,063,997 3.2857 -1.69%
2009-07-10 0 4.130 4.120 4.150 4.000 4.200 2,385,000 9,879,990 4.1426 3.280 3.272 3.296 3.177 3.336 3,002,675 3.2904 3.25%
2009-07-09 0 4.000 3.980 4.080 3.850 4.070 5,129,000 20,534,330 4.0036 3.177 3.161 3.241 3.058 3.233 6,457,324 3.1800 2.56%
2009-07-08 0 3.900 3.880 3.900 3.790 3.900 3,094,504 11,902,411 3.8463 3.098 3.082 3.098 3.010 3.098 3,895,928 3.0551 0.52%
2009-07-07 0 3.880 3.800 3.880 3.780 3.880 5,157,700 19,663,782 3.8125 3.082 3.018 3.082 3.002 3.082 6,493,457 3.0282 2.11%
2009-07-06 0 3.800 3.800 3.810 3.470 4.000 8,414,000 31,796,180 3.7790 3.018 3.018 3.026 2.756 3.177 10,593,083 3.0016 10.14%
2009-07-03 0 3.450 3.450 3.470 3.190 3.480 2,347,000 7,992,940 3.4056 2.740 2.740 2.756 2.534 2.764 2,954,833 2.7050 -0.86%
2009-07-02 0 3.480 3.460 3.480 3.410 3.550 4,294,500 15,017,517 3.4969 2.764 2.748 2.764 2.709 2.820 5,406,703 2.7776 2.35%
2009-06-30 0 3.400 3.400 3.410 3.330 3.590 2,716,000 9,221,410 3.3952 2.701 2.701 2.709 2.645 2.852 3,419,398 2.6968 -2.58%
2009-06-29 0 3.490 3.480 3.490 3.300 3.510 4,944,700 16,926,660 3.4232 2.772 2.764 2.772 2.621 2.788 6,225,293 2.7190 5.76%
2009-06-26 0 3.300 3.260 3.300 3.200 3.310 4,201,000 13,281,480 3.1615 2.621 2.589 2.621 2.542 2.629 5,288,988 2.5112 1.54%
2009-06-25 0 3.250 3.240 3.260 3.000 3.280 5,343,000 16,695,540 3.1248 2.581 2.574 2.589 2.383 2.605 6,726,746 2.4820 2.20%
2009-06-24 0 3.180 3.170 3.180 3.000 3.330 3,090,000 9,885,160 3.1991 2.526 2.518 2.526 2.383 2.645 3,890,258 2.5410 -2.75%
2009-06-23 0 3.270 3.220 3.270 3.200 3.300 1,531,000 4,946,170 3.2307 2.597 2.558 2.597 2.542 2.621 1,927,503 2.5661 -3.82%
2009-06-22 0 3.400 3.360 3.400 3.330 3.480 1,201,769 4,038,761 3.3607 2.701 2.669 2.701 2.645 2.764 1,513,007 2.6694 -2.30%
2009-06-19 0 3.480 3.430 3.480 3.330 3.550 1,238,000 4,337,148 3.5034 2.764 2.724 2.764 2.645 2.820 1,558,621 2.7827 -0.57%
2009-06-18 0 3.500 3.400 3.500 3.400 3.570 1,401,000 4,920,860 3.5124 2.780 2.701 2.780 2.701 2.836 1,763,835 2.7899 2.34%
2009-06-17 0 3.420 3.400 3.450 3.150 3.420 2,709,000 8,876,360 3.2766 2.716 2.701 2.740 2.502 2.716 3,410,585 2.6026 0.00%
2009-06-16 0 3.420 3.400 3.420 3.380 3.560 2,300,000 7,909,560 3.4389 2.716 2.701 2.716 2.685 2.828 2,895,661 2.7315 -5.00%
2009-06-15 0 3.600 3.570 3.600 3.570 3.640 1,259,000 4,524,790 3.5940 2.859 2.836 2.859 2.836 2.891 1,585,060 2.8546 -1.10%
2009-06-12 0 3.640 3.600 3.640 3.560 3.640 1,589,000 5,719,290 3.5993 2.891 2.859 2.891 2.828 2.891 2,000,524 2.8589 1.11%
2009-06-11 0 3.600 3.560 3.600 3.500 3.650 1,974,769 7,105,022 3.5979 2.859 2.828 2.859 2.780 2.899 2,486,201 2.8578 -1.37%
2009-06-10 0 3.650 3.570 3.580 3.480 3.650 2,160,000 7,695,100 3.5625 2.899 2.836 2.844 2.764 2.899 2,719,403 2.8297 2.24%
2009-06-09 0 3.570 3.550 3.560 3.490 3.740 2,416,000 8,600,440 3.5598 2.836 2.820 2.828 2.772 2.971 3,041,703 2.8275 -1.92%
2009-06-08 0 3.640 3.610 3.670 3.600 3.720 786,000 2,873,020 3.6552 2.891 2.867 2.915 2.859 2.955 989,561 2.9033 -1.89%
2009-06-05 0 3.710 3.700 3.720 3.540 3.720 2,091,000 7,591,970 3.6308 2.947 2.939 2.955 2.812 2.955 2,632,534 2.8839 6.61%
2009-06-04 0 3.480 3.460 3.480 3.400 3.600 798,000 2,789,230 3.4953 2.764 2.748 2.764 2.701 2.859 1,004,668 2.7763 -2.52%
2009-06-03 0 3.570 3.570 3.600 3.520 3.650 1,990,000 7,178,670 3.6074 2.836 2.836 2.859 2.796 2.899 2,505,376 2.8653 1.71%
2009-06-02 0 3.510 3.500 3.510 3.360 3.600 5,102,000 17,831,510 3.4950 2.788 2.780 2.788 2.669 2.859 6,423,331 2.7761 3.54%
2009-06-01 0 3.390 3.370 3.400 3.210 3.400 5,518,000 18,385,080 3.3318 2.693 2.677 2.701 2.550 2.701 6,947,068 2.6465 5.77%
2009-05-29 0 3.280 3.280 3.300 3.180 3.400 2,263,000 7,381,740 3.2619 2.546 2.546 2.561 2.468 2.639 2,915,692 2.5317 -0.30%
2009-05-27 0 3.290 3.210 3.310 3.170 3.340 1,522,000 4,948,190 3.2511 2.554 2.491 2.569 2.460 2.592 1,960,973 2.5233 4.44%
2009-05-26 0 3.150 3.140 3.150 3.100 3.260 1,343,000 4,269,040 3.1787 2.445 2.437 2.445 2.406 2.530 1,730,347 2.4672 0.96%
2009-05-25 0 3.120 3.110 3.120 3.090 3.290 4,056,000 12,690,830 3.1289 2.422 2.414 2.422 2.398 2.554 5,225,827 2.4285 0.65%
2009-05-22 0 3.100 3.090 3.100 3.080 3.350 2,850,000 9,060,480 3.1791 2.406 2.398 2.406 2.391 2.600 3,671,994 2.4675 -5.78%
2009-05-21 0 3.290 3.270 3.300 3.220 3.350 1,643,000 5,413,630 3.2950 2.554 2.538 2.561 2.499 2.600 2,116,872 2.5574 -3.24%
2009-05-20 0 3.400 3.390 3.400 3.350 3.650 1,772,000 6,170,340 3.4821 2.639 2.631 2.639 2.600 2.833 2,283,078 2.7026 -3.13%
2009-05-19 0 3.510 3.500 3.520 3.000 3.550 4,866,000 16,501,090 3.3911 2.724 2.717 2.732 2.328 2.755 6,269,446 2.6320 7.34%
2009-05-18 0 3.270 3.200 3.380 3.090 3.390 1,867,000 6,148,130 3.2931 2.538 2.484 2.623 2.398 2.631 2,405,478 2.5559 3.81%
2009-05-15 0 3.150 3.120 3.150 3.020 3.150 1,833,000 5,685,590 3.1018 2.445 2.422 2.445 2.344 2.445 2,361,672 2.4074 5.35%
2009-05-14 0 2.990 2.990 3.050 2.940 3.140 1,002,000 3,014,460 3.0084 2.321 2.321 2.367 2.282 2.437 1,290,996 2.3350 1.36%
2009-05-13 0 2.950 2.950 3.000 2.800 3.000 4,573,000 13,405,700 2.9315 2.290 2.290 2.328 2.173 2.328 5,891,939 2.2753 6.12%
2009-05-12 0 2.780 2.800 2.820 2.730 2.930 4,400,000 12,364,130 2.8100 2.158 2.173 2.189 2.119 2.274 5,669,043 2.1810 -5.12%
2009-05-11 0 2.930 2.880 2.930 2.880 3.190 4,421,000 13,466,080 3.0459 2.274 2.235 2.274 2.235 2.476 5,696,100 2.3641 -3.93%
2009-05-08 0 3.050 3.050 3.070 2.950 3.140 2,553,000 7,756,840 3.0383 2.367 2.367 2.383 2.290 2.437 3,289,333 2.3582 -0.97%
2009-05-07 0 3.080 3.060 3.080 2.850 3.100 8,694,000 25,815,070 2.9693 2.391 2.375 2.391 2.212 2.406 11,201,513 2.3046 7.32%
2009-05-06 0 2.870 2.870 2.880 2.790 2.930 3,636,085 10,356,260 2.8482 2.228 2.228 2.235 2.165 2.274 4,684,800 2.2106 2.14%
2009-05-05 0 2.810 2.810 2.830 2.690 2.980 2,217,000 6,254,050 2.8210 2.181 2.181 2.196 2.088 2.313 2,856,425 2.1895 -2.77%
2009-05-04 0 2.890 2.890 2.900 2.660 2.980 3,065,400 8,714,580 2.8429 2.243 2.243 2.251 2.065 2.313 3,949,519 2.2065 3.58%
2009-04-30 0 2.790 2.740 2.800 2.500 2.800 5,109,000 13,457,060 2.6340 2.165 2.127 2.173 1.940 2.173 6,582,532 2.0444 15.29%
2009-04-29 0 2.420 2.410 2.440 2.400 2.480 1,333,000 3,260,430 2.4459 1.878 1.871 1.894 1.863 1.925 1,717,462 1.8984 0.00%
2009-04-28 0 2.420 2.380 2.420 2.300 2.450 5,892,000 13,998,430 2.3758 1.878 1.847 1.878 1.785 1.902 7,591,364 1.8440 -2.42%
2009-04-27 0 2.480 2.450 2.480 2.410 2.500 6,091,000 14,955,510 2.4553 1.925 1.902 1.925 1.871 1.940 7,847,759 1.9057 -1.59%
2009-04-24 0 2.520 2.510 2.520 2.490 2.640 3,691,000 9,428,980 2.5546 1.956 1.948 1.956 1.933 2.049 4,755,554 1.9827 -1.56%
2009-04-23 0 2.560 2.560 2.580 2.420 2.600 2,747,000 7,005,910 2.5504 1.987 1.987 2.002 1.878 2.018 3,539,287 1.9795 4.49%
2009-04-22 0 2.450 2.430 2.450 2.420 2.610 8,589,000 21,701,620 2.5267 1.902 1.886 1.902 1.878 2.026 11,066,229 1.9611 -2.00%
2009-04-21 0 2.500 2.470 2.500 2.380 2.500 2,532,000 6,240,780 2.4648 1.940 1.917 1.940 1.847 1.940 3,262,277 1.9130 -1.19%
2009-04-20 0 2.530 2.510 2.530 2.380 2.530 9,273,000 22,843,540 2.4634 1.964 1.948 1.964 1.847 1.964 11,947,508 1.9120 2.85%
2009-04-17 0 2.460 2.450 2.460 2.420 2.500 5,575,000 13,697,120 2.4569 1.909 1.902 1.909 1.878 1.940 7,182,935 1.9069 0.41%
2009-04-16 0 2.450 2.420 2.450 2.360 2.500 17,582,000 42,502,680 2.4174 1.902 1.878 1.902 1.832 1.940 22,652,980 1.8763 -4.67%
2009-04-15 0 2.570 2.560 2.570 2.390 2.580 5,205,000 13,008,200 2.4992 1.995 1.987 1.995 1.855 2.002 6,706,220 1.9397 4.47%
2009-04-14 0 2.460 2.450 2.510 2.360 2.550 6,633,000 16,401,560 2.4727 1.909 1.902 1.948 1.832 1.979 8,546,082 1.9192 7.42%
2009-04-09 0 2.290 2.280 2.290 2.230 2.330 4,501,600 10,238,350 2.2744 1.777 1.770 1.777 1.731 1.808 5,799,946 1.7652 3.62%
2009-04-08 0 2.210 2.210 2.230 2.180 2.280 3,086,000 6,835,700 2.2151 1.715 1.715 1.731 1.692 1.770 3,976,061 1.7192 -4.33%
2009-04-07 0 2.310 2.300 2.310 2.230 2.380 2,530,400 5,786,926 2.2870 1.793 1.785 1.793 1.731 1.847 3,260,215 1.7750 -2.12%
2009-04-06 0 2.360 2.350 2.360 2.280 2.400 5,111,000 11,954,270 2.3389 1.832 1.824 1.832 1.770 1.863 6,585,109 1.8153 4.42%
2009-04-03 0 2.260 2.260 2.300 2.130 2.350 7,407,000 16,660,590 2.2493 1.754 1.754 1.785 1.653 1.824 9,543,318 1.7458 2.73%
2009-04-02 0 2.200 2.160 2.190 1.960 2.200 22,644,000 47,691,720 2.1062 1.708 1.676 1.700 1.521 1.708 29,174,956 1.6347 12.82%
2009-04-01 0 1.950 1.950 1.970 1.890 1.980 4,230,000 8,183,810 1.9347 1.513 1.513 1.529 1.467 1.537 5,450,012 1.5016 0.00%
2009-03-31 0 1.950 1.950 1.970 1.930 2.000 3,283,000 6,393,410 1.9474 1.513 1.513 1.529 1.498 1.552 4,229,879 1.5115 -1.52%
2009-03-30 0 1.980 1.950 1.980 1.920 2.000 5,642,000 11,096,680 1.9668 1.537 1.513 1.537 1.490 1.552 7,269,259 1.5265 -0.50%
