XINHUA WINSHARE PUBLISHING AND MEDIA CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00811  2007-05-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 10.85 10.84 10.85 10.73 10.85 822,000 8,863,940 10.783 10.85 10.84 10.85 10.73 10.85 822,000 10.783 0.93%
2026-01-22 0 10.75 10.74 10.75 10.54 10.76 1,142,000 12,239,169 10.717 10.75 10.74 10.75 10.54 10.76 1,142,000 10.717 1.42%
2026-01-21 0 10.60 10.59 10.60 10.49 10.63 699,000 7,378,600 10.556 10.60 10.59 10.60 10.49 10.63 699,000 10.556 0.28%
2026-01-20 0 10.57 10.57 10.58 10.57 10.64 319,603 3,386,834 10.597 10.57 10.57 10.58 10.57 10.64 319,603 10.597 -0.66%
2026-01-19 0 10.64 10.60 10.64 10.46 10.64 357,000 3,782,920 10.596 10.64 10.60 10.64 10.46 10.64 357,000 10.596 0.38%
2026-01-16 0 10.60 10.60 10.62 10.48 10.62 628,000 6,621,325 10.544 10.60 10.60 10.62 10.48 10.62 628,000 10.544 0.28%
2026-01-15 0 10.57 10.57 10.65 10.52 10.66 466,000 4,931,170 10.582 10.57 10.57 10.65 10.52 10.66 466,000 10.582 -0.28%
2026-01-14 0 10.60 10.58 10.60 10.54 10.78 2,079,000 22,132,980 10.646 10.60 10.58 10.60 10.54 10.78 2,079,000 10.646 0.57%
2026-01-13 0 10.54 10.54 10.56 10.51 10.70 1,891,450 20,043,386 10.597 10.54 10.54 10.56 10.51 10.70 1,891,450 10.597 -0.38%
2026-01-12 0 10.58 10.58 10.59 10.49 10.67 1,120,000 11,845,780 10.577 10.58 10.58 10.59 10.49 10.67 1,120,000 10.577 0.28%
2026-01-09 0 10.55 10.55 10.57 10.30 10.77 3,589,000 37,862,492 10.550 10.55 10.55 10.57 10.30 10.77 3,589,000 10.550 1.93%
2026-01-08 0 10.35 10.29 10.35 10.06 10.35 903,000 9,220,500 10.211 10.35 10.29 10.35 10.06 10.35 903,000 10.211 1.47%
2026-01-07 0 10.20 10.16 10.20 10.08 10.24 923,000 9,376,180 10.158 10.20 10.16 10.20 10.08 10.24 923,000 10.158 0.79%
2026-01-06 0 10.12 10.11 10.12 10.05 10.19 717,000 7,252,530 10.115 10.12 10.11 10.12 10.05 10.19 717,000 10.115 0.50%
2026-01-05 0 10.07 10.07 10.08 10.06 10.38 1,041,000 10,585,052 10.168 10.07 10.07 10.08 10.06 10.38 1,041,000 10.168 -0.20%
2026-01-02 0 10.09 10.08 10.10 10.08 10.21 188,746 1,909,349 10.116 10.09 10.08 10.10 10.08 10.21 188,746 10.116 -1.46%
2025-12-31 0 10.24 10.22 10.24 10.10 10.27 824,000 8,399,715 10.194 10.24 10.22 10.24 10.10 10.27 824,000 10.194 2.09%
2025-12-30 0 10.03 10.03 10.05 10.01 10.18 1,110,000 11,165,244 10.059 10.03 10.03 10.05 10.01 10.18 1,110,000 10.059 -1.28%
2025-12-29 0 10.16 10.15 10.16 10.08 10.39 1,156,000 11,814,710 10.220 10.16 10.15 10.16 10.08 10.39 1,156,000 10.220 -1.74%
2025-12-24 0 10.34 10.27 10.34 10.25 10.34 161,000 1,657,030 10.292 10.34 10.27 10.34 10.25 10.34 161,000 10.292 0.68%
2025-12-23 0 10.27 10.27 10.31 10.25 10.34 995,000 10,236,835 10.288 10.27 10.27 10.31 10.25 10.34 995,000 10.288 -0.19%
2025-12-22 0 10.29 10.28 10.29 10.28 10.45 731,000 7,574,910 10.362 10.29 10.28 10.29 10.28 10.45 731,000 10.362 -1.53%
2025-12-19 0 10.45 10.45 10.48 10.36 10.53 561,000 5,864,360 10.453 10.45 10.45 10.48 10.36 10.53 561,000 10.453 0.58%
2025-12-18 0 10.39 10.39 10.41 10.22 10.41 917,000 9,468,600 10.326 10.39 10.39 10.41 10.22 10.41 917,000 10.326 1.37%
2025-12-17 0 10.25 10.25 10.27 10.25 10.45 1,332,000 13,724,610 10.304 10.25 10.25 10.27 10.25 10.45 1,332,000 10.304 -1.16%
2025-12-16 0 10.37 10.37 10.38 10.33 10.48 1,336,000 13,869,960 10.382 10.37 10.37 10.38 10.33 10.48 1,336,000 10.382 -1.14%
2025-12-15 0 10.49 10.49 10.52 10.28 10.59 1,446,000 15,144,200 10.473 10.49 10.49 10.52 10.28 10.59 1,446,000 10.473 1.75%
2025-12-12 0 10.31 10.29 10.31 10.22 10.35 361,000 3,707,500 10.270 10.31 10.29 10.31 10.22 10.35 361,000 10.270 0.98%
2025-12-11 0 10.21 10.20 10.21 10.19 10.35 815,210 8,343,995 10.235 10.21 10.20 10.21 10.19 10.35 815,210 10.235 -0.87%
2025-12-10 0 10.30 10.28 10.30 10.20 10.30 457,000 4,687,020 10.256 10.30 10.28 10.30 10.20 10.30 457,000 10.256 0.10%