2009-03-27 0 1.990 1.980 1.990 1.950 2.030 5,633,000 11,213,180 1.9906 1.545 1.537 1.545 1.513 1.576 7,257,663 1.5450 3.65%
2009-03-26 0 1.920 1.900 1.920 1.890 2.010 8,298,000 16,070,420 1.9367 1.490 1.475 1.490 1.467 1.560 10,691,300 1.5031 -1.03%
2009-03-25 0 1.940 1.930 1.960 1.930 1.980 6,901,000 13,432,522 1.9465 1.506 1.498 1.521 1.498 1.537 8,891,378 1.5107 -0.51%
2009-03-24 0 1.950 1.930 1.960 1.910 2.000 5,561,000 10,864,830 1.9538 1.513 1.498 1.521 1.482 1.552 7,164,897 1.5164 0.00%
2009-03-23 0 1.950 1.950 1.960 1.820 1.960 3,358,000 6,408,763 1.9085 1.513 1.513 1.521 1.413 1.521 4,326,510 1.4813 7.73%
2009-03-20 0 1.810 1.800 1.820 1.800 1.880 1,837,000 3,371,140 1.8351 1.405 1.397 1.413 1.397 1.459 2,366,825 1.4243 -2.16%
2009-03-19 0 1.850 1.860 1.870 1.840 1.900 6,774,000 12,525,454 1.8490 1.436 1.444 1.451 1.428 1.475 8,727,749 1.4351 0.54%
2009-03-18 0 1.840 1.830 1.840 1.820 1.860 1,641,000 3,025,200 1.8435 1.428 1.420 1.428 1.413 1.444 2,114,295 1.4308 0.55%
2009-03-17 0 1.830 1.830 1.850 1.830 1.910 1,541,000 2,839,770 1.8428 1.420 1.420 1.436 1.420 1.482 1,985,453 1.4303 -2.66%
2009-03-16 0 1.880 1.860 1.880 1.830 1.890 359,000 665,390 1.8535 1.459 1.444 1.459 1.420 1.467 462,542 1.4385 3.30%
2009-03-13 0 1.820 1.820 1.830 1.810 1.920 2,206,000 4,085,820 1.8521 1.413 1.413 1.420 1.405 1.490 2,842,252 1.4375 -2.15%
2009-03-12 0 1.860 1.850 1.870 1.850 1.950 882,500 1,683,275 1.9074 1.444 1.436 1.451 1.436 1.513 1,137,030 1.4804 -3.12%
2009-03-11 0 1.920 1.910 1.920 1.880 1.940 2,372,000 4,515,010 1.9035 1.490 1.482 1.490 1.459 1.506 3,056,129 1.4774 4.92%
2009-03-10 0 1.830 1.830 1.880 1.830 1.940 3,274,000 6,011,880 1.8362 1.420 1.420 1.459 1.420 1.506 4,218,283 1.4252 -3.68%
2009-03-09 0 1.900 1.900 1.920 1.800 1.930 509,000 928,880 1.8249 1.475 1.475 1.490 1.397 1.498 655,805 1.4164 5.56%
2009-03-06 0 1.800 1.790 1.820 1.800 1.900 663,000 1,199,780 1.8096 1.397 1.389 1.413 1.397 1.475 854,222 1.4045 -3.23%
2009-03-05 0 1.860 1.860 1.880 1.850 1.930 1,213,000 2,282,925 1.8820 1.444 1.444 1.459 1.436 1.498 1,562,852 1.4607 -1.06%
2009-03-04 0 1.880 1.860 1.890 1.830 1.900 501,250 927,525 1.8504 1.459 1.444 1.467 1.420 1.475 645,820 1.4362 2.73%
2009-03-03 0 1.830 1.820 1.870 1.800 1.870 148,000 271,590 1.8351 1.420 1.413 1.451 1.397 1.451 190,686 1.4243 -0.54%
2009-03-02 0 1.840 1.830 1.850 1.800 1.860 141,000 260,080 1.8445 1.428 1.420 1.436 1.397 1.444 181,667 1.4316 -1.60%
2009-02-27 0 1.870 1.850 1.880 1.850 1.920 101,000 191,550 1.8965 1.451 1.436 1.459 1.436 1.490 130,130 1.4720 -1.06%
2009-02-26 0 1.890 1.860 1.920 1.850 1.920 297,000 562,080 1.8925 1.467 1.444 1.490 1.436 1.490 382,660 1.4689 -1.05%
2009-02-25 0 1.910 1.890 1.920 1.870 1.930 343,000 650,640 1.8969 1.482 1.467 1.490 1.451 1.498 441,928 1.4723 2.14%
2009-02-24 0 1.870 1.870 1.880 1.850 1.870 138,000 257,860 1.8686 1.451 1.451 1.459 1.436 1.451 177,802 1.4503 -1.06%
2009-02-23 0 1.890 1.880 1.930 1.850 1.910 135,000 257,790 1.9096 1.467 1.459 1.498 1.436 1.482 173,937 1.4821 -0.53%
2009-02-20 0 1.900 1.870 1.900 1.870 1.900 572,000 1,080,540 1.8891 1.475 1.451 1.475 1.451 1.475 736,976 1.4662 -0.52%
2009-02-19 0 1.910 1.890 1.920 1.860 1.910 501,000 946,110 1.8884 1.482 1.467 1.490 1.444 1.482 645,498 1.4657 -2.05%
2009-02-18 0 1.950 1.940 1.980 1.940 1.970 357,000 696,920 1.9522 1.513 1.506 1.537 1.506 1.529 459,966 1.5152 -1.02%
2009-02-17 0 1.970 1.960 1.990 1.970 2.000 121,000 239,960 1.9831 1.529 1.521 1.545 1.529 1.552 155,899 1.5392 -1.50%
2009-02-16 0 2.000 2.010 2.040 1.990 2.040 846,000 1,700,790 2.0104 1.552 1.560 1.583 1.545 1.583 1,090,002 1.5604 -1.96%
2009-02-13 0 2.040 2.040 2.050 1.980 2.040 680,000 1,358,110 1.9972 1.583 1.583 1.591 1.537 1.583 876,125 1.5501 3.55%
2009-02-12 0 1.970 1.970 2.000 1.950 2.000 942,000 1,860,020 1.9745 1.529 1.529 1.552 1.513 1.552 1,213,691 1.5325 0.00%
2009-02-11 0 1.970 1.960 1.970 1.860 1.970 824,000 1,573,380 1.9094 1.529 1.521 1.529 1.444 1.529 1,061,657 1.4820 3.14%
2009-02-10 0 1.910 1.900 1.920 1.860 1.940 2,333,000 4,443,930 1.9048 1.482 1.475 1.490 1.444 1.506 3,005,881 1.4784 0.53%
2009-02-09 0 1.900 1.890 1.900 1.840 2.010 5,890,000 11,191,250 1.9000 1.475 1.467 1.475 1.428 1.560 7,588,787 1.4747 -6.40%
2009-02-06 0 2.030 2.030 2.060 1.880 2.160 2,540,000 5,106,800 2.0106 1.576 1.576 1.599 1.459 1.676 3,272,584 1.5605 -6.02%
2009-02-05 0 2.160 2.160 2.170 2.080 2.200 3,823,000 8,327,590 2.1783 1.676 1.676 1.684 1.614 1.708 4,925,625 1.6907 0.00%
2009-02-04 0 2.160 2.180 2.200 2.160 2.200 279,000 609,350 2.1841 1.676 1.692 1.708 1.676 1.708 359,469 1.6951 0.47%
2009-02-03 0 2.150 2.140 2.200 2.120 2.200 214,000 460,640 2.1525 1.669 1.661 1.708 1.645 1.708 275,722 1.6707 0.94%
2009-02-02 0 2.130 2.120 2.160 2.080 2.200 524,000 1,119,540 2.1365 1.653 1.645 1.676 1.614 1.708 675,131 1.6583 -0.93%
2009-01-30 0 2.150 2.100 2.150 2.150 2.200 198,000 429,850 2.1710 1.669 1.630 1.669 1.669 1.708 255,107 1.6850 1.42%
2009-01-29 0 2.120 2.120 2.200 2.120 2.200 181,000 390,820 2.1592 1.645 1.645 1.708 1.645 1.708 233,204 1.6759 -3.20%
2009-01-23 0 2.190 2.180 2.200 2.120 2.200 3,503,000 7,698,700 2.1977 1.700 1.692 1.708 1.645 1.708 4,513,331 1.7058 -0.45%
2009-01-22 0 2.200 2.180 2.200 2.180 2.240 4,360,000 9,591,300 2.1998 1.708 1.692 1.708 1.692 1.739 5,617,506 1.7074 3.29%
2009-01-21 0 2.130 2.130 2.190 2.080 2.220 4,693,000 10,274,080 2.1892 1.653 1.653 1.700 1.614 1.723 6,046,550 1.6992 -5.33%
2009-01-20 0 2.250 2.210 2.250 2.230 2.310 235,000 534,970 2.2765 1.746 1.715 1.746 1.731 1.793 302,778 1.7669 -2.60%
2009-01-19 0 2.310 2.320 2.340 2.200 2.310 142,000 322,910 2.2740 1.793 1.801 1.816 1.708 1.793 182,955 1.7650 0.00%
2009-01-16 0 2.310 2.310 2.350 2.300 2.310 1,016,000 2,337,550 2.3007 1.793 1.793 1.824 1.785 1.793 1,309,034 1.7857 1.76%
2009-01-15 0 2.270 2.270 2.280 2.250 2.260 401,000 902,840 2.2515 1.762 1.762 1.770 1.746 1.754 516,656 1.7475 0.44%
2009-01-14 0 2.260 2.190 2.280 2.220 2.330 76,000 172,030 2.2636 1.754 1.700 1.770 1.723 1.808 97,920 1.7568 0.00%
2009-01-13 0 2.260 2.280 2.300 2.140 2.290 583,000 1,323,770 2.2706 1.754 1.770 1.785 1.661 1.777 751,148 1.7623 1.80%
2009-01-12 0 2.220 2.220 2.310 2.100 2.300 809,000 1,852,340 2.2897 1.723 1.723 1.793 1.630 1.785 1,042,331 1.7771 -2.63%
2009-01-09 0 2.280 2.280 2.300 2.230 2.340 1,259,000 2,876,020 2.2844 1.770 1.770 1.785 1.731 1.816 1,622,119 1.7730 4.59%
2009-01-08 0 2.180 2.180 2.220 2.160 2.310 970,000 2,163,080 2.2300 1.692 1.692 1.723 1.676 1.793 1,249,766 1.7308 -5.22%
2009-01-07 0 2.300 2.290 2.300 2.230 2.380 2,163,000 5,007,250 2.3150 1.785 1.777 1.785 1.731 1.847 2,786,850 1.7967 1.77%
2009-01-06 0 2.260 2.260 2.270 2.170 2.300 984,000 2,183,310 2.2188 1.754 1.754 1.762 1.684 1.785 1,267,804 1.7221 0.00%
2009-01-05 0 2.260 2.260 2.280 2.170 2.260 1,780,000 3,941,770 2.2145 1.754 1.754 1.770 1.684 1.754 2,293,386 1.7188 6.10%
2009-01-02 0 2.130 2.130 2.140 2.090 2.140 339,000 720,200 2.1245 1.653 1.653 1.661 1.622 1.661 436,774 1.6489 1.91%
2008-12-31 0 2.090 2.090 2.100 2.080 2.150 620,000 1,307,690 2.1092 1.622 1.622 1.630 1.614 1.669 798,820 1.6370 -0.95%
2008-12-30 0 2.110 2.090 2.110 2.100 2.190 473,000 1,008,610 2.1324 1.638 1.622 1.638 1.630 1.700 609,422 1.6550 -0.47%
2008-12-29 0 2.120 2.120 2.150 2.110 2.180 250,000 536,140 2.1446 1.645 1.645 1.669 1.638 1.692 322,105 1.6645 -2.75%
2008-12-24 0 2.180 2.150 2.180 2.120 2.210 282,000 614,410 2.1788 1.692 1.669 1.692 1.645 1.715 363,334 1.6910 2.35%
2008-12-23 0 2.130 2.100 2.140 2.080 2.270 897,000 1,918,500 2.1388 1.653 1.630 1.661 1.614 1.762 1,155,712 1.6600 -4.91%
2008-12-22 0 2.240 2.230 2.250 2.200 2.450 970,000 2,235,600 2.3047 1.739 1.731 1.746 1.708 1.902 1,249,766 1.7888 -5.88%
2008-12-19 0 2.380 2.380 2.400 2.260 2.440 3,055,000 7,143,990 2.3385 1.847 1.847 1.863 1.754 1.894 3,936,120 1.8150 3.48%
2008-12-18 0 2.300 2.280 2.290 2.220 2.310 1,287,000 2,946,990 2.2898 1.785 1.770 1.777 1.723 1.793 1,658,195 1.7772 1.77%
2008-12-17 0 2.260 2.260 2.270 2.150 2.370 3,452,732 7,728,846 2.2385 1.754 1.754 1.762 1.669 1.839 4,448,565 1.7374 -1.74%
2008-12-16 0 2.300 2.270 2.300 2.120 2.340 4,650,000 10,513,780 2.2610 1.785 1.762 1.785 1.645 1.816 5,991,148 1.7549 5.50%
2008-12-15 0 2.180 2.140 2.180 2.040 2.240 5,879,000 12,623,960 2.1473 1.692 1.661 1.692 1.583 1.739 7,574,614 1.6666 9.00%
2008-12-12 0 2.000 1.990 2.000 1.990 2.270 7,890,000 16,247,470 2.0592 1.552 1.545 1.552 1.545 1.762 10,165,625 1.5983 -9.91%
2008-12-11 0 2.220 2.220 2.230 1.990 2.270 16,538,601 34,875,952 2.1088 1.723 1.723 1.731 1.545 1.762 21,308,645 1.6367 11.00%
2008-12-10 0 2.000 1.970 2.000 1.920 2.010 3,497,000 6,913,320 1.9769 1.552 1.529 1.552 1.490 1.560 4,505,601 1.5344 1.52%