2025-12-09 0 10.29 10.27 10.29 10.25 10.42 1,386,258 14,308,818 10.322 10.29 10.27 10.29 10.25 10.42 1,386,258 10.322 -1.25%
2025-12-08 0 10.42 10.42 10.43 10.38 10.60 1,676,516 17,478,006 10.425 10.42 10.42 10.43 10.38 10.60 1,676,516 10.425 -1.61%
2025-12-05 0 10.59 10.59 10.61 10.53 10.68 605,600 6,404,965 10.576 10.59 10.59 10.61 10.53 10.68 605,600 10.576 -0.28%
2025-12-04 0 10.62 10.60 10.63 10.57 10.63 513,000 5,434,273 10.593 10.62 10.60 10.63 10.57 10.63 513,000 10.593 0.38%
2025-12-03 0 10.58 10.58 10.60 10.56 10.64 640,000 6,777,727 10.590 10.58 10.58 10.60 10.56 10.64 640,000 10.590 -0.66%
2025-12-02 0 10.65 10.61 10.65 10.55 10.65 632,700 6,704,696 10.597 10.65 10.61 10.65 10.55 10.65 632,700 10.597 -0.37%
2025-12-01 0 10.69 10.65 10.69 10.40 10.69 645,000 6,831,505 10.591 10.69 10.65 10.69 10.40 10.69 645,000 10.591 2.20%
2025-11-28 0 10.46 10.46 10.47 10.35 10.49 505,000 5,260,540 10.417 10.46 10.46 10.47 10.35 10.49 505,000 10.417 0.19%
2025-11-27 0 10.44 10.44 10.45 10.35 10.59 482,000 5,019,750 10.414 10.44 10.44 10.45 10.35 10.59 482,000 10.414 -0.29%
2025-11-26 0 10.47 10.47 10.48 10.43 10.69 787,746 8,292,445 10.527 10.47 10.47 10.48 10.43 10.69 787,746 10.527 -1.13%
2025-11-25 0 10.59 10.59 10.60 10.53 10.66 377,350 3,999,760 10.600 10.59 10.59 10.60 10.53 10.66 377,350 10.600 0.57%
2025-11-24 0 10.53 10.53 10.54 10.31 10.58 371,000 3,879,520 10.457 10.53 10.53 10.54 10.31 10.58 371,000 10.457 1.45%
2025-11-21 0 10.38 10.38 10.39 10.33 10.45 644,990 6,692,267 10.376 10.38 10.38 10.39 10.33 10.45 644,990 10.376 -1.05%
2025-11-20 0 10.49 10.48 10.50 10.44 10.62 481,000 5,044,080 10.487 10.49 10.48 10.50 10.44 10.62 481,000 10.487 0.10%
2025-11-19 0 10.48 10.45 10.48 10.35 10.55 709,450 7,405,543 10.438 10.48 10.45 10.48 10.35 10.55 709,450 10.438 1.06%
2025-11-18 0 10.37 10.37 10.38 10.35 10.52 909,000 9,467,865 10.416 10.37 10.37 10.38 10.35 10.52 909,000 10.416 -1.80%
2025-11-17 0 10.56 10.55 10.58 10.51 10.61 848,000 8,960,511 10.567 10.56 10.55 10.58 10.51 10.61 848,000 10.567 -1.22%
2025-11-14 0 10.69 10.68 10.69 10.63 10.75 1,164,000 12,430,600 10.679 10.69 10.68 10.69 10.63 10.75 1,164,000 10.679 -0.19%
2025-11-13 0 10.71 10.71 10.77 10.69 10.88 486,800 5,220,053 10.723 10.71 10.71 10.77 10.69 10.88 486,800 10.723 -0.37%
2025-11-12 0 10.75 10.75 10.78 10.68 10.90 984,434 10,581,761 10.749 10.75 10.75 10.78 10.68 10.90 984,434 10.749 -0.28%
2025-11-11 0 10.78 10.76 10.78 10.66 10.85 1,597,000 17,199,616 10.770 10.78 10.76 10.78 10.66 10.85 1,597,000 10.770 0.28%
2025-11-10 0 10.75 10.75 10.77 10.42 10.85 2,631,000 28,106,750 10.683 10.75 10.75 10.77 10.42 10.85 2,631,000 10.683 2.77%
2025-11-07 0 10.46 10.44 10.46 10.20 10.46 2,087,000 21,469,090 10.287 10.46 10.44 10.46 10.20 10.46 2,087,000 10.287 1.36%
2025-11-06 0 10.32 10.32 10.35 10.29 10.45 1,737,000 17,955,820 10.337 10.32 10.32 10.35 10.29 10.45 1,737,000 10.337 -0.48%
2025-11-05 0 10.37 10.37 10.39 10.14 10.37 1,009,175 10,368,455 10.274 10.37 10.37 10.39 10.14 10.37 1,009,175 10.274 0.78%
2025-11-04 0 10.29 10.24 10.30 10.23 10.45 1,266,000 13,056,309 10.313 10.29 10.24 10.30 10.23 10.45 1,266,000 10.313 0.10%
2025-11-03 0 10.28 10.28 10.32 10.26 10.49 1,075,000 11,108,583 10.334 10.28 10.28 10.32 10.26 10.49 1,075,000 10.334 -1.34%
2025-10-31 0 10.42 10.42 10.43 10.17 10.50 4,412,061 45,412,515 10.293 10.42 10.42 10.43 10.17 10.50 4,412,061 10.293 -1.14%
2025-10-30 0 10.54 10.54 10.55 10.47 10.63 1,678,082 17,663,161 10.526 10.54 10.54 10.55 10.47 10.63 1,678,082 10.526 -0.19%
2025-10-28 0 10.56 10.55 10.59 10.54 10.64 589,864 6,235,348 10.571 10.56 10.55 10.59 10.54 10.64 589,864 10.571 -0.38%
2025-10-27 0 10.60 10.60 10.61 10.54 10.74 872,080 9,258,461 10.617 10.60 10.60 10.61 10.54 10.74 872,080 10.617 0.46%