2008-12-09 0 1.970 1.970 2.000 1.920 2.000 2,626,000 5,193,310 1.9777 1.529 1.529 1.552 1.490 1.552 3,383,388 1.5349 0.00%
2008-12-08 0 1.970 1.970 1.980 1.910 1.990 6,649,000 12,895,530 1.9395 1.529 1.529 1.537 1.482 1.545 8,566,697 1.5053 4.23%
2008-12-05 0 1.890 1.890 1.900 1.870 1.970 2,105,000 4,032,020 1.9154 1.467 1.467 1.475 1.451 1.529 2,712,122 1.4867 -3.08%
2008-12-04 0 1.950 1.940 1.990 1.880 1.990 1,538,000 2,994,140 1.9468 1.513 1.506 1.545 1.459 1.545 1,981,588 1.5110 -1.02%
2008-12-03 0 1.970 1.960 1.970 1.960 2.000 1,010,500 2,013,760 1.9928 1.529 1.521 1.529 1.521 1.552 1,301,947 1.5467 -1.50%
2008-12-02 0 2.000 1.950 2.000 1.940 2.000 1,674,000 3,259,490 1.9471 1.552 1.513 1.552 1.506 1.552 2,156,813 1.5113 0.00%
2008-12-01 0 2.000 1.990 2.000 1.970 2.060 5,366,000 10,726,330 1.9989 1.552 1.545 1.552 1.529 1.599 6,913,656 1.5515 0.00%
2008-11-28 0 2.000 1.940 2.000 1.990 2.010 3,618,000 7,235,730 1.9999 1.552 1.506 1.552 1.545 1.560 4,661,499 1.5522 0.00%
2008-11-27 0 2.000 2.000 2.010 2.000 2.060 1,899,000 3,818,490 2.0108 1.552 1.552 1.560 1.552 1.599 2,446,707 1.5607 0.00%
2008-11-26 0 2.000 1.950 2.000 1.970 2.030 2,704,000 5,388,310 1.9927 1.552 1.513 1.552 1.529 1.576 3,483,885 1.5466 0.00%
2008-11-25 0 2.000 1.970 2.000 1.980 2.060 1,754,000 3,519,880 2.0068 1.552 1.529 1.552 1.537 1.599 2,259,887 1.5575 0.00%
2008-11-24 0 2.000 1.970 2.000 1.790 2.010 4,656,000 9,297,060 1.9968 1.552 1.529 1.552 1.389 1.560 5,998,878 1.5498 0.00%
2008-11-21 0 2.000 2.000 2.050 1.950 2.050 534,000 1,066,710 1.9976 1.552 1.552 1.591 1.513 1.591 688,016 1.5504 0.00%
2008-11-20 0 2.000 1.990 2.000 1.950 2.060 3,697,000 7,404,250 2.0028 1.552 1.545 1.552 1.513 1.599 4,763,284 1.5544 -0.50%
2008-11-19 0 2.010 2.000 2.010 1.970 2.090 3,240,000 6,599,850 2.0370 1.560 1.552 1.560 1.529 1.622 4,174,477 1.5810 0.50%
2008-11-18 0 2.000 2.000 2.020 1.950 2.200 3,051,000 6,109,210 2.0024 1.552 1.552 1.568 1.513 1.708 3,930,966 1.5541 -8.26%
2008-11-17 0 2.180 2.170 2.200 2.180 2.310 3,233,000 7,115,210 2.2008 1.692 1.684 1.708 1.692 1.793 4,165,458 1.7081 -6.44%
2008-11-14 0 2.330 2.300 2.350 - - 0 0 - 1.808 1.785 1.824 - - 0 - 0.00%
2008-11-13 0 2.330 2.250 2.330 2.190 2.380 1,956,000 4,424,070 2.2618 1.808 1.746 1.808 1.700 1.847 2,520,147 1.7555 0.00%
2008-11-12 0 2.330 2.300 2.340 2.200 2.340 6,368,000 14,645,750 2.2999 1.808 1.785 1.816 1.708 1.816 8,204,651 1.7851 -1.69%
2008-11-11 0 2.370 2.370 2.400 2.360 2.480 1,022,000 2,480,690 2.4273 1.839 1.839 1.863 1.832 1.925 1,316,764 1.8839 -2.47%
2008-11-10 0 2.430 2.400 2.470 2.300 2.500 969,200 2,306,550 2.3798 1.886 1.863 1.917 1.785 1.940 1,248,736 1.8471 1.25%
2008-11-07 0 2.400 2.400 2.410 2.250 2.400 3,840,000 8,895,670 2.3166 1.863 1.863 1.871 1.746 1.863 4,947,528 1.7980 0.84%
2008-11-06 0 2.380 2.380 2.460 2.310 2.380 195,000 453,870 2.3275 1.847 1.847 1.909 1.793 1.847 251,242 1.8065 0.00%
2008-11-05 0 2.380 2.380 2.430 2.380 2.480 662,000 1,608,090 2.4291 1.847 1.847 1.886 1.847 1.925 852,933 1.8854 0.42%
2008-11-04 0 2.370 2.370 2.380 2.300 2.500 1,952,000 4,633,570 2.3738 1.839 1.839 1.847 1.785 1.940 2,514,994 1.8424 -1.66%
2008-11-03 0 2.410 2.360 2.400 2.250 2.480 2,094,000 4,957,510 2.3675 1.871 1.832 1.863 1.746 1.925 2,697,949 1.8375 7.59%
2008-10-31 0 2.240 2.220 2.240 2.180 2.270 9,538,000 21,353,890 2.2388 1.739 1.723 1.739 1.692 1.762 12,288,939 1.7377 -4.68%
2008-10-30 0 2.350 2.300 2.350 2.180 2.400 10,444,000 23,505,310 2.2506 1.824 1.785 1.824 1.692 1.863 13,456,246 1.7468 6.82%
2008-10-29 0 2.200 2.060 2.200 2.090 2.430 2,852,000 6,354,580 2.2281 1.708 1.599 1.708 1.622 1.886 3,674,571 1.7293 0.92%
2008-10-28 0 2.180 2.180 2.200 1.800 2.250 569,000 1,202,880 2.1140 1.692 1.692 1.708 1.397 1.746 733,110 1.6408 -3.11%
2008-10-27 0 2.250 2.250 2.400 2.250 2.780 355,500 860,405 2.4203 1.746 1.746 1.863 1.746 2.158 458,033 1.8785 -15.09%
2008-10-24 0 2.650 2.630 2.650 2.600 2.730 494,000 1,313,970 2.6599 2.057 2.041 2.057 2.018 2.119 636,479 2.0644 -5.02%
2008-10-23 0 2.790 2.700 2.790 2.650 2.990 910,000 2,605,270 2.8629 2.165 2.096 2.165 2.057 2.321 1,172,461 2.2221 -5.74%
2008-10-22 0 2.960 2.960 3.000 2.950 3.040 567,000 1,699,980 2.9982 2.297 2.297 2.328 2.290 2.359 730,533 2.3270 -4.52%
2008-10-21 0 3.100 3.080 3.100 3.000 3.230 659,000 2,052,370 3.1144 2.406 2.391 2.406 2.328 2.507 849,068 2.4172 -1.59%
2008-10-20 0 3.150 3.100 3.150 3.000 3.230 193,000 604,930 3.1344 2.445 2.406 2.445 2.328 2.507 248,665 2.4327 -2.48%
2008-10-17 0 3.230 3.140 3.250 3.150 3.400 5,347,800 17,497,780 3.2720 2.507 2.437 2.522 2.445 2.639 6,890,206 2.5395 0.00%
2008-10-16 0 3.230 3.220 3.240 3.160 3.300 578,000 1,864,470 3.2257 2.507 2.499 2.515 2.453 2.561 744,706 2.5036 -0.62%
2008-10-15 0 3.250 3.250 3.300 3.230 3.410 3,784,000 12,366,120 3.2680 2.522 2.522 2.561 2.507 2.647 4,875,377 2.5364 -1.52%
2008-10-14 0 3.300 3.290 3.300 3.300 3.530 3,999,000 13,600,950 3.4011 2.561 2.554 2.561 2.561 2.740 5,152,387 2.6397 0.00%
2008-10-13 0 3.300 3.300 3.390 3.040 3.300 1,384,000 4,361,990 3.1517 2.561 2.561 2.631 2.359 2.561 1,783,172 2.4462 9.27%
2008-10-10 0 3.020 3.020 3.110 2.800 3.150 1,739,000 5,135,060 2.9529 2.344 2.344 2.414 2.173 2.445 2,240,560 2.2919 -12.21%
2008-10-09 0 3.440 3.420 3.440 3.380 3.460 2,916,000 9,984,370 3.4240 2.670 2.654 2.670 2.623 2.685 3,757,029 2.6575 0.00%
2008-10-08 0 3.440 3.440 3.450 3.330 3.560 5,005,000 17,642,030 3.5249 2.670 2.670 2.678 2.585 2.763 6,448,536 2.7358 -2.82%
2008-10-06 0 3.540 3.540 3.560 3.520 3.660 2,539,000 9,074,830 3.5742 2.748 2.748 2.763 2.732 2.841 3,271,295 2.7741 0.57%
2008-10-03 0 3.520 3.480 3.530 3.370 3.740 1,172,000 4,093,230 3.4925 2.732 2.701 2.740 2.616 2.903 1,510,027 2.7107 5.71%
2008-10-02 0 3.330 3.280 3.330 3.170 3.920 2,946,000 9,864,630 3.3485 2.585 2.546 2.585 2.460 3.042 3,795,682 2.5989 4.06%
2008-09-30 0 3.200 3.190 3.200 3.000 3.200 1,798,000 5,488,680 3.0527 2.484 2.476 2.484 2.328 2.484 2,316,577 2.3693 -1.54%
2008-09-29 0 3.250 3.230 3.250 3.110 3.260 1,011,000 3,215,690 3.1807 2.522 2.507 2.522 2.414 2.530 1,302,591 2.4687 4.50%
2008-09-26 0 3.110 3.110 3.150 2.910 3.150 1,183,560 3,557,932 3.0061 2.414 2.414 2.445 2.259 2.445 1,524,921 2.3332 4.71%
2008-09-25 0 2.970 2.930 2.970 2.870 3.090 5,211,000 15,422,880 2.9597 2.305 2.274 2.305 2.228 2.398 6,713,951 2.2971 4.95%
2008-09-24 0 2.830 2.830 2.900 2.830 3.070 1,824,000 5,367,800 2.9429 2.196 2.196 2.251 2.196 2.383 2,350,076 2.2841 -3.41%
2008-09-23 0 2.930 2.920 2.960 2.860 3.100 884,000 2,585,320 2.9246 2.274 2.266 2.297 2.220 2.406 1,138,962 2.2699 -3.93%
2008-09-22 0 3.050 3.050 3.160 2.960 3.300 1,860,000 5,712,010 3.0710 2.367 2.367 2.453 2.297 2.561 2,396,459 2.3835 -3.17%
2008-09-19 0 3.150 3.150 3.200 2.940 3.460 2,634,000 8,332,540 3.1635 2.445 2.445 2.484 2.282 2.685 3,393,695 2.4553 2.94%
2008-09-18 0 3.060 2.950 3.060 2.800 3.060 5,530,000 16,417,180 2.9687 2.375 2.290 2.375 2.173 2.375 7,124,956 2.3042 -4.38%
2008-09-17 0 3.200 3.200 3.210 3.130 3.590 739,440 2,385,176 3.2257 2.484 2.484 2.491 2.429 2.786 952,708 2.5036 -7.78%
2008-09-16 0 3.470 3.370 3.470 3.200 3.500 1,115,000 3,744,350 3.3582 2.693 2.616 2.693 2.484 2.717 1,436,587 2.6064 -4.67%
2008-09-12 0 3.640 3.550 3.640 3.420 3.640 123,000 437,220 3.5546 2.825 2.755 2.825 2.654 2.825 158,476 2.7589 -1.62%
2008-09-11 0 3.700 3.660 3.700 3.580 3.790 1,189,000 4,315,200 3.6293 2.872 2.841 2.872 2.779 2.942 1,531,930 2.8168 -2.37%
2008-09-10 0 3.790 3.790 3.850 3.750 3.890 815,000 3,117,260 3.8249 2.942 2.942 2.988 2.911 3.019 1,050,061 2.9686 -2.82%
2008-09-09 0 3.900 3.860 3.930 3.810 3.950 547,000 2,129,840 3.8937 3.027 2.996 3.050 2.957 3.066 704,765 3.0221 1.83%
2008-09-08 0 3.830 3.830 3.850 3.810 3.980 425,000 1,654,920 3.8939 2.973 2.973 2.988 2.957 3.089 547,578 3.0223 -2.30%
2008-09-05 0 3.920 3.920 3.940 3.880 4.000 3,134,000 12,318,740 3.9307 3.042 3.042 3.058 3.011 3.105 4,037,905 3.0508 -3.21%
2008-09-04 0 4.050 4.050 4.060 4.010 4.090 2,414,000 9,755,660 4.0413 3.143 3.143 3.151 3.112 3.174 3,110,243 3.1366 -0.25%
2008-09-03 0 4.060 4.060 4.090 4.040 4.170 3,222,000 13,120,300 4.0721 3.151 3.151 3.174 3.136 3.237 4,151,286 3.1605 -0.98%
2008-09-02 0 4.100 4.100 4.150 3.820 4.110 6,345,000 25,380,500 4.0001 3.182 3.182 3.221 2.965 3.190 8,175,018 3.1046 7.61%
2008-09-01 0 3.810 3.800 3.810 3.740 3.850 1,334,000 5,081,840 3.8095 2.957 2.949 2.957 2.903 2.988 1,718,751 2.9567 0.26%
2008-08-29 0 3.800 3.800 3.810 3.740 4.000 7,495,000 28,505,840 3.8033 2.949 2.949 2.957 2.903 3.105 9,656,699 2.9519 1.33%
2008-08-28 0 3.750 3.750 3.800 3.600 3.880 4,242,000 15,827,380 3.7311 2.911 2.911 2.949 2.794 3.011 5,465,473 2.8959 2.74%
2008-08-27 0 3.650 3.620 3.650 3.640 3.720 3,036,000 11,110,940 3.6597 2.833 2.810 2.833 2.825 2.887 3,911,640 2.8405 -1.08%