2025-10-24 0 10.76 10.76 10.78 10.71 10.80 847,000 9,101,080 10.745 10.55 10.55 10.57 10.50 10.59 863,704 10.537 0.28%
2025-10-23 0 10.73 10.73 10.74 10.56 10.75 900,452 9,612,033 10.675 10.52 10.52 10.53 10.36 10.54 918,210 10.468 0.56%
2025-10-22 0 10.67 10.67 10.69 10.58 10.72 456,918 4,865,523 10.649 10.46 10.46 10.48 10.38 10.51 465,929 10.443 0.38%
2025-10-21 0 10.63 10.63 10.66 10.63 10.79 1,594,000 17,063,080 10.705 10.42 10.42 10.45 10.42 10.58 1,625,436 10.498 0.00%
2025-10-20 0 10.63 10.63 10.64 10.55 10.72 1,053,000 11,195,655 10.632 10.42 10.42 10.43 10.35 10.51 1,073,767 10.427 0.28%
2025-10-17 0 10.60 10.60 10.61 10.51 10.79 1,277,000 13,532,830 10.597 10.39 10.39 10.40 10.31 10.58 1,302,185 10.392 -1.58%
2025-10-16 0 10.77 10.76 10.77 10.75 10.85 720,000 7,776,330 10.800 10.56 10.55 10.56 10.54 10.64 734,200 10.592 0.09%
2025-10-15 0 10.76 10.75 10.76 10.59 10.79 1,758,000 18,714,960 10.646 10.55 10.54 10.55 10.39 10.58 1,792,671 10.440 0.75%
2025-10-14 0 10.68 10.68 10.71 10.66 10.82 1,330,000 14,286,150 10.741 10.47 10.47 10.50 10.45 10.61 1,356,230 10.534 0.19%
2025-10-13 0 10.66 10.63 10.67 10.36 10.67 1,435,000 15,093,470 10.518 10.45 10.42 10.46 10.16 10.46 1,463,301 10.315 0.57%
2025-10-10 0 10.60 10.59 10.61 10.47 10.67 1,171,000 12,361,055 10.556 10.39 10.39 10.40 10.27 10.46 1,194,094 10.352 0.86%
2025-10-09 0 10.51 10.51 10.57 10.46 10.67 1,143,368 12,063,069 10.550 10.31 10.31 10.37 10.26 10.46 1,165,917 10.346 0.96%
2025-10-08 0 10.41 10.38 10.41 10.28 10.43 699,146 7,262,993 10.388 10.21 10.18 10.21 10.08 10.23 712,934 10.187 0.10%
2025-10-06 0 10.40 10.37 10.42 10.29 10.44 309,000 3,202,600 10.364 10.20 10.17 10.22 10.09 10.24 315,094 10.164 -0.19%
2025-10-03 0 10.42 10.36 10.42 10.36 10.44 619,000 6,430,555 10.389 10.22 10.16 10.22 10.16 10.24 631,208 10.188 -0.29%
2025-10-02 0 10.45 10.45 10.46 10.32 10.60 1,095,000 11,424,219 10.433 10.25 10.25 10.26 10.12 10.39 1,116,595 10.231 -2.61%
2025-09-30 0 10.73 10.71 10.73 10.59 10.74 725,000 7,731,045 10.664 10.52 10.50 10.52 10.39 10.53 739,298 10.457 -0.09%
2025-09-29 0 10.74 10.74 10.75 10.59 10.81 1,122,000 12,018,130 10.711 10.53 10.53 10.54 10.39 10.60 1,144,128 10.504 0.28%
2025-09-26 0 10.71 10.67 10.71 10.41 10.71 2,847,000 29,929,220 10.513 10.50 10.46 10.50 10.21 10.50 2,903,148 10.309 2.00%
2025-09-25 0 10.50 10.49 10.51 10.47 10.84 1,777,600 18,834,244 10.595 10.30 10.29 10.31 10.27 10.63 1,812,657 10.390 -2.78%
2025-09-24 0 10.80 10.80 10.81 10.73 11.00 2,046,000 22,209,780 10.855 10.59 10.59 10.60 10.52 10.79 2,086,351 10.645 -1.10%
2025-09-23 0 10.92 10.90 10.92 10.83 11.00 404,607 4,409,057 10.897 10.71 10.69 10.71 10.62 10.79 412,587 10.686 0.46%
2025-09-22 0 10.87 10.87 10.88 10.73 11.27 1,904,000 20,761,645 10.904 10.66 10.66 10.67 10.52 11.05 1,941,550 10.693 -2.69%
2025-09-19 0 11.17 11.17 11.22 11.01 11.34 2,444,000 27,309,847 11.174 10.95 10.95 11.00 10.80 11.12 2,492,200 10.958 -0.80%
2025-09-18 0 11.26 11.21 11.26 11.19 11.33 564,000 6,345,650 11.251 11.04 10.99 11.04 10.97 11.11 575,123 11.034 -0.27%
2025-09-17 0 11.29 11.27 11.29 11.17 11.30 836,000 9,395,370 11.238 11.07 11.05 11.07 10.95 11.08 852,487 11.021 0.36%
2025-09-16 0 11.25 11.25 11.27 11.10 11.50 2,736,000 30,819,190 11.264 11.03 11.03 11.05 10.89 11.28 2,789,959 11.046 0.00%
2025-09-15 0 11.25 11.24 11.25 11.06 11.30 3,396,578 37,841,043 11.141 11.03 11.02 11.03 10.85 11.08 3,463,564 10.925 -1.06%
2025-09-12 0 11.37 11.35 11.37 11.24 11.48 1,598,000 18,106,305 11.331 11.15 11.13 11.15 11.02 11.26 1,629,515 11.111 0.18%
2025-09-11 0 11.35 11.34 11.35 11.25 11.47 2,673,446 30,363,467 11.357 11.13 11.12 11.13 11.03 11.25 2,726,171 11.138 -0.09%