2008-08-26 0 3.690 3.620 3.690 3.650 3.700 188,000 693,942 3.6912 2.864 2.810 2.864 2.833 2.872 242,223 2.8649 0.00%
2008-08-25 0 3.690 3.620 3.690 3.660 3.710 1,411,000 5,218,870 3.6987 2.864 2.810 2.864 2.841 2.879 1,817,959 2.8707 -1.34%
2008-08-21 0 3.740 3.650 3.740 3.690 3.790 518,000 1,937,000 3.7394 2.903 2.833 2.903 2.864 2.942 667,401 2.9023 1.08%
2008-08-20 0 3.700 3.700 3.750 3.550 3.800 2,263,000 8,411,440 3.7169 2.872 2.872 2.911 2.755 2.949 2,915,692 2.8849 0.00%
2008-08-19 0 3.700 3.700 3.750 3.600 3.870 5,012,000 18,739,030 3.7388 2.872 2.872 2.911 2.794 3.004 6,457,555 2.9019 -3.65%
2008-08-18 0 3.840 3.700 3.840 3.800 3.990 343,000 1,321,970 3.8541 2.980 2.872 2.980 2.949 3.097 441,928 2.9914 -3.52%
2008-08-15 0 3.980 3.950 4.000 3.960 4.000 4,365,385 17,304,392 3.9640 3.089 3.066 3.105 3.074 3.105 5,624,444 3.0766 0.51%
2008-08-14 0 3.960 3.950 3.960 3.800 4.000 3,127,000 12,455,240 3.9831 3.074 3.066 3.074 2.949 3.105 4,028,886 3.0915 1.54%
2008-08-13 0 3.900 3.900 4.000 3.900 4.100 2,057,000 8,279,810 4.0252 3.027 3.027 3.105 3.027 3.182 2,650,278 3.1241 -4.41%
2008-08-12 0 4.080 3.970 4.080 3.950 4.100 1,238,000 4,939,390 3.9898 3.167 3.081 3.167 3.066 3.182 1,595,063 3.0967 1.49%
2008-08-11 0 4.020 4.000 4.060 4.010 4.120 3,362,000 13,659,260 4.0628 3.120 3.105 3.151 3.112 3.198 4,331,664 3.1534 -1.47%
2008-08-08 0 4.080 4.100 4.150 4.080 4.180 1,324,000 5,436,190 4.1059 3.167 3.182 3.221 3.167 3.244 1,705,867 3.1868 -0.97%
2008-08-07 0 4.120 4.020 4.120 4.070 4.170 4,262,000 17,620,250 4.1343 3.198 3.120 3.198 3.159 3.237 5,491,241 3.2088 -0.72%
2008-08-05 0 4.150 4.150 4.160 4.120 4.180 322,000 1,336,170 4.1496 3.221 3.221 3.229 3.198 3.244 414,871 3.2207 0.00%
2008-08-04 0 4.150 4.110 4.140 4.090 4.220 489,000 2,029,920 4.1512 3.221 3.190 3.213 3.174 3.275 630,037 3.2219 1.22%
2008-08-01 0 4.100 4.100 4.130 4.050 4.350 1,541,000 6,345,950 4.1181 3.182 3.182 3.205 3.143 3.376 1,985,453 3.1962 -4.21%
2008-07-31 0 4.280 4.220 4.280 4.200 4.440 2,401,000 10,403,850 4.3331 3.322 3.275 3.322 3.260 3.446 3,093,494 3.3631 -1.15%
2008-07-30 0 4.330 4.280 4.320 4.310 4.490 1,447,000 6,341,760 4.3827 3.361 3.322 3.353 3.345 3.485 1,864,342 3.4016 -1.59%
2008-07-29 0 4.400 4.390 4.420 4.350 4.550 542,000 2,397,050 4.4226 3.415 3.407 3.431 3.376 3.531 698,323 3.4326 -5.78%
2008-07-28 0 4.670 4.620 4.690 4.640 4.820 2,191,000 10,274,230 4.6893 3.625 3.586 3.640 3.601 3.741 2,822,926 3.6396 -3.11%
2008-07-25 0 4.820 4.780 4.820 4.700 4.890 1,489,534 7,171,190 4.8144 3.741 3.710 3.741 3.648 3.795 1,919,144 3.7367 -0.62%
2008-07-24 0 4.850 4.820 4.850 4.800 4.920 1,687,000 8,177,320 4.8473 3.764 3.741 3.764 3.725 3.819 2,173,563 3.7622 0.62%
2008-07-23 0 4.820 4.800 4.820 4.650 4.820 3,118,000 14,745,070 4.7290 3.741 3.725 3.741 3.609 3.741 4,017,290 3.6704 2.99%
2008-07-22 0 4.680 4.680 4.730 4.540 4.730 922,000 4,281,860 4.6441 3.632 3.632 3.671 3.524 3.671 1,187,922 3.6045 2.18%
2008-07-21 0 4.580 4.570 4.580 4.410 4.580 1,058,000 4,743,870 4.4838 3.555 3.547 3.555 3.423 3.555 1,363,147 3.4801 3.62%
2008-07-18 0 4.420 4.400 4.500 4.370 4.500 3,089,000 13,730,680 4.4450 3.431 3.415 3.493 3.392 3.493 3,979,926 3.4500 1.38%
2008-07-17 0 4.360 4.360 4.440 4.350 4.580 3,381,000 14,964,090 4.4259 3.384 3.384 3.446 3.376 3.555 4,356,144 3.4352 0.69%
2008-07-16 0 4.330 4.310 4.380 4.280 4.450 861,000 3,708,610 4.3073 3.361 3.345 3.400 3.322 3.454 1,109,329 3.3431 0.00%
2008-07-15 0 4.330 4.300 4.340 4.290 4.470 2,629,000 11,391,750 4.3331 3.361 3.337 3.368 3.330 3.469 3,387,253 3.3631 -1.59%
2008-07-14 0 4.400 4.380 4.400 4.240 4.400 1,510,000 6,546,470 4.3354 3.415 3.400 3.415 3.291 3.415 1,945,512 3.3649 3.77%
2008-07-11 0 4.240 4.220 4.240 4.200 4.280 610,000 2,580,040 4.2296 3.291 3.275 3.291 3.260 3.322 785,935 3.2828 2.66%
2008-07-10 0 4.130 4.130 4.170 4.110 4.200 700,000 2,926,690 4.1810 3.205 3.205 3.237 3.190 3.260 901,893 3.2451 -0.48%
2008-07-09 0 4.150 4.120 4.150 4.150 4.320 2,347,000 9,911,740 4.2232 3.221 3.198 3.221 3.221 3.353 3,023,919 3.2778 1.22%
2008-07-08 0 4.100 4.100 4.200 4.100 4.360 2,872,000 12,059,970 4.1992 3.182 3.182 3.260 3.182 3.384 3,700,339 3.2592 -2.38%
2008-07-07 0 4.200 4.200 4.250 4.000 4.290 2,803,000 11,507,380 4.1054 3.260 3.260 3.299 3.105 3.330 3,611,438 3.1864 5.00%
2008-07-04 0 4.000 4.000 4.080 3.810 4.000 4,563,000 17,987,110 3.9419 3.105 3.105 3.167 2.957 3.105 5,879,055 3.0595 4.99%
2008-07-03 0 3.810 3.810 3.880 3.760 4.180 6,126,000 24,049,220 3.9258 2.957 2.957 3.011 2.918 3.244 7,892,854 3.0470 -8.41%
2008-07-02 0 4.160 4.160 4.200 4.140 4.330 1,712,000 7,157,180 4.1806 3.229 3.229 3.260 3.213 3.361 2,205,773 3.2447 -3.03%
2008-06-30 0 4.290 4.280 4.290 4.200 4.340 1,393,000 5,991,010 4.3008 3.330 3.322 3.330 3.260 3.368 1,794,767 3.3380 2.14%
2008-06-27 0 4.200 4.200 4.220 4.130 4.540 2,423,000 10,312,200 4.2560 3.260 3.260 3.275 3.205 3.524 3,121,839 3.3032 -7.69%
2008-06-26 0 4.550 4.550 4.600 4.500 4.780 12,941,000 59,123,466 4.5687 3.531 3.531 3.570 3.493 3.710 16,673,428 3.5460 -0.22%
2008-06-25 0 4.560 4.480 4.570 4.440 4.610 596,000 2,703,970 4.5369 3.539 3.477 3.547 3.446 3.578 767,898 3.5213 2.70%
2008-06-24 0 4.440 4.440 4.460 4.360 4.800 4,946,000 22,498,980 4.5489 3.446 3.446 3.462 3.384 3.725 6,372,520 3.5306 -5.53%
2008-06-23 0 4.700 4.690 4.700 4.690 4.920 2,853,000 13,529,750 4.7423 3.648 3.640 3.648 3.640 3.819 3,675,859 3.6807 -4.47%
2008-06-20 0 4.920 4.910 4.920 4.810 5.200 1,545,000 7,676,780 4.9688 3.819 3.811 3.819 3.733 4.036 1,990,607 3.8565 -4.47%
2008-06-19 0 5.150 5.050 5.150 5.050 5.200 443,000 2,281,230 5.1495 3.997 3.920 3.997 3.920 4.036 570,770 3.9968 -0.77%
2008-06-18 0 5.190 5.150 5.190 5.180 5.330 526,000 2,766,700 5.2599 4.028 3.997 4.028 4.020 4.137 677,708 4.0824 -1.52%
2008-06-17 0 5.270 5.200 5.270 5.200 5.430 1,203,000 6,357,130 5.2844 4.090 4.036 4.090 4.036 4.214 1,549,968 4.1015 -2.41%
2008-06-16 0 5.400 5.390 5.400 5.330 5.470 3,847,000 20,746,900 5.3930 4.191 4.183 4.191 4.137 4.246 4,956,547 4.1858 2.08%
2008-06-13 0 5.290 5.260 5.300 5.140 5.460 1,266,000 6,648,930 5.2519 4.106 4.083 4.114 3.989 4.238 1,631,138 4.0763 1.73%
2008-06-12 0 5.200 5.200 5.220 5.010 5.410 1,176,000 6,186,930 5.2610 4.036 4.036 4.051 3.888 4.199 1,515,181 4.0833 -3.35%
2008-06-11 0 5.380 5.360 5.380 5.350 5.520 844,000 4,535,940 5.3743 4.176 4.160 4.176 4.152 4.284 1,087,426 4.1713 1.51%
2008-06-10 0 5.300 5.290 5.300 5.240 5.500 2,774,000 14,883,170 5.3652 4.114 4.106 4.114 4.067 4.269 3,574,074 4.1642 -3.28%
2008-06-06 0 5.480 5.480 5.490 5.400 5.640 2,014,000 11,031,060 5.4772 4.253 4.253 4.261 4.191 4.377 2,594,876 4.2511 -0.90%
2008-06-05 0 5.530 5.530 5.540 5.470 5.650 1,238,000 6,820,290 5.5091 4.292 4.292 4.300 4.246 4.385 1,595,063 4.2759 -0.90%
2008-06-04 0 5.580 5.520 5.580 5.500 5.700 84,000 466,920 5.5586 4.331 4.284 4.331 4.269 4.424 108,227 4.3143 1.45%
2008-06-03 0 5.500 5.450 5.500 5.450 5.700 572,000 3,149,120 5.5055 4.269 4.230 4.269 4.230 4.424 736,976 4.2730 -0.90%
2008-06-02 0 5.550 5.580 5.600 5.500 5.700 266,000 1,490,790 5.6045 4.308 4.331 4.346 4.269 4.424 342,719 4.3499 -2.12%
2008-05-30 0 5.670 5.630 5.670 5.500 5.700 186,000 1,047,720 5.6329 4.401 4.370 4.401 4.269 4.424 239,646 4.3720 0.53%
2008-05-29 0 5.640 5.640 5.650 5.540 5.800 247,000 1,403,890 5.6838 4.377 4.377 4.385 4.300 4.502 318,239 4.4114 0.36%
2008-05-28 0 5.620 5.620 5.640 5.600 5.750 228,000 1,288,690 5.6521 4.362 4.362 4.377 4.346 4.463 293,759 4.3869 1.08%
2008-05-27 0 5.560 5.560 5.600 5.560 5.690 211,000 1,185,380 5.6179 4.315 4.315 4.346 4.315 4.416 271,856 4.3603 -1.24%
2008-05-26 0 5.630 5.620 5.660 5.610 5.750 363,000 2,049,030 5.6447 4.370 4.362 4.393 4.354 4.463 467,696 4.3811 -2.09%
2008-05-23 0 5.750 5.720 5.750 5.750 6.000 132,624 766,839 5.7821 4.463 4.440 4.463 4.463 4.657 170,875 4.4877 -0.86%
2008-05-22 0 5.800 5.800 5.860 5.680 5.870 1,511,000 8,748,530 5.7899 4.502 4.502 4.548 4.409 4.556 1,946,801 4.4938 -1.53%
2008-05-21 0 5.890 5.860 5.920 5.830 5.890 4,174,000 24,621,130 5.8987 4.571 4.548 4.595 4.525 4.571 5,377,860 4.5782 -0.84%
2008-05-20 0 5.940 5.850 5.900 5.840 5.940 272,000 1,593,000 5.8566 4.610 4.540 4.579 4.533 4.610 350,450 4.5456 0.53%
2008-05-19 0 5.980 5.970 5.990 5.810 5.990 322,000 1,900,640 5.9026 4.586 4.578 4.594 4.456 4.594 419,884 4.5266 0.50%
2008-05-16 0 5.950 5.920 5.950 5.820 5.950 114,000 669,210 5.8703 4.563 4.540 4.563 4.463 4.563 148,654 4.5018 -0.67%
2008-05-15 0 5.990 5.930 5.990 5.860 6.070 387,000 2,312,300 5.9749 4.594 4.548 4.594 4.494 4.655 504,643 4.5821 1.53%
2008-05-14 0 5.900 5.850 5.900 5.810 6.100 1,507,000 8,953,000 5.9409 4.525 4.486 4.525 4.456 4.678 1,965,108 4.5560 -0.34%
2008-05-13 0 5.920 5.840 5.950 5.600 6.000 268,000 1,576,140 5.8811 4.540 4.479 4.563 4.295 4.601 349,468 4.5101 -2.47%
2008-05-09 0 6.070 6.000 6.070 5.900 6.100 2,325,000 13,828,410 5.9477 4.655 4.601 4.655 4.525 4.678 3,031,768 4.5612 2.02%
2008-05-08 0 5.950 5.950 6.000 5.900 6.000 704,000 4,181,960 5.9403 4.563 4.563 4.601 4.525 4.601 918,006 4.5555 -1.98%
2008-05-07 0 6.070 6.050 6.080 5.970 6.190 1,803,000 10,884,980 6.0371 4.655 4.640 4.663 4.578 4.747 2,351,088 4.6298 0.00%
2008-05-06 0 6.070 6.070 6.090 5.970 6.100 2,050,000 12,430,220 6.0635 4.655 4.655 4.670 4.578 4.678 2,673,172 4.6500 -0.49%
2008-05-05 0 6.100 6.090 6.100 5.880 6.130 3,929,000 23,677,590 6.0264 4.678 4.670 4.678 4.509 4.701 5,123,363 4.6215 2.35%
2008-05-02 0 5.960 5.950 5.960 5.810 6.000 2,036,000 12,006,210 5.8970 4.571 4.563 4.571 4.456 4.601 2,654,916 4.5223 2.58%
2008-04-30 0 5.810 5.820 5.830 5.600 5.870 3,984,000 23,094,970 5.7969 4.456 4.463 4.471 4.295 4.502 5,195,082 4.4455 4.50%
2008-04-29 0 5.560 5.560 5.630 5.490 5.680 2,330,000 12,964,840 5.5643 4.264 4.264 4.318 4.210 4.356 3,038,288 4.2672 1.09%
2008-04-28 0 5.500 5.500 5.520 5.450 5.600 669,000 3,680,860 5.5020 4.218 4.218 4.233 4.179 4.295 872,367 4.2194 -1.79%
2008-04-25 0 5.600 5.590 5.600 5.420 5.750 2,395,000 13,399,700 5.5949 4.295 4.287 4.295 4.156 4.410 3,123,048 4.2906 -3.28%
2008-04-24 0 5.790 5.740 5.790 5.750 5.900 1,697,000 9,840,310 5.7987 4.440 4.402 4.440 4.410 4.525 2,212,865 4.4469 1.05%
2008-04-23 0 5.730 5.720 5.730 5.670 5.800 486,000 2,782,930 5.7262 4.394 4.387 4.394 4.348 4.448 633,737 4.3913 -2.22%
2008-04-22 0 5.860 5.810 5.860 5.700 5.890 598,000 3,458,280 5.7831 4.494 4.456 4.494 4.371 4.517 779,784 4.4349 1.21%
2008-04-21 0 5.790 5.790 5.800 5.680 5.880 3,729,000 21,483,200 5.7611 4.440 4.440 4.448 4.356 4.509 4,862,565 4.4181 3.58%
2008-04-18 0 5.590 5.510 5.590 5.340 5.620 1,031,000 5,644,200 5.4745 4.287 4.226 4.287 4.095 4.310 1,344,410 4.1983 -0.18%
2008-04-17 0 5.600 5.560 5.600 5.280 5.710 3,755,399 20,474,865 5.4521 4.295 4.264 4.295 4.049 4.379 4,896,989 4.1811 8.53%
2008-04-16 0 5.160 5.150 5.160 5.140 5.500 6,220,000 32,788,900 5.2715 3.957 3.949 3.957 3.942 4.218 8,110,796 4.0426 -0.58%
2008-04-15 0 5.190 5.190 5.200 5.020 5.270 1,226,000 6,361,470 5.1888 3.980 3.980 3.988 3.850 4.041 1,598,687 3.9792 1.57%
2008-04-14 0 5.110 5.110 5.150 5.100 5.360 5,047,679 26,286,189 5.2076 3.919 3.919 3.949 3.911 4.110 6,582,105 3.9936 -5.37%
2008-04-11 0 5.400 5.400 5.410 5.280 5.890 10,771,700 59,464,316 5.5204 4.141 4.141 4.149 4.049 4.517 14,046,151 4.2335 -3.57%
2008-04-10 0 5.600 5.580 5.600 5.280 5.760 2,989,552 16,630,254 5.5628 4.295 4.279 4.295 4.049 4.417 3,898,335 4.2660 -1.41%
2008-04-09 0 5.680 5.680 5.700 5.680 5.910 2,711,000 15,560,080 5.7396 4.356 4.356 4.371 4.356 4.532 3,535,107 4.4016 -1.05%
2008-04-08 0 5.740 5.700 5.740 5.690 5.940 4,496,000 25,827,270 5.7445 4.402 4.371 4.402 4.364 4.555 5,862,723 4.4053 -0.69%
2008-04-07 0 5.780 5.780 5.800 5.600 6.200 5,380,700 30,971,407 5.7560 4.433 4.433 4.448 4.295 4.755 7,016,360 4.4142 0.00%
2008-04-03 0 5.780 5.780 5.880 5.490 6.000 4,025,000 23,179,260 5.7588 4.433 4.433 4.509 4.210 4.601 5,248,545 4.4163 3.03%
2008-04-02 0 5.610 5.600 5.610 5.500 5.650 3,706,000 20,756,950 5.6009 4.302 4.295 4.302 4.218 4.333 4,832,574 4.2952 2.56%
2008-04-01 0 5.470 5.460 5.470 5.400 5.500 1,643,200 8,947,470 5.4451 4.195 4.187 4.195 4.141 4.218 2,142,711 4.1758 -2.15%
2008-03-31 0 5.590 5.550 5.600 5.500 5.850 11,124,000 62,139,850 5.5861 4.287 4.256 4.295 4.218 4.486 14,505,545 4.2839 1.82%
2008-03-28 0 5.490 5.480 5.500 5.200 5.630 7,175,000 39,240,420 5.4690 4.210 4.202 4.218 3.988 4.318 9,356,103 4.1941 3.58%
2008-03-27 0 5.300 5.300 5.330 5.140 5.330 2,218,000 11,639,820 5.2479 4.064 4.064 4.087 3.942 4.087 2,892,242 4.0245 0.00%
2008-03-26 0 5.300 5.300 5.340 5.230 5.480 1,510,000 8,063,730 5.3402 4.064 4.064 4.095 4.011 4.202 1,969,020 4.0953 -2.21%
2008-03-25 0 5.420 5.440 5.450 4.900 5.700 8,791,800 47,146,730 5.3626 4.156 4.172 4.179 3.758 4.371 11,464,388 4.1125 8.40%
2008-03-20 0 5.000 5.000 5.040 4.730 5.300 5,996,900 30,469,173 5.0808 3.834 3.834 3.865 3.627 4.064 7,819,876 3.8964 -0.40%
2008-03-19 0 5.020 5.000 5.020 4.860 5.950 12,543,000 65,385,270 5.2129 3.850 3.834 3.850 3.727 4.563 16,355,902 3.9977 3.51%
2008-03-18 0 4.850 4.810 4.850 4.620 5.950 13,537,000 70,953,190 5.2414 3.719 3.689 3.719 3.543 4.563 17,652,064 4.0195 -11.82%
2008-03-17 0 5.500 5.500 5.600 5.010 5.950 7,613,000 41,594,070 5.4636 4.218 4.218 4.295 3.842 4.563 9,927,249 4.1899 -6.78%
2008-03-14 0 5.900 5.810 5.900 5.790 6.020 5,100,000 30,185,730 5.9188 4.525 4.456 4.525 4.440 4.617 6,650,331 4.5390 -1.67%
2008-03-13 0 6.000 6.000 6.050 5.900 6.050 6,590,000 39,485,450 5.9917 4.601 4.601 4.640 4.525 4.640 8,593,271 4.5949 0.00%
2008-03-12 0 6.000 6.000 6.010 5.960 6.290 6,523,000 39,622,740 6.0743 4.601 4.601 4.609 4.571 4.824 8,505,904 4.6583 -1.64%
2008-03-11 0 6.100 6.060 6.100 5.760 6.200 2,197,000 13,349,750 6.0764 4.678 4.647 4.678 4.417 4.755 2,864,858 4.6598 -2.24%
2008-03-10 0 6.240 6.000 6.240 6.100 6.600 5,601,000 35,448,044 6.3289 4.785 4.601 4.785 4.678 5.061 7,303,628 4.8535 -6.87%
2008-03-07 0 6.700 6.700 6.740 6.600 6.770 2,907,000 19,315,910 6.6446 5.138 5.138 5.169 5.061 5.192 3,790,689 5.0956 -1.33%
2008-03-06 0 6.790 6.750 6.800 6.750 6.970 3,122,000 21,274,450 6.8144 5.207 5.176 5.215 5.176 5.345 4,071,046 5.2258 0.15%
2008-03-05 0 6.780 6.780 6.800 6.710 6.890 554,000 3,766,100 6.7980 5.199 5.199 5.215 5.146 5.284 722,408 5.2133 -0.44%
2008-03-04 0 6.810 6.810 6.890 6.700 6.880 1,782,000 12,107,990 6.7946 5.222 5.222 5.284 5.138 5.276 2,323,704 5.2106 -1.02%
2008-03-03 0 6.880 6.800 6.880 6.600 6.880 2,214,000 14,881,200 6.7214 5.276 5.215 5.276 5.061 5.276 2,887,026 5.1545 -1.57%
2008-02-29 0 6.990 6.990 7.000 6.780 7.000 1,796,000 12,335,596 6.8684 5.360 5.360 5.368 5.199 5.368 2,341,960 5.2672 2.49%
2008-02-28 0 6.820 6.820 6.870 6.770 6.880 1,462,000 9,944,350 6.8019 5.230 5.230 5.268 5.192 5.276 1,906,428 5.2162 0.29%
2008-02-27 0 6.800 6.760 6.800 6.710 6.980 3,787,000 25,813,815 6.8164 5.215 5.184 5.215 5.146 5.353 4,938,197 5.2274 -0.73%
2008-02-26 0 6.850 6.850 6.860 6.830 6.890 1,001,000 6,866,960 6.8601 5.253 5.253 5.261 5.238 5.284 1,305,290 5.2609 0.00%
2008-02-25 0 6.850 6.850 6.870 6.730 6.910 4,707,000 32,297,790 6.8617 5.253 5.253 5.268 5.161 5.299 6,137,864 5.2621 -0.15%
2008-02-22 0 6.860 6.860 6.880 6.650 6.980 2,433,000 16,540,350 6.7983 5.261 5.261 5.276 5.100 5.353 3,172,599 5.2135 1.78%
2008-02-21 0 6.740 6.730 6.740 6.640 6.800 3,462,600 23,264,718 6.7189 5.169 5.161 5.169 5.092 5.215 4,515,183 5.1526 1.35%
2008-02-20 0 6.650 6.630 6.650 6.300 6.670 4,439,000 29,108,170 6.5574 5.100 5.084 5.100 4.831 5.115 5,788,396 5.0287 2.94%
2008-02-19 0 6.460 6.460 6.470 6.330 6.500 3,586,000 23,077,530 6.4355 4.954 4.954 4.962 4.854 4.985 4,676,095 4.9352 2.70%
2008-02-18 0 6.290 6.290 6.300 6.250 6.330 4,847,000 30,195,729 6.2298 4.824 4.824 4.831 4.793 4.854 6,320,422 4.7775 1.45%
2008-02-15 0 6.200 6.200 6.210 6.160 6.250 4,493,000 27,774,630 6.1818 4.755 4.755 4.762 4.724 4.793 5,858,811 4.7407 -0.16%
2008-02-14 0 6.210 6.200 6.210 6.110 6.350 6,193,000 38,526,734 6.2210 4.762 4.755 4.762 4.686 4.870 8,075,588 4.7708 2.48%
2008-02-13 0 6.060 6.030 6.140 6.020 6.340 1,644,000 10,112,019 6.1509 4.647 4.624 4.709 4.617 4.862 2,143,754 4.7170 -1.46%
2008-02-12 0 6.150 6.160 6.180 6.080 6.450 2,988,200 18,586,660 6.2200 4.716 4.724 4.739 4.663 4.946 3,896,572 4.7700 -1.44%
2008-02-11 0 6.240 6.200 6.330 6.200 6.600 797,000 5,072,400 6.3644 4.785 4.755 4.854 4.755 5.061 1,039,277 4.8807 -5.74%
2008-02-06 0 6.620 6.560 6.620 6.300 6.800 525,000 3,453,640 6.5784 5.077 5.031 5.077 4.831 5.215 684,593 5.0448 -3.22%
2008-02-05 0 6.840 6.760 6.840 6.750 7.100 3,649,000 25,311,180 6.9365 5.245 5.184 5.245 5.176 5.445 4,758,246 5.3194 0.15%
2008-02-04 0 6.830 6.830 6.900 6.800 7.320 1,009,000 7,109,200 7.0458 5.238 5.238 5.291 5.215 5.614 1,315,722 5.4033 -1.01%
2008-02-01 0 6.900 6.800 6.900 6.770 7.100 653,000 4,492,920 6.8804 5.291 5.215 5.291 5.192 5.445 851,503 5.2765 2.07%
2008-01-31 0 6.760 6.850 6.900 6.680 7.100 2,397,000 16,232,790 6.7721 5.184 5.253 5.291 5.123 5.445 3,125,655 5.1934 -2.17%
2008-01-30 0 6.910 6.910 6.960 6.800 7.200 1,129,000 7,813,000 6.9203 5.299 5.299 5.337 5.215 5.522 1,472,201 5.3070 -1.29%
2008-01-29 0 7.000 6.940 7.000 6.670 7.720 597,000 4,211,790 7.0549 5.368 5.322 5.368 5.115 5.920 778,480 5.4103 -2.23%
2008-01-28 0 7.160 7.050 7.190 6.980 7.250 830,700 5,828,116 7.0159 5.491 5.406 5.514 5.353 5.560 1,083,222 5.3804 0.00%
2008-01-25 0 7.160 7.160 7.200 7.000 7.820 6,545,000 47,352,520 7.2349 5.491 5.491 5.522 5.368 5.997 8,534,591 5.5483 2.29%