2025-09-10 0 11.36 11.30 11.36 11.16 11.36 1,924,000 21,590,919 11.222 11.14 11.08 11.14 10.94 11.14 1,961,945 11.005 1.61%
2025-09-09 0 11.18 11.12 11.18 11.06 11.28 1,411,000 15,732,020 11.150 10.96 10.90 10.96 10.85 11.06 1,438,827 10.934 0.18%
2025-09-08 0 11.16 11.16 11.20 11.00 11.27 5,531,200 61,598,308 11.137 10.94 10.94 10.98 10.79 11.05 5,640,285 10.921 0.09%
2025-09-05 0 11.15 11.15 11.17 11.00 11.30 5,410,022 59,980,032 11.087 10.93 10.93 10.95 10.79 11.08 5,516,717 10.872 -0.18%
2025-09-04 0 11.17 11.17 11.26 11.11 11.27 1,390,000 15,515,730 11.162 10.95 10.95 11.04 10.90 11.05 1,417,413 10.947 0.09%
2025-09-03 0 11.16 11.16 11.20 11.06 11.30 1,248,000 13,972,130 11.196 10.94 10.94 10.98 10.85 11.08 1,272,613 10.979 0.45%
2025-09-02 0 11.11 11.10 11.11 11.05 11.76 1,888,000 21,216,640 11.238 10.90 10.89 10.90 10.84 11.53 1,925,235 11.020 -4.22%
2025-09-01 0 11.60 11.60 11.64 11.58 11.93 966,000 11,319,073 11.717 11.38 11.38 11.41 11.36 11.70 985,051 11.491 -2.52%
2025-08-29 0 11.90 11.88 11.90 11.75 12.18 2,382,000 28,311,075 11.885 11.67 11.65 11.67 11.52 11.94 2,428,977 11.656 -1.65%
2025-08-28 0 12.10 12.06 12.10 11.95 12.23 954,000 11,500,560 12.055 11.87 11.83 11.87 11.72 11.99 972,815 11.822 0.58%
2025-08-27 0 12.03 11.98 12.04 11.98 12.23 642,900 7,788,955 12.115 11.80 11.75 11.81 11.75 11.99 655,579 11.881 -1.23%
2025-08-26 0 12.18 12.14 12.18 12.07 12.31 441,900 5,371,483 12.155 11.94 11.91 11.94 11.84 12.07 450,615 11.920 -0.57%
2025-08-25 0 12.25 12.24 12.25 12.13 12.40 1,143,000 14,051,735 12.294 12.01 12.00 12.01 11.90 12.16 1,165,542 12.056 0.74%
2025-08-22 0 12.16 12.10 12.17 11.96 12.18 503,000 6,066,192 12.060 11.92 11.87 11.93 11.73 11.94 512,920 11.827 0.16%
2025-08-21 0 12.14 12.14 12.15 11.95 12.15 443,000 5,345,820 12.067 11.91 11.91 11.92 11.72 11.92 451,737 11.834 1.59%
2025-08-20 0 11.95 11.95 12.00 11.90 12.06 804,510 9,625,208 11.964 11.72 11.72 11.77 11.67 11.83 820,376 11.733 -0.67%
2025-08-19 0 12.03 12.03 12.04 11.91 12.20 895,000 10,766,413 12.030 11.80 11.80 11.81 11.68 11.96 912,651 11.797 -0.58%
2025-08-18 0 12.10 12.10 12.11 11.66 12.13 3,324,780 39,622,974 11.917 11.87 11.87 11.88 11.43 11.90 3,390,351 11.687 1.68%
2025-08-15 0 11.90 11.90 11.91 11.78 11.98 822,000 9,728,690 11.835 11.67 11.67 11.68 11.55 11.75 838,211 11.606 -0.50%
2025-08-14 0 11.96 11.96 12.00 11.85 12.16 1,621,000 19,381,420 11.956 11.73 11.73 11.77 11.62 11.92 1,652,969 11.725 0.00%
2025-08-13 0 11.96 11.95 11.98 11.92 12.12 770,000 9,223,420 11.978 11.73 11.72 11.75 11.69 11.89 785,186 11.747 -0.58%
2025-08-12 0 12.03 12.03 12.05 11.90 12.07 329,800 3,955,070 11.992 11.80 11.80 11.82 11.67 11.84 336,304 11.760 0.50%
2025-08-11 0 11.97 11.97 12.00 11.86 12.09 369,200 4,404,954 11.931 11.74 11.74 11.77 11.63 11.86 376,481 11.700 -1.56%
2025-08-08 0 12.16 12.16 12.17 11.98 12.19 513,000 6,189,065 12.064 11.92 11.92 11.93 11.75 11.95 523,117 11.831 -0.33%
2025-08-07 0 12.20 12.08 12.20 12.05 12.21 973,000 11,811,805 12.140 11.96 11.85 11.96 11.82 11.97 992,189 11.905 1.16%
2025-08-06 0 12.06 12.06 12.13 12.03 12.18 501,000 6,059,112 12.094 11.83 11.83 11.90 11.80 11.94 510,881 11.860 -0.41%
2025-08-05 0 12.11 12.10 12.11 11.68 12.12 1,556,000 18,542,290 11.917 11.88 11.87 11.88 11.45 11.89 1,586,687 11.686 3.68%
2025-08-04 0 11.68 11.68 11.70 11.47 11.72 1,036,000 12,017,300 11.600 11.45 11.45 11.47 11.25 11.49 1,056,432 11.375 0.52%
2025-08-01 0 11.62 11.62 11.64 11.54 11.82 840,000 9,821,320 11.692 11.40 11.40 11.41 11.32 11.59 856,566 11.466 -1.19%
2025-07-31 0 11.76 11.76 11.78 11.64 11.98 993,000 11,694,058 11.776 11.53 11.53 11.55 11.41 11.75 1,012,584 11.549 -1.51%
2025-07-30 0 11.94 11.94 12.02 11.88 12.20 1,154,000 13,797,941 11.957 11.71 11.71 11.79 11.65 11.96 1,176,759 11.725 -1.16%
2025-07-29 0 12.08 12.04 12.08 11.80 12.14 1,446,000 17,318,500 11.977 11.85 11.81 11.85 11.57 11.91 1,474,518 11.745 1.51%
2025-07-28 0 11.90 11.90 11.96 11.64 11.98 1,987,000 23,581,804 11.868 11.67 11.67 11.73 11.41 11.75 2,026,187 11.639 2.76%
2025-07-25 0 11.58 11.58 11.60 11.52 11.74 985,300 11,453,016 11.624 11.36 11.36 11.38 11.30 11.51 1,004,732 11.399 0.87%
2025-07-24 0 11.48 11.48 11.54 11.38 11.56 1,006,000 11,548,030 11.479 11.26 11.26 11.32 11.16 11.34 1,025,840 11.257 0.88%
2025-07-23 0 11.38 11.38 11.40 11.32 11.52 878,300 10,015,850 11.404 11.16 11.16 11.18 11.10 11.30 895,622 11.183 0.71%
2025-07-22 0 11.30 11.28 11.30 11.22 11.42 1,496,500 16,915,450 11.303 11.08 11.06 11.08 11.00 11.20 1,526,014 11.085 0.71%
2025-07-21 0 11.22 11.22 11.24 11.14 11.48 1,399,000 15,705,900 11.227 11.00 11.00 11.02 10.92 11.26 1,426,591 11.009 -0.71%
2025-07-18 0 11.30 11.30 11.32 11.26 11.48 1,091,000 12,338,640 11.309 11.08 11.08 11.10 11.04 11.26 1,112,516 11.091 -0.70%
2025-07-17 0 11.38 11.36 11.40 11.30 11.56 1,484,972 16,978,888 11.434 11.16 11.14 11.18 11.08 11.34 1,514,258 11.213 -2.23%
2025-07-16 0 11.64 11.64 11.66 11.58 11.72 337,000 3,916,700 11.622 11.41 11.41 11.43 11.36 11.49 343,646 11.397 -0.34%
2025-07-15 0 11.68 11.60 11.68 11.54 11.82 951,000 11,102,840 11.675 11.45 11.38 11.45 11.32 11.59 969,755 11.449 0.17%
2025-07-14 0 11.66 11.60 11.68 11.50 11.70 266,000 3,092,000 11.624 11.43 11.38 11.45 11.28 11.47 271,246 11.399 1.57%
2025-07-11 0 11.48 11.48 11.50 11.10 11.64 1,370,000 15,595,570 11.384 11.26 11.26 11.28 10.89 11.41 1,397,019 11.163 -0.52%
2025-07-10 0 11.54 11.54 11.58 11.54 11.76 577,345 6,693,912 11.594 11.32 11.32 11.36 11.32 11.53 588,731 11.370 -1.20%
2025-07-09 0 11.68 11.66 11.72 11.64 11.86 414,000 4,840,240 11.691 11.45 11.43 11.49 11.41 11.63 422,165 11.465 -0.17%
2025-07-08 0 11.70 11.68 11.80 11.66 11.90 763,000 8,979,140 11.768 11.47 11.45 11.57 11.43 11.67 778,048 11.541 -0.68%
2025-07-07 0 11.78 11.74 11.82 11.44 11.80 365,273 4,271,483 11.694 11.55 11.51 11.59 11.22 11.57 372,477 11.468 1.38%
2025-07-04 0 11.62 11.62 11.66 11.46 11.68 308,000 3,574,480 11.605 11.40 11.40 11.43 11.24 11.45 314,074 11.381 0.69%
2025-07-03 0 11.54 11.54 11.58 11.40 11.64 958,000 11,056,280 11.541 11.32 11.32 11.36 11.18 11.41 976,893 11.318 1.23%
2025-07-02 0 11.40 11.38 11.42 11.24 11.42 684,000 7,788,280 11.386 11.18 11.16 11.20 11.02 11.20 697,490 11.166 0.18%
2025-06-30 0 11.38 11.36 11.40 11.20 11.46 647,000 7,354,100 11.366 11.16 11.14 11.18 10.98 11.24 659,760 11.147 1.43%
2025-06-27 0 11.22 11.22 11.24 10.84 11.22 939,000 10,449,740 11.129 11.00 11.00 11.02 10.63 11.00 957,519 10.913 2.56%
2025-06-26 0 10.94 10.94 11.00 10.94 11.06 280,000 3,074,600 10.981 10.73 10.73 10.79 10.73 10.85 285,522 10.768 -0.73%
2025-06-25 0 11.02 11.00 11.02 10.84 11.12 791,000 8,695,680 10.993 10.81 10.79 10.81 10.63 10.90 806,600 10.781 0.00%
2025-06-24 0 11.02 11.02 11.04 10.94 11.14 759,000 8,401,740 11.069 10.81 10.81 10.83 10.73 10.92 773,969 10.855 -1.08%
2025-06-23 0 11.14 11.06 11.14 10.94 11.14 658,214 7,281,606 11.063 10.92 10.85 10.92 10.73 10.92 671,195 10.849 0.72%
2025-06-20 0 11.06 11.06 11.08 10.94 11.06 1,719,020 18,943,849 11.020 10.85 10.85 10.87 10.73 10.85 1,752,922 10.807 -0.72%
2025-06-19 0 11.14 11.12 11.14 11.02 11.32 451,000 5,028,240 11.149 10.92 10.90 10.92 10.81 11.10 459,895 10.933 -1.24%
2025-06-18 0 11.28 11.26 11.28 11.22 11.32 441,000 4,967,940 11.265 11.06 11.04 11.06 11.00 11.10 449,697 11.047 0.36%
2025-06-17 0 11.24 11.24 11.26 11.12 11.26 526,799 5,894,184 11.189 11.02 11.02 11.04 10.90 11.04 537,188 10.972 0.00%
2025-06-16 0 11.24 11.24 11.26 11.16 11.40 950,000 10,675,380 11.237 11.02 11.02 11.04 10.94 11.18 968,736 11.020 -0.88%