2008-01-24 0 7.000 7.000 7.010 7.000 7.220 1,971,000 13,875,800 7.0400 5.368 5.368 5.376 5.368 5.537 2,570,157 5.3988 2.64%
2008-01-23 0 6.820 6.830 7.150 6.570 7.450 3,825,000 26,106,430 6.8252 5.230 5.238 5.483 5.038 5.713 4,987,748 5.2341 1.04%
2008-01-22 0 6.750 6.670 6.750 6.500 6.900 5,338,000 35,559,260 6.6615 5.176 5.115 5.176 4.985 5.291 6,960,680 5.1086 -4.93%
2008-01-21 0 7.100 7.080 7.100 7.100 7.400 2,430,000 17,402,750 7.1616 5.445 5.430 5.445 5.445 5.675 3,168,687 5.4921 -4.70%
2008-01-18 0 7.450 7.450 7.460 7.400 7.600 2,795,500 21,091,580 7.5448 5.713 5.713 5.721 5.675 5.828 3,645,294 5.7860 -3.99%
2008-01-17 0 7.760 7.760 7.770 6.300 8.150 4,410,000 34,050,330 7.7212 5.951 5.951 5.959 4.831 6.250 5,750,580 5.9212 -3.00%
2008-01-16 0 8.000 8.000 8.050 7.800 8.490 2,410,600 19,183,670 7.9580 6.135 6.135 6.173 5.982 6.511 3,143,390 6.1029 -5.77%
2008-01-15 0 8.490 8.490 8.510 8.340 8.600 1,754,000 14,879,200 8.4830 6.511 6.511 6.526 6.396 6.595 2,287,192 6.5054 -0.12%
2008-01-14 0 8.500 8.500 8.510 8.300 8.800 1,957,000 16,532,240 8.4477 6.518 6.518 6.526 6.365 6.749 2,551,901 6.4784 -1.16%
2008-01-11 0 8.600 8.400 8.800 8.360 9.000 2,846,000 24,970,750 8.7740 6.595 6.442 6.749 6.411 6.902 3,711,145 6.7286 -2.05%
2008-01-10 0 8.780 8.700 8.800 8.600 8.950 5,118,000 45,078,870 8.8079 6.733 6.672 6.749 6.595 6.864 6,673,803 6.7546 3.17%
2008-01-09 0 8.510 8.510 8.520 8.100 8.590 2,967,000 25,013,440 8.4305 6.526 6.526 6.534 6.212 6.587 3,868,928 6.4652 3.78%
2008-01-08 0 8.200 8.190 8.300 8.160 9.400 1,886,000 15,777,680 8.3657 6.288 6.281 6.365 6.258 7.209 2,459,318 6.4155 -3.30%
2008-01-07 0 8.480 8.470 8.480 8.400 8.800 1,591,000 13,556,140 8.5205 6.503 6.495 6.503 6.442 6.749 2,074,642 6.5342 -4.18%
2008-01-04 0 8.850 8.850 8.870 8.700 9.000 1,520,000 13,518,140 8.8935 6.787 6.787 6.802 6.672 6.902 1,982,059 6.8202 1.96%
2008-01-03 0 8.680 8.680 8.800 8.650 9.200 4,407,814 39,579,033 8.9793 6.657 6.657 6.749 6.634 7.055 5,747,730 6.8860 -3.77%
2008-01-02 0 9.020 8.990 9.050 8.960 9.410 4,531,500 41,237,445 9.1002 6.917 6.894 6.940 6.871 7.216 5,909,015 6.9787 -2.38%
2007-12-31 0 9.240 9.240 9.250 8.880 9.480 4,339,000 40,197,550 9.2642 7.086 7.086 7.094 6.810 7.270 5,657,997 7.1046 2.78%
2007-12-28 0 8.990 8.930 8.990 8.410 9.200 7,383,000 66,263,240 8.9751 6.894 6.848 6.894 6.449 7.055 9,627,332 6.8828 4.78%
2007-12-27 0 8.580 8.510 8.580 7.700 8.620 7,021,964 58,990,874 8.4009 6.580 6.526 6.580 5.905 6.610 9,156,546 6.4425 10.57%
2007-12-24 0 7.760 7.770 7.790 7.680 8.000 1,112,964 8,706,171 7.8225 5.951 5.959 5.974 5.890 6.135 1,451,290 5.9989 0.13%
2007-12-21 0 7.750 7.720 7.750 7.700 7.800 2,626,000 20,344,130 7.7472 5.943 5.920 5.943 5.905 5.982 3,424,268 5.9412 0.39%
2007-12-20 0 7.720 7.720 7.730 7.700 7.850 2,607,369 20,132,971 7.7216 5.920 5.920 5.928 5.905 6.020 3,399,974 5.9215 -0.90%
2007-12-19 0 7.790 7.790 7.800 7.590 7.870 8,866,000 68,910,850 7.7725 5.974 5.974 5.982 5.821 6.035 11,561,144 5.9606 2.91%
2007-12-18 0 7.570 7.570 7.600 7.110 7.740 6,751,000 50,095,770 7.4205 5.805 5.805 5.828 5.453 5.936 8,803,212 5.6906 5.58%
2007-12-17 0 7.170 7.170 7.200 6.810 7.240 3,025,000 21,526,200 7.1161 5.499 5.499 5.522 5.222 5.552 3,944,559 5.4572 0.70%
2007-12-14 0 7.120 7.120 7.190 6.800 7.200 2,241,000 15,755,045 7.0304 5.460 5.460 5.514 5.215 5.522 2,922,234 5.3914 3.19%
2007-12-13 0 6.900 6.900 7.000 6.880 7.460 7,582,400 53,284,899 7.0274 5.291 5.291 5.368 5.276 5.721 9,887,347 5.3892 2.07%
2007-12-12 0 6.760 6.760 6.800 6.720 6.860 4,389,800 29,950,820 6.8228 5.184 5.184 5.215 5.153 5.261 5,724,240 5.2323 -1.89%
2007-12-11 0 6.890 6.890 6.900 6.830 6.990 1,770,000 12,209,550 6.8981 5.284 5.284 5.291 5.238 5.360 2,308,056 5.2900 2.07%
2007-12-10 0 6.750 6.730 6.750 6.670 6.950 2,792,000 19,039,890 6.8194 5.176 5.161 5.176 5.115 5.330 3,640,730 5.2297 0.00%
2007-12-07 0 6.750 6.750 6.800 6.720 7.100 1,077,000 7,460,680 6.9273 5.176 5.176 5.215 5.153 5.445 1,404,393 5.3124 -2.17%
2007-12-06 0 6.900 6.900 7.000 6.850 7.040 1,547,000 10,751,620 6.9500 5.291 5.291 5.368 5.253 5.399 2,017,267 5.3298 0.44%
2007-12-05 0 6.870 6.800 6.880 6.700 6.900 897,030 6,081,251 6.7793 5.268 5.215 5.276 5.138 5.291 1,169,715 5.1989 2.54%
2007-12-04 0 6.700 6.690 6.700 6.690 6.850 1,493,400 10,084,020 6.7524 5.138 5.130 5.138 5.130 5.253 1,947,373 5.1783 0.00%
2007-12-03 0 6.700 6.680 6.690 6.680 6.870 741,000 4,999,600 6.7471 5.138 5.123 5.130 5.123 5.268 966,254 5.1742 -0.15%
2007-11-30 0 6.710 6.660 6.730 6.600 6.980 763,000 5,117,710 6.7074 5.146 5.107 5.161 5.061 5.353 994,942 5.1437 0.90%
2007-11-29 0 6.650 6.590 6.670 6.540 6.800 2,648,000 17,656,890 6.6680 5.100 5.054 5.115 5.015 5.215 3,452,956 5.1136 2.31%
2007-11-28 0 6.500 6.450 6.500 6.450 6.780 1,839,000 12,123,290 6.5923 4.985 4.946 4.985 4.946 5.199 2,398,031 5.0555 -3.70%
2007-11-27 0 6.750 6.680 6.770 6.660 6.900 2,394,000 16,211,690 6.7718 5.176 5.123 5.192 5.107 5.291 3,121,744 5.1932 -2.88%
2007-11-26 0 6.950 6.950 7.000 6.600 7.120 4,381,000 29,850,176 6.8136 5.330 5.330 5.368 5.061 5.460 5,712,765 5.2252 2.36%
2007-11-23 0 6.790 6.790 6.800 6.750 7.020 4,107,000 28,332,720 6.8986 5.207 5.207 5.215 5.176 5.383 5,355,472 5.2904 -2.30%
2007-11-22 0 6.950 6.950 6.960 6.800 7.140 1,446,000 10,041,254 6.9442 5.330 5.330 5.337 5.215 5.476 1,885,564 5.3253 0.00%
2007-11-21 0 6.950 6.990 7.000 6.800 7.100 2,001,000 13,965,830 6.9794 5.330 5.360 5.368 5.215 5.445 2,609,277 5.3524 -2.39%
2007-11-20 0 7.120 7.100 7.150 6.960 7.140 3,666,000 25,952,710 7.0793 5.460 5.445 5.483 5.337 5.476 4,780,414 5.4290 -0.28%
2007-11-19 0 7.140 7.120 7.130 6.930 7.200 3,904,500 27,822,930 7.1259 5.476 5.460 5.468 5.314 5.522 5,091,415 5.4647 2.73%
2007-11-16 0 6.950 6.900 6.990 6.750 7.090 4,308,000 29,771,190 6.9107 5.330 5.291 5.360 5.176 5.437 5,617,574 5.2997 0.72%
2007-11-15 0 6.900 6.890 6.900 6.850 7.190 2,550,000 17,646,970 6.9204 5.291 5.284 5.291 5.253 5.514 3,325,165 5.3071 1.77%
2007-11-14 0 6.780 6.780 6.790 6.750 6.980 1,750,000 11,918,990 6.8109 5.199 5.199 5.207 5.176 5.353 2,281,976 5.2231 0.89%
2007-11-13 0 6.720 6.700 6.720 6.600 6.940 1,592,000 10,715,660 6.7309 5.153 5.138 5.153 5.061 5.322 2,075,946 5.1618 -0.44%
2007-11-12 0 6.750 6.750 6.790 6.420 6.970 1,436,500 9,663,620 6.7272 5.176 5.176 5.207 4.923 5.345 1,873,177 5.1589 -3.85%
2007-11-09 0 7.020 7.020 7.100 7.000 7.180 3,125,000 22,229,360 7.1134 5.383 5.383 5.445 5.368 5.506 4,074,958 5.4551 -2.23%
2007-11-08 0 7.180 7.180 7.200 7.050 7.450 3,932,000 28,808,900 7.3268 5.506 5.506 5.522 5.406 5.713 5,127,275 5.6188 -4.14%
2007-11-07 0 7.490 7.450 7.490 7.330 7.650 7,374,000 55,281,829 7.4969 5.744 5.713 5.744 5.621 5.867 9,615,596 5.7492 3.31%
2007-11-06 0 7.250 7.250 7.260 6.900 7.270 5,658,000 40,127,870 7.0922 5.560 5.560 5.568 5.291 5.575 7,377,955 5.4389 5.84%
2007-11-05 0 6.850 6.800 6.850 6.800 7.100 1,572,000 10,910,390 6.9405 5.253 5.215 5.253 5.215 5.445 2,049,867 5.3225 2.54%
2007-11-02 0 6.680 6.660 6.680 6.650 6.750 927,000 6,210,100 6.6991 5.123 5.107 5.123 5.100 5.176 1,208,795 5.1374 -3.19%
2007-11-01 0 6.900 6.900 6.940 6.840 7.140 1,955,000 13,887,140 7.1034 5.291 5.291 5.322 5.245 5.476 2,549,293 5.4474 -2.40%
2007-10-31 0 7.070 7.050 7.070 7.000 7.250 2,187,000 15,701,965 7.1797 5.422 5.406 5.422 5.368 5.560 2,851,818 5.5059 -0.56%
2007-10-30 0 7.110 6.830 7.100 6.780 7.120 3,393,000 23,971,420 7.0650 5.453 5.238 5.445 5.199 5.460 4,424,426 5.4180 1.57%
2007-10-29 0 7.000 6.960 7.000 6.920 7.140 5,013,000 35,203,690 7.0225 5.368 5.337 5.368 5.307 5.476 6,536,884 5.3854 2.19%
2007-10-26 0 6.850 6.750 6.850 6.590 7.050 12,172,000 84,147,750 6.9132 5.253 5.176 5.253 5.054 5.406 15,872,123 5.3016 4.10%
2007-10-25 0 6.580 6.580 6.590 6.190 6.710 7,496,667 47,783,329 6.3739 5.046 5.046 5.054 4.747 5.146 9,775,552 4.8880 5.96%
2007-10-24 0 6.210 6.210 6.240 6.010 6.250 4,937,000 30,247,430 6.1267 4.762 4.762 4.785 4.609 4.793 6,437,781 4.6984 0.00%
2007-10-23 0 6.210 6.210 6.220 6.170 6.230 3,747,000 23,247,096 6.2042 4.762 4.762 4.770 4.732 4.778 4,886,037 4.7579 1.64%
2007-10-22 0 6.110 6.070 6.110 5.700 6.210 4,399,000 27,276,370 6.2006 4.686 4.655 4.686 4.371 4.762 5,736,236 4.7551 -3.32%
2007-10-18 0 6.320 6.320 6.350 6.060 6.490 3,370,000 21,123,370 6.2681 4.847 4.847 4.870 4.647 4.977 4,394,434 4.8068 -2.47%
2007-10-17 0 6.480 6.380 6.480 6.200 6.550 3,098,000 19,749,480 6.3749 4.969 4.893 4.969 4.755 5.023 4,039,750 4.8888 3.51%
2007-10-16 0 6.260 6.250 6.260 6.200 6.540 2,085,000 13,224,420 6.3426 4.801 4.793 4.801 4.755 5.015 2,718,812 4.8640 -3.69%
2007-10-15 0 6.500 6.450 6.520 6.170 6.900 4,281,000 27,643,400 6.4572 4.985 4.946 5.000 4.732 5.291 5,582,366 4.9519 -4.41%