2025-06-13 0 11.34 11.30 11.38 11.26 11.42 616,000 6,982,310 11.335 11.12 11.08 11.16 11.04 11.20 628,149 11.116 -0.35%
2025-06-12 0 11.38 11.34 11.38 11.28 11.46 394,000 4,481,360 11.374 11.16 11.12 11.16 11.06 11.24 401,770 11.154 -0.18%
2025-06-11 0 11.40 11.34 11.40 11.28 11.44 587,000 6,665,160 11.355 11.18 11.12 11.18 11.06 11.22 598,577 11.135 0.53%
2025-06-10 0 11.34 11.34 11.36 11.26 11.40 595,000 6,748,840 11.343 11.12 11.12 11.14 11.04 11.18 606,734 11.123 0.35%
2025-06-09 0 11.30 11.28 11.34 11.22 11.48 734,000 8,312,614 11.325 11.08 11.06 11.12 11.00 11.26 748,476 11.106 0.00%
2025-06-06 0 11.30 11.30 11.32 11.22 11.34 624,000 7,051,860 11.301 11.08 11.08 11.10 11.00 11.12 636,306 11.082 0.71%
2025-06-05 0 11.22 11.22 11.24 11.16 11.40 687,000 7,764,540 11.302 11.00 11.00 11.02 10.94 11.18 700,549 11.084 -0.71%
2025-06-04 0 11.30 11.30 11.32 11.00 11.34 1,018,000 11,427,700 11.226 11.08 11.08 11.10 10.79 11.12 1,038,077 11.009 1.25%
2025-06-03 0 11.16 11.16 11.20 10.90 11.22 911,000 10,159,167 11.152 10.94 10.94 10.98 10.69 11.00 928,967 10.936 2.95%
2025-06-02 0 10.84 10.84 10.86 10.80 11.02 118,000 1,284,389 10.885 10.63 10.63 10.65 10.59 10.81 120,327 10.674 -2.87%
2025-05-30 0 11.16 11.14 11.16 10.96 11.24 947,000 10,569,620 11.161 10.94 10.92 10.94 10.75 11.02 965,677 10.945 1.64%
2025-05-29 0 10.98 10.96 10.98 10.94 11.04 365,000 4,007,720 10.980 10.77 10.75 10.77 10.73 10.83 372,198 10.768 -0.18%
2025-05-28 0 11.00 10.98 11.00 10.84 11.06 739,983 8,093,255 10.937 10.79 10.77 10.79 10.63 10.85 754,577 10.726 0.92%
2025-05-27 0 10.90 10.90 10.96 10.78 10.96 252,000 2,738,920 10.869 10.69 10.69 10.75 10.57 10.75 256,970 10.659 0.93%
2025-05-26 0 10.80 10.80 10.86 10.78 10.98 313,000 3,413,160 10.905 10.59 10.59 10.65 10.57 10.77 319,173 10.694 0.00%
2025-05-23 0 10.80 10.80 10.82 10.50 10.90 623,000 6,703,030 10.759 10.59 10.59 10.61 10.30 10.69 635,287 10.551 2.47%
2025-05-22 0 10.54 10.50 10.54 10.46 10.90 766,000 8,110,340 10.588 10.34 10.30 10.34 10.26 10.69 781,107 10.383 -0.53%
2025-05-21 0 11.04 11.02 11.04 11.00 11.14 653,092 7,244,382 11.092 10.39 10.37 10.39 10.35 10.49 693,882 10.440 -0.72%
2025-05-20 0 11.12 11.12 11.16 10.94 11.16 779,000 8,647,428 11.101 10.47 10.47 10.50 10.30 10.50 827,654 10.448 1.09%
2025-05-19 0 11.00 10.90 11.00 10.72 11.36 1,400,000 15,437,360 11.027 10.35 10.26 10.35 10.09 10.69 1,487,439 10.378 1.29%
2025-05-16 0 10.86 10.86 10.88 10.72 10.94 394,000 4,262,545 10.819 10.22 10.22 10.24 10.09 10.30 418,608 10.183 0.56%
2025-05-15 0 10.80 10.78 10.80 10.72 10.90 692,000 7,457,992 10.777 10.17 10.15 10.17 10.09 10.26 735,220 10.144 -0.18%
2025-05-14 0 10.82 10.76 10.82 10.74 10.94 450,000 4,857,370 10.794 10.18 10.13 10.18 10.11 10.30 478,105 10.160 -0.55%
2025-05-13 0 10.88 10.82 10.88 10.68 10.88 708,000 7,634,110 10.783 10.24 10.18 10.24 10.05 10.24 752,219 10.149 1.49%
2025-05-12 0 10.72 10.70 10.72 10.60 10.78 754,922 8,093,523 10.721 10.09 10.07 10.09 9.977 10.15 802,072 10.091 -0.37%
2025-05-09 0 10.76 10.74 10.76 10.74 10.96 535,000 5,778,880 10.802 10.13 10.11 10.13 10.11 10.32 568,414 10.167 -0.55%
2025-05-08 0 10.82 10.82 10.84 10.80 11.02 435,000 4,721,870 10.855 10.18 10.18 10.20 10.17 10.37 462,169 10.217 -1.10%
2025-05-07 0 10.94 10.92 10.96 10.80 11.02 444,000 4,851,590 10.927 10.30 10.28 10.32 10.17 10.37 471,731 10.285 1.11%
2025-05-06 0 10.82 10.80 10.82 10.80 10.96 448,000 4,863,165 10.855 10.18 10.17 10.18 10.17 10.32 475,980 10.217 -0.73%
2025-05-02 0 10.90 10.86 10.90 10.82 11.26 275,009 3,027,258 11.008 10.26 10.22 10.26 10.18 10.60 292,185 10.361 -2.85%
2025-04-30 0 11.22 11.12 11.22 10.96 11.28 1,259,000 14,056,660 11.165 10.56 10.47 10.56 10.32 10.62 1,337,633 10.509 2.37%
2025-04-29 0 10.96 10.96 11.02 10.96 11.16 899,000 9,907,489 11.021 10.32 10.32 10.37 10.32 10.50 955,148 10.373 -0.36%
2025-04-28 0 11.00 10.92 11.00 10.82 11.00 394,000 4,307,810 10.934 10.35 10.28 10.35 10.18 10.35 418,608 10.291 1.48%
2025-04-25 0 10.84 10.82 10.84 10.74 10.94 299,000 3,245,979 10.856 10.20 10.18 10.20 10.11 10.30 317,674 10.218 0.00%
2025-04-24 0 10.84 10.78 10.86 10.76 11.22 1,121,000 12,156,480 10.844 10.20 10.15 10.22 10.13 10.56 1,191,014 10.207 -1.99%
2025-04-23 0 11.06 11.06 11.08 10.86 11.26 653,000 7,192,560 11.015 10.41 10.41 10.43 10.22 10.60 693,784 10.367 -0.54%
2025-04-22 0 11.12 11.10 11.12 10.98 11.16 1,311,000 14,544,980 11.095 10.47 10.45 10.47 10.33 10.50 1,392,880 10.442 1.83%
2025-04-17 0 10.92 10.92 10.98 10.78 11.04 670,000 7,323,260 10.930 10.28 10.28 10.33 10.15 10.39 711,846 10.288 0.37%
2025-04-16 0 10.88 10.80 10.88 10.78 11.04 1,067,228 11,631,480 10.899 10.24 10.17 10.24 10.15 10.39 1,133,883 10.258 -0.55%
2025-04-15 0 10.94 10.94 10.96 10.72 11.00 1,261,000 13,699,480 10.864 10.30 10.30 10.32 10.09 10.35 1,339,757 10.225 0.55%
2025-04-14 0 10.88 10.74 10.88 10.56 10.90 730,000 7,839,196 10.739 10.24 10.11 10.24 9.939 10.26 775,593 10.107 2.64%
2025-04-11 0 10.60 10.58 10.60 10.56 10.90 677,000 7,223,384 10.670 9.977 9.958 9.977 9.939 10.26 719,283 10.042 -0.93%
2025-04-10 0 10.70 10.70 10.86 10.70 11.00 3,050,000 33,186,680 10.881 10.07 10.07 10.22 10.07 10.35 3,240,492 10.241 -0.19%
2025-04-09 0 10.72 10.68 10.72 10.28 10.78 2,063,000 21,903,600 10.617 10.09 10.05 10.09 9.676 10.15 2,191,847 9.9932 0.56%
2025-04-08 0 10.66 10.66 10.68 10.24 10.74 3,093,242 32,564,491 10.528 10.03 10.03 10.05 9.638 10.11 3,286,435 9.9088 5.34%
2025-04-07 0 10.12 10.06 10.12 10.06 10.62 2,986,000 30,997,620 10.381 9.525 9.469 9.525 9.469 9.996 3,172,495 9.7707 -7.66%
2025-04-03 0 10.96 10.86 10.98 10.54 10.96 951,000 10,311,600 10.843 10.32 10.22 10.33 9.920 10.32 1,010,396 10.206 2.81%
2025-04-02 0 10.66 10.66 10.68 10.58 10.74 1,026,000 10,943,400 10.666 10.03 10.03 10.05 9.958 10.11 1,090,080 10.039 -0.74%
2025-04-01 0 10.74 10.70 10.74 10.50 10.76 1,687,400 17,904,624 10.611 10.11 10.07 10.11 9.883 10.13 1,792,789 9.9870 -0.19%
2025-03-31 0 10.76 10.76 10.82 10.42 11.12 2,251,000 24,030,943 10.676 10.13 10.13 10.18 9.807 10.47 2,391,589 10.048 -3.24%
2025-03-28 0 11.12 11.10 11.12 10.40 11.42 5,830,000 64,208,396 11.013 10.47 10.45 10.47 9.789 10.75 6,194,121 10.366 6.11%
2025-03-27 0 10.48 10.48 10.50 10.26 10.68 1,011,000 10,510,590 10.396 9.864 9.864 9.883 9.657 10.05 1,074,143 9.7851 0.00%
2025-03-26 0 10.48 10.46 10.48 10.36 10.68 520,000 5,426,700 10.436 9.864 9.845 9.864 9.751 10.05 552,477 9.8225 0.96%
2025-03-25 0 10.38 10.36 10.40 10.36 10.90 726,000 7,580,220 10.441 9.770 9.751 9.789 9.751 10.26 771,343 9.8273 -0.38%
2025-03-24 0 10.42 10.38 10.44 10.38 11.12 2,129,000 22,646,088 10.637 9.807 9.770 9.826 9.770 10.47 2,261,970 10.012 -1.51%
2025-03-21 0 10.58 10.58 10.60 10.34 10.62 1,576,000 16,550,150 10.501 9.958 9.958 9.977 9.732 9.996 1,674,431 9.8840 2.12%
2025-03-20 0 10.36 10.32 10.36 10.32 10.50 529,000 5,498,435 10.394 9.751 9.713 9.751 9.713 9.883 562,039 9.7830 -0.19%
2025-03-19 0 10.38 10.38 10.40 10.30 10.42 407,000 4,221,977 10.373 9.770 9.770 9.789 9.695 9.807 432,420 9.7636 -0.57%
2025-03-18 0 10.44 10.44 10.46 10.32 10.52 1,391,000 14,458,070 10.394 9.826 9.826 9.845 9.713 9.902 1,477,877 9.7830 -0.57%
2025-03-17 0 10.50 10.46 10.50 10.42 10.64 1,358,000 14,321,300 10.546 9.883 9.845 9.883 9.807 10.01 1,442,816 9.9259 -0.38%
2025-03-14 0 10.54 10.54 10.56 10.40 10.76 1,367,000 14,430,780 10.557 9.920 9.920 9.939 9.789 10.13 1,452,378 9.9360 1.15%
2025-03-13 0 10.42 10.42 10.44 10.26 10.52 1,240,250 12,873,715 10.380 9.807 9.807 9.826 9.657 9.902 1,317,712 9.7698 0.77%