2007-10-12 0 6.800 6.780 6.800 6.670 7.250 5,237,000 35,625,760 6.8027 5.215 5.199 5.215 5.115 5.560 6,828,977 5.2169 -3.41%
2007-10-11 0 7.040 7.040 7.100 6.700 7.180 4,020,000 28,302,630 7.0405 5.399 5.399 5.445 5.138 5.506 5,242,025 5.3992 5.07%
2007-10-10 0 6.700 6.670 6.700 6.660 6.880 1,140,000 7,640,090 6.7018 5.138 5.115 5.138 5.107 5.276 1,486,545 5.1395 -1.18%
2007-10-09 0 6.780 6.760 6.780 6.700 6.830 4,248,000 28,712,630 6.7591 5.199 5.184 5.199 5.138 5.238 5,539,334 5.1834 -0.29%
2007-10-08 0 6.800 6.780 6.790 6.770 7.150 2,033,000 14,042,250 6.9072 5.215 5.199 5.207 5.192 5.483 2,651,004 5.2970 -5.42%
2007-10-05 0 7.190 7.190 7.200 7.120 7.450 37,181,000 266,819,560 7.1762 5.514 5.514 5.522 5.460 5.713 48,483,520 5.5033 -0.55%
2007-10-04 0 7.230 7.200 7.230 7.150 7.300 3,146,000 22,801,286 7.2477 5.545 5.522 5.545 5.483 5.598 4,102,341 5.5581 -2.30%
2007-10-03 0 7.400 7.330 7.400 7.120 7.850 12,293,000 92,392,390 7.5159 5.675 5.621 5.675 5.460 6.020 16,029,905 5.7638 4.23%
2007-10-02 0 7.100 7.060 7.100 6.900 7.190 12,528,000 88,170,640 7.0379 5.445 5.414 5.445 5.291 5.514 16,336,342 5.3972 3.05%
2007-09-28 0 6.890 6.850 6.890 6.810 7.000 1,096,000 7,556,470 6.8946 5.284 5.253 5.284 5.222 5.368 1,429,169 5.2873 -0.58%
2007-09-27 0 6.930 6.930 6.940 6.800 7.000 568,000 3,942,710 6.9414 5.314 5.314 5.322 5.215 5.368 740,664 5.3232 -0.29%
2007-09-25 0 6.950 6.930 6.950 6.760 7.090 493,000 3,411,430 6.9197 5.330 5.314 5.330 5.184 5.437 642,865 5.3066 -1.42%
2007-09-24 0 7.050 7.050 7.090 7.010 7.200 1,864,000 13,169,890 7.0654 5.406 5.406 5.437 5.376 5.522 2,430,631 5.4183 0.57%
2007-09-21 0 7.010 6.970 7.010 6.840 7.250 2,022,000 14,107,590 6.9770 5.376 5.345 5.376 5.245 5.560 2,636,661 5.3506 -2.64%
2007-09-20 0 7.200 7.210 7.230 7.180 7.400 877,000 6,341,270 7.2306 5.522 5.529 5.545 5.506 5.675 1,143,596 5.5450 0.00%
2007-09-19 0 7.200 7.160 7.200 7.170 7.600 2,444,000 18,011,380 7.3696 5.522 5.491 5.522 5.499 5.828 3,186,943 5.6516 -2.70%
2007-09-18 0 7.400 7.400 7.450 7.200 7.480 2,356,300 17,436,453 7.3999 5.675 5.675 5.713 5.522 5.736 3,072,583 5.6749 -1.33%
2007-09-17 0 7.500 7.500 7.510 7.330 7.550 2,465,000 18,402,330 7.4654 5.752 5.752 5.759 5.621 5.790 3,214,327 5.7251 2.32%
2007-09-14 0 7.330 7.330 7.370 7.200 7.390 1,299,000 9,479,590 7.2976 5.621 5.621 5.652 5.522 5.667 1,693,878 5.5964 -2.27%
2007-09-13 0 7.500 7.430 7.500 7.190 7.500 1,721,000 12,602,240 7.3226 5.752 5.698 5.752 5.514 5.752 2,244,161 5.6156 1.63%
2007-09-12 0 7.380 7.360 7.370 7.330 7.750 1,667,000 12,560,930 7.5351 5.660 5.644 5.652 5.621 5.943 2,173,745 5.7785 -1.20%
2007-09-11 0 7.470 7.380 7.470 7.340 7.600 1,698,997 12,727,448 7.4912 5.729 5.660 5.729 5.629 5.828 2,215,469 5.7448 1.49%
2007-09-10 0 7.360 7.320 7.330 7.130 7.410 1,812,000 13,161,640 7.2636 5.644 5.614 5.621 5.468 5.683 2,362,823 5.5703 2.22%
2007-09-07 0 7.200 7.200 7.230 7.030 7.250 1,229,000 8,844,090 7.1962 5.522 5.522 5.545 5.391 5.560 1,602,599 5.5186 1.12%
2007-09-06 0 7.120 7.090 7.120 6.980 7.200 1,649,000 11,808,570 7.1610 5.460 5.437 5.460 5.353 5.522 2,150,274 5.4917 1.71%
2007-09-05 0 7.000 7.000 7.040 6.960 7.200 2,488,000 17,548,960 7.0534 5.368 5.368 5.399 5.337 5.522 3,244,318 5.4091 -0.99%
2007-09-04 0 7.070 7.010 7.070 7.000 7.210 1,856,500 13,173,490 7.0959 5.422 5.376 5.422 5.368 5.529 2,420,851 5.4417 0.00%
2007-09-03 0 7.070 7.000 7.070 6.820 7.300 2,385,000 16,892,710 7.0829 5.422 5.368 5.422 5.230 5.598 3,110,008 5.4317 3.21%
2007-08-31 0 6.850 6.850 6.870 6.800 6.950 1,271,000 8,728,590 6.8675 5.253 5.253 5.268 5.215 5.330 1,657,367 5.2665 0.74%
2007-08-30 0 6.800 6.800 6.820 6.780 6.990 1,807,000 12,354,890 6.8372 5.215 5.215 5.230 5.199 5.360 2,356,303 5.2433 -0.29%
2007-08-29 0 6.820 6.840 6.850 6.500 6.850 1,482,000 9,961,440 6.7216 5.230 5.245 5.253 4.985 5.253 1,932,508 5.1547 -0.44%
2007-08-28 0 6.850 6.850 6.870 6.810 6.980 2,378,000 16,377,470 6.8871 5.253 5.253 5.268 5.222 5.353 3,100,880 5.2816 0.00%
2007-08-27 0 6.850 6.850 6.870 6.700 6.950 2,436,000 16,674,642 6.8451 5.253 5.253 5.268 5.138 5.330 3,176,511 5.2494 7.87%
2007-08-24 0 6.350 6.350 6.380 6.200 6.380 939,000 5,878,280 6.2601 4.870 4.870 4.893 4.755 4.893 1,224,443 4.8008 2.09%
2007-08-23 0 6.220 6.210 6.220 6.000 6.380 684,000 4,247,490 6.2098 4.770 4.762 4.770 4.601 4.893 891,927 4.7622 5.42%
2007-08-22 0 5.900 5.850 5.970 5.900 6.100 1,154,000 6,889,180 5.9698 4.525 4.486 4.578 4.525 4.678 1,504,800 4.5781 1.55%
2007-08-21 0 5.810 5.810 5.850 5.740 6.600 3,972,000 23,111,410 5.8186 4.456 4.456 4.486 4.402 5.061 5,179,434 4.4621 3.75%
2007-08-20 0 5.600 5.600 5.650 5.300 5.610 7,910,000 43,362,515 5.4820 4.295 4.295 4.333 4.064 4.302 10,314,533 4.2040 7.69%
2007-08-17 0 5.200 5.200 5.250 4.900 5.670 3,325,000 17,400,990 5.2334 3.988 3.988 4.026 3.758 4.348 4,335,755 4.0134 -9.57%
2007-08-16 0 5.750 5.740 5.750 5.600 6.000 4,706,000 26,981,410 5.7334 4.410 4.402 4.410 4.295 4.601 6,136,560 4.3968 -6.50%
2007-08-15 0 6.150 6.090 6.170 6.020 6.400 2,514,000 15,523,840 6.1750 4.716 4.670 4.732 4.617 4.908 3,278,222 4.7354 -4.65%
2007-08-14 0 6.450 6.400 6.450 6.400 6.550 1,218,000 7,928,760 6.5097 4.946 4.908 4.946 4.908 5.023 1,588,255 4.9921 0.00%
2007-08-13 0 6.450 6.450 6.470 6.440 6.590 1,214,000 7,875,540 6.4873 4.946 4.946 4.962 4.939 5.054 1,583,040 4.9749 -2.71%
2007-08-10 0 6.630 6.530 6.750 6.320 6.750 2,341,741 15,878,533 6.7807 5.084 5.008 5.176 4.847 5.176 3,053,598 5.1999 -3.21%
2007-08-09 0 6.850 6.810 6.850 6.750 7.080 1,758,000 12,086,140 6.8749 5.253 5.222 5.253 5.176 5.430 2,292,408 5.2722 2.09%
2007-08-08 0 6.710 6.710 6.800 6.710 6.900 1,626,000 11,166,350 6.8674 5.146 5.146 5.215 5.146 5.291 2,120,282 5.2664 -3.03%
2007-08-07 0 6.920 6.920 6.940 6.900 7.080 4,901,000 34,174,340 6.9729 5.307 5.307 5.322 5.291 5.430 6,390,838 5.3474 0.29%
2007-08-06 0 6.900 6.900 6.950 6.700 7.180 4,027,000 28,116,700 6.9820 5.291 5.291 5.330 5.138 5.506 5,251,153 5.3544 -6.12%
2007-08-03 0 7.350 7.350 7.370 7.160 7.640 3,867,000 28,524,470 7.3764 5.637 5.637 5.652 5.491 5.859 5,042,516 5.6568 0.00%
2007-08-02 0 7.350 7.200 7.500 7.200 7.880 15,208,003 113,317,863 7.4512 5.637 5.522 5.752 5.522 6.043 19,831,030 5.7142 0.00%
2007-08-01 0 7.350 7.350 7.400 6.950 7.400 3,774,000 27,062,751 7.1708 5.637 5.637 5.675 5.330 5.675 4,921,245 5.4992 3.52%
2007-07-31 0 7.100 7.100 7.110 6.960 7.250 2,846,000 20,262,670 7.1197 5.445 5.445 5.453 5.337 5.560 3,711,145 5.4600 2.16%
2007-07-30 0 6.950 6.950 6.980 6.950 7.150 3,291,000 23,044,110 7.0022 5.330 5.330 5.353 5.330 5.483 4,291,419 5.3698 -2.52%
2007-07-27 0 7.130 7.100 7.130 6.880 7.130 918,000 6,440,750 7.0161 5.468 5.445 5.468 5.276 5.468 1,197,060 5.3805 0.14%
2007-07-26 0 7.120 7.100 7.120 7.060 7.250 2,371,000 16,943,040 7.1459 5.460 5.445 5.460 5.414 5.560 3,091,752 5.4801 -1.11%
2007-07-25 0 7.200 7.160 7.200 7.050 7.240 1,729,000 12,375,190 7.1574 5.522 5.491 5.522 5.406 5.552 2,254,593 5.4889 0.28%
2007-07-24 0 7.180 7.180 7.200 7.030 7.240 3,431,000 24,485,090 7.1364 5.506 5.506 5.522 5.391 5.552 4,473,977 5.4728 2.13%
2007-07-23 0 7.030 7.020 7.030 6.950 7.150 6,443,800 45,332,870 7.0351 5.391 5.383 5.391 5.330 5.483 8,402,628 5.3951 0.29%
2007-07-20 0 7.010 6.990 7.000 6.830 7.030 5,946,000 41,023,531 6.8993 5.376 5.360 5.368 5.238 5.391 7,753,503 5.2910 2.64%
2007-07-19 0 6.830 6.820 6.840 6.700 6.850 3,800,000 25,854,710 6.8039 5.238 5.230 5.245 5.138 5.253 4,955,148 5.2177 1.64%
2007-07-18 0 6.720 6.700 6.720 6.510 6.840 3,151,000 21,201,940 6.7286 5.153 5.138 5.153 4.992 5.245 4,108,861 5.1601 1.05%
2007-07-17 0 6.650 6.650 6.670 6.640 6.740 2,285,000 15,230,490 6.6654 5.100 5.100 5.115 5.092 5.169 2,979,609 5.1116 0.00%
2007-07-16 0 6.650 6.630 6.650 6.620 6.840 5,955,000 39,737,670 6.6730 5.100 5.084 5.100 5.077 5.245 7,765,239 5.1174 -2.21%
2007-07-13 0 6.800 6.780 6.800 6.470 6.840 6,422,800 43,018,100 6.6977 5.215 5.199 5.215 4.962 5.245 8,375,244 5.1363 3.66%
2007-07-12 0 6.560 6.560 6.570 6.500 6.630 4,502,000 29,591,180 6.5729 5.031 5.031 5.038 4.985 5.084 5,870,547 5.0406 0.92%
2007-07-11 0 6.500 6.500 6.590 6.480 6.800 3,320,000 22,149,160 6.6714 4.985 4.985 5.054 4.969 5.215 4,329,235 5.1162 -4.69%
2007-07-10 0 6.820 6.800 6.850 6.820 6.880 5,462,000 37,463,950 6.8590 5.230 5.215 5.253 5.230 5.276 7,122,374 5.2600 0.15%
2007-07-09 0 6.810 6.800 6.820 6.700 6.840 4,129,000 28,087,050 6.8024 5.222 5.215 5.230 5.138 5.245 5,384,160 5.2166 0.74%
2007-07-06 0 6.760 6.720 6.760 6.720 7.010 2,375,000 16,157,720 6.8033 5.184 5.153 5.184 5.153 5.376 3,096,968 5.2173 -3.29%
2007-07-05 0 6.990 6.950 6.990 6.850 7.150 5,355,000 37,705,130 7.0411 5.360 5.330 5.360 5.253 5.483 6,982,847 5.3997 0.58%
2007-07-04 0 6.950 6.950 6.980 6.700 7.030 9,856,000 68,096,940 6.9092 5.330 5.330 5.353 5.138 5.391 12,852,090 5.2985 2.21%
2007-07-03 0 6.800 6.780 6.800 6.510 6.950 12,908,000 87,306,190 6.7637 5.215 5.199 5.215 4.992 5.330 16,831,857 5.1870 4.45%
2007-06-29 0 6.510 6.510 6.550 6.110 6.600 7,948,000 50,258,300 6.3234 4.992 4.992 5.023 4.686 5.061 10,364,084 4.8493 6.72%
2007-06-28 0 6.100 6.100 6.130 6.000 6.150 6,255,000 38,076,195 6.0873 4.678 4.678 4.701 4.601 4.716 8,156,435 4.6682 0.33%
2007-06-27 0 6.080 6.070 6.080 6.050 6.160 5,027,000 30,774,601 6.1219 4.663 4.655 4.663 4.640 4.724 6,555,140 4.6947 -1.94%
2007-06-26 0 6.200 6.180 6.200 6.050 6.260 7,082,000 43,812,594 6.1865 4.755 4.739 4.755 4.640 4.801 9,234,832 4.7443 -1.59%
2007-06-25 0 6.300 6.300 6.320 6.280 6.360 3,155,000 19,939,028 6.3198 4.831 4.831 4.847 4.816 4.877 4,114,077 4.8465 -0.79%
2007-06-22 0 6.350 6.340 6.360 6.300 6.400 4,196,000 26,708,090 6.3651 4.870 4.862 4.877 4.831 4.908 5,471,527 4.8813 -0.78%
2007-06-21 0 6.400 6.350 6.400 6.350 6.460 4,792,000 30,733,730 6.4135 4.908 4.870 4.908 4.870 4.954 6,248,703 4.9184 0.63%
2007-06-20 0 6.360 6.360 6.380 6.330 6.500 4,054,000 25,923,420 6.3945 4.877 4.877 4.893 4.854 4.985 5,286,361 4.9038 -1.70%
2007-06-18 0 6.470 6.470 6.490 6.330 6.510 3,227,000 20,805,580 6.4473 4.962 4.962 4.977 4.854 4.992 4,207,964 4.9443 2.70%
2007-06-15 0 6.300 6.270 6.280 6.250 6.400 3,425,000 21,572,940 6.2987 4.831 4.808 4.816 4.793 4.908 4,466,154 4.8303 -0.63%
2007-06-14 0 6.340 6.300 6.340 6.300 6.420 2,473,000 15,740,620 6.3650 4.862 4.831 4.862 4.831 4.923 3,224,758 4.8812 0.63%
2007-06-13 0 6.300 6.290 6.300 6.280 6.400 2,133,000 13,507,160 6.3325 4.831 4.824 4.831 4.816 4.908 2,781,403 4.8562 -1.56%
2007-06-12 0 6.400 6.400 6.410 6.360 6.450 1,864,000 11,925,600 6.3979 4.908 4.908 4.916 4.877 4.946 2,430,631 4.9064 -0.78%
2007-06-11 0 6.450 6.400 6.450 6.350 6.550 1,536,000 9,971,320 6.4917 4.946 4.908 4.946 4.870 5.023 2,002,923 4.9784 -0.46%
2007-06-08 0 6.480 6.480 6.500 6.430 6.500 970,000 6,274,180 6.4682 4.969 4.969 4.985 4.931 4.985 1,264,867 4.9603 -0.61%
2007-06-07 0 6.520 6.520 6.530 6.400 6.530 520,100 3,380,530 6.4998 5.000 5.000 5.008 4.908 5.008 678,203 4.9845 0.31%
2007-06-06 0 6.500 6.500 6.510 6.350 6.560 1,169,000 7,591,420 6.4939 4.985 4.985 4.992 4.870 5.031 1,524,360 4.9801 0.00%
2007-06-05 0 6.500 6.450 6.490 6.410 6.500 2,745,000 17,785,070 6.4791 4.985 4.946 4.977 4.916 4.985 3,579,443 4.9687 0.78%
2007-06-04 0 6.450 6.450 6.510 6.330 6.510 4,521,000 29,132,480 6.4438 4.946 4.946 4.992 4.854 4.992 5,895,323 4.9416 1.90%
2007-06-01 0 6.330 6.310 6.330 6.250 6.440 2,905,000 18,459,630 6.3544 4.854 4.839 4.854 4.793 4.939 3,788,081 4.8731 1.28%
2007-05-31 0 6.250 6.250 6.270 6.240 6.350 3,975,000 24,976,225 6.2833 4.793 4.793 4.808 4.785 4.870 5,183,346 4.8186 -1.57%
2007-05-30 0 6.350 6.370 6.400 6.250 6.500 3,263,000 20,798,660 6.3741 4.870 4.885 4.908 4.793 4.985 4,254,908 4.8882 -2.91%
2007-05-29 0 6.540 6.540 6.550 6.460 6.550 4,028,000 26,240,800 6.5146 5.015 5.015 5.023 4.954 5.023 5,252,457 4.9959 0.00%
2007-05-28 0 6.540 6.510 6.540 6.410 6.550 2,882,000 18,757,440 6.5085 5.015 4.992 5.015 4.916 5.023 3,758,089 4.9912 2.03%
2007-05-25 0 6.410 6.410 6.420 6.380 6.510 3,767,000 24,379,080 6.4717 4.916 4.916 4.923 4.893 4.992 4,912,117 4.9630 -1.38%
2007-05-23 0 6.500 6.500 6.520 6.380 6.550 2,763,000 17,929,910 6.4893 4.985 4.985 5.000 4.893 5.023 3,602,915 4.9765 1.09%
2007-05-22 0 6.430 6.420 6.460 6.370 6.510 2,576,000 16,611,380 6.4485 4.931 4.923 4.954 4.885 4.992 3,359,069 4.9452 0.00%
2007-05-21 0 6.430 6.430 6.440 6.380 6.500 4,521,000 29,138,120 6.4451 4.931 4.931 4.939 4.893 4.985 5,895,323 4.9426 -1.23%
2007-05-18 0 6.510 6.510 6.530 6.480 6.580 5,402,500 35,197,735 6.5151 4.992 4.992 5.008 4.969 5.046 7,044,787 4.9963 -1.06%
2007-05-17 0 6.580 6.560 6.580 6.380 6.600 4,026,000 26,197,510 6.5071 5.046 5.031 5.046 4.893 5.061 5,249,849 4.9901 1.70%
2007-05-16 0 6.470 6.470 6.480 6.450 6.700 3,930,000 25,565,920 6.5053 4.962 4.962 4.969 4.946 5.138 5,124,667 4.9888 -1.97%
2007-05-15 0 6.600 6.600 6.620 6.500 6.630 4,079,000 26,831,120 6.5779 5.061 5.061 5.077 4.985 5.084 5,318,961 5.0444 0.00%
2007-05-14 0 6.600 6.500 6.580 6.340 6.610 5,446,000 35,334,370 6.4881 5.061 4.985 5.046 4.862 5.069 7,101,510 4.9756 4.10%
2007-05-11 0 6.340 6.400 6.410 6.310 6.580 1,414,000 9,159,130 6.4775 4.862 4.908 4.916 4.839 5.046 1,843,837 4.9674 -4.80%
2007-05-10 0 6.660 6.650 6.660 6.360 6.700 8,978,000 59,529,530 6.6306 5.107 5.100 5.107 4.877 5.138 11,707,190 5.0849 4.72%
2007-05-09 0 6.360 6.360 6.390 6.290 6.470 4,622,000 29,423,420 6.3659 4.877 4.877 4.900 4.824 4.962 6,027,025 4.8819 0.00%
2007-05-08 0 6.360 6.340 6.360 6.330 6.600 4,737,000 30,482,220 6.4349 4.877 4.862 4.877 4.854 5.061 6,176,984 4.9348 -3.49%
2007-05-07 0 6.590 6.590 6.600 6.550 6.700 5,242,000 34,522,280 6.5857 5.054 5.054 5.061 5.023 5.138 6,835,497 5.0504 -0.15%
2007-05-04 0 6.600 6.600 6.610 6.540 6.850 13,260,000 88,737,310 6.6921 5.061 5.061 5.069 5.015 5.253 17,290,860 5.1320 -3.65%
2007-05-03 0 6.850 6.830 6.840 6.800 6.960 6,209,000 42,670,290 6.8723 5.253 5.238 5.245 5.215 5.337 8,096,452 5.2702 -0.58%
2007-05-02 0 6.890 6.860 6.890 6.720 7.020 9,001,000 61,812,780 6.8673 5.284 5.261 5.284 5.153 5.383 11,737,182 5.2664 0.15%
2007-04-30 0 6.880 6.870 6.880 6.480 6.950 26,483,500 180,139,520 6.8020 5.276 5.268 5.276 4.969 5.330 34,534,125 5.2163 6.17%
2007-04-27 0 6.480 6.490 6.500 6.250 6.600 11,347,000 73,254,220 6.4558 4.969 4.977 4.985 4.793 5.061 14,796,334 4.9508 2.53%
2007-04-26 0 6.320 6.300 6.320 6.100 6.360 9,950,000 62,619,029 6.2934 4.847 4.831 4.847 4.678 4.877 12,974,665 4.8263 3.61%
2007-04-25 0 6.100 6.100 6.140 6.100 6.220 3,323,000 20,400,270 6.1391 4.678 4.678 4.709 4.678 4.770 4,333,147 4.7080 -2.09%
2007-04-24 0 6.230 6.220 6.240 6.070 6.300 2,745,000 17,120,670 6.2370 4.778 4.770 4.785 4.655 4.831 3,579,443 4.7831 -0.48%
2007-04-23 0 6.260 6.270 6.280 6.090 6.270 7,456,000 46,193,290 6.1955 4.801 4.808 4.816 4.670 4.808 9,722,523 4.7512 1.46%
2007-04-20 0 6.170 6.170 6.190 6.090 6.230 4,578,000 28,248,221 6.1704 4.732 4.732 4.747 4.670 4.778 5,969,650 4.7320 0.65%
2007-04-19 0 6.130 6.080 6.090 6.000 6.320 5,217,000 32,268,120 6.1852 4.701 4.663 4.670 4.601 4.847 6,802,897 4.7433 -2.39%
2007-04-18 0 6.280 6.280 6.300 6.280 6.350 3,887,000 24,548,540 6.3155 4.816 4.816 4.831 4.816 4.870 5,068,595 4.8433 -1.41%
2007-04-17 0 6.370 6.330 6.350 6.150 6.380 5,814,000 36,328,900 6.2485 4.885 4.854 4.870 4.716 4.893 7,581,377 4.7919 1.76%
2007-04-16 0 6.260 6.260 6.270 6.200 6.360 3,530,000 22,193,920 6.2872 4.801 4.801 4.808 4.755 4.877 4,603,072 4.8215 -0.32%
2007-04-13 0 6.280 6.240 6.280 6.190 6.350 3,780,000 23,622,650 6.2494 4.816 4.785 4.816 4.747 4.870 4,929,069 4.7925 -0.95%
2007-04-12 0 6.340 6.350 6.360 6.250 6.380 8,250,524 52,313,616 6.3406 4.862 4.870 4.877 4.793 4.893 10,758,571 4.8625 0.63%
2007-04-11 0 6.300 6.300 6.310 6.290 6.440 11,278,524 71,785,947 6.3648 4.831 4.831 4.839 4.824 4.939 14,707,042 4.8811 -0.63%
2007-04-10 0 6.340 6.340 6.350 6.170 6.350 9,415,000 58,999,820 6.2666 4.862 4.862 4.870 4.732 4.870 12,277,032 4.8057 1.60%
2007-04-04 0 6.240 6.230 6.240 6.150 6.270 5,934,036 36,880,142 6.2150 4.785 4.778 4.785 4.716 4.808 7,737,902 4.7662 0.48%
2007-04-03 0 6.210 6.200 6.210 6.140 6.250 3,529,936 21,868,786 6.1952 4.762 4.755 4.762 4.709 4.793 4,602,989 4.7510 -0.48%
2007-04-02 0 6.240 6.230 6.240 6.160 6.360 11,636,000 72,356,730 6.2184 4.785 4.778 4.785 4.724 4.877 15,173,186 4.7687 -1.58%
2007-03-30 0 6.340 6.330 6.350 6.330 6.550 9,612,500 61,481,930 6.3960 4.862 4.854 4.870 4.854 5.023 12,534,570 4.9050 -2.01%
2007-03-29 0 6.470 6.460 6.470 6.280 6.520 13,468,000 87,074,940 6.4653 4.962 4.954 4.962 4.816 5.000 17,562,089 4.9581 2.21%
2007-03-28 0 6.330 6.330 6.350 6.220 6.490 9,778,000 62,136,400 6.3547 4.854 4.854 4.870 4.770 4.977 12,750,379 4.8733 -0.63%
2007-03-27 0 6.370 6.370 6.380 6.360 6.590 11,278,000 72,980,420 6.4710 4.885 4.885 4.893 4.877 5.054 14,706,359 4.9625 -3.34%
2007-03-26 0 6.590 6.590 6.600 6.460 6.720 22,673,889 150,417,901 6.6340 5.054 5.054 5.061 4.954 5.153 29,566,444 5.0875 1.85%
2007-03-23 0 6.470 6.460 6.470 6.370 6.530 20,756,000 134,458,544 6.4781 4.962 4.954 4.962 4.885 5.008 27,065,542 4.9679 1.41%
2007-03-22 0 6.380 6.380 6.390 6.250 6.420 25,709,000 163,057,331 6.3424 4.893 4.893 4.900 4.793 4.923 33,524,187 4.8639 1.27%
2007-03-21 0 6.300 6.300 6.310 6.140 6.410 49,314,928 308,289,470 6.2514 4.831 4.831 4.839 4.709 4.916 64,305,997 4.7941 -2.17%
2007-03-20 0 6.440 6.440 6.450 6.100 6.730 287,744,000 1,836,194,980 6.3813 4.939 4.939 4.946 4.678 5.161 375,214,273 4.8937

Copyright & disclaimer, Privacy policy

Back to top