2025-03-12 0 10.34 10.34 10.38 10.08 10.42 834,000 8,567,136 10.272 9.732 9.732 9.770 9.487 9.807 886,089 9.6685 2.58%
2025-03-11 0 10.08 10.08 10.10 10.04 10.18 666,000 6,715,143 10.083 9.487 9.487 9.506 9.450 9.582 707,596 9.4901 -0.59%
2025-03-10 0 10.14 10.14 10.20 10.02 10.28 824,000 8,312,497 10.088 9.544 9.544 9.600 9.431 9.676 875,464 9.4950 -1.36%
2025-03-07 0 10.28 10.28 10.30 10.16 10.40 1,373,000 14,097,040 10.267 9.676 9.676 9.695 9.563 9.789 1,458,753 9.6638 -0.96%
2025-03-06 0 10.38 10.36 10.40 10.26 10.42 745,000 7,697,400 10.332 9.770 9.751 9.789 9.657 9.807 791,530 9.7247 0.00%
2025-03-05 0 10.38 10.38 10.40 10.32 10.50 595,000 6,200,120 10.420 9.770 9.770 9.789 9.713 9.883 632,162 9.8078 0.97%
2025-03-04 0 10.28 10.28 10.32 10.20 10.44 1,570,000 16,122,580 10.269 9.676 9.676 9.713 9.600 9.826 1,668,057 9.6655 -0.77%
2025-03-03 0 10.36 10.32 10.36 10.26 10.48 548,000 5,661,520 10.331 9.751 9.713 9.751 9.657 9.864 582,226 9.7239 0.97%
2025-02-28 0 10.26 10.26 10.28 10.18 10.38 1,214,000 12,470,960 10.273 9.657 9.657 9.676 9.582 9.770 1,289,822 9.6687 -0.97%
2025-02-27 0 10.36 10.36 10.38 10.30 10.54 1,004,000 10,436,940 10.395 9.751 9.751 9.770 9.695 9.920 1,066,706 9.7843 -1.52%
2025-02-26 0 10.52 10.48 10.52 10.40 10.64 977,000 10,287,780 10.530 9.902 9.864 9.902 9.789 10.01 1,038,020 9.9110 -0.57%
2025-02-25 0 10.58 10.54 10.58 10.44 10.66 1,280,000 13,578,320 10.608 9.958 9.920 9.958 9.826 10.03 1,359,944 9.9845 -0.19%
2025-02-24 0 10.60 10.60 10.64 10.54 10.96 1,008,000 10,818,980 10.733 9.977 9.977 10.01 9.920 10.32 1,070,956 10.102 -1.67%
2025-02-21 0 10.78 10.78 10.84 10.72 11.00 917,000 9,921,030 10.819 10.15 10.15 10.20 10.09 10.35 974,272 10.183 0.19%
2025-02-20 0 10.76 10.76 10.78 10.64 10.86 1,375,000 14,807,052 10.769 10.13 10.13 10.15 10.01 10.22 1,460,878 10.136 0.37%
2025-02-19 0 10.72 10.64 10.72 10.38 10.74 462,000 4,900,572 10.607 10.09 10.01 10.09 9.770 10.11 490,855 9.9837 2.10%
2025-02-18 0 10.50 10.48 10.50 10.48 10.78 1,126,000 11,966,286 10.627 9.883 9.864 9.883 9.864 10.15 1,196,326 10.003 0.57%
2025-02-17 0 10.44 10.44 10.46 10.34 10.70 627,000 6,559,561 10.462 9.826 9.826 9.845 9.732 10.07 666,160 9.8468 -2.97%
2025-02-14 0 10.76 10.70 10.76 10.36 10.76 1,173,634 12,434,035 10.594 10.13 10.07 10.13 9.751 10.13 1,246,935 9.9717 4.47%
2025-02-13 0 10.30 10.28 10.30 10.26 10.46 1,228,000 12,716,060 10.355 9.695 9.676 9.695 9.657 9.845 1,304,696 9.7464 -1.15%
2025-02-12 0 10.42 10.40 10.42 10.42 10.58 1,201,818 12,593,819 10.479 9.807 9.789 9.807 9.807 9.958 1,276,879 9.8630 -0.57%
2025-02-11 0 10.48 10.44 10.48 10.18 10.52 891,000 9,275,560 10.410 9.864 9.826 9.864 9.582 9.902 946,649 9.7983 1.55%
2025-02-10 0 10.32 10.32 10.34 10.26 10.54 2,022,000 20,986,920 10.379 9.713 9.713 9.732 9.657 9.920 2,148,287 9.7691 -1.53%
2025-02-07 0 10.48 10.48 10.50 10.32 10.58 1,880,252 19,644,378 10.448 9.864 9.864 9.883 9.713 9.958 1,997,686 9.8336 -0.19%
2025-02-06 0 10.50 10.50 10.56 10.42 10.82 1,398,000 14,649,700 10.479 9.883 9.883 9.939 9.807 10.18 1,485,314 9.8630 0.38%
2025-02-05 0 10.46 10.44 10.48 10.36 10.66 1,767,000 18,535,390 10.490 9.845 9.826 9.864 9.751 10.03 1,877,360 9.8731 1.55%
2025-02-04 0 10.30 10.26 10.30 10.20 10.56 927,000 9,537,000 10.288 9.695 9.657 9.695 9.600 9.939 984,897 9.6832 -2.09%
2025-02-03 0 10.52 10.42 10.52 10.16 10.58 1,114,000 11,618,258 10.429 9.902 9.807 9.902 9.563 9.958 1,183,576 9.8162 -2.95%
2025-01-28 0 10.84 10.82 10.84 10.82 11.10 35,000 379,580 10.845 10.20 10.18 10.20 10.18 10.45 37,186 10.208 -2.34%
2025-01-27 0 11.10 11.08 11.12 11.06 11.22 482,000 5,366,640 11.134 10.45 10.43 10.47 10.41 10.56 512,104 10.480 0.18%
2025-01-24 0 11.08 11.08 11.10 10.86 11.08 342,791 3,783,299 11.037 10.43 10.43 10.45 10.22 10.43 364,200 10.388 1.65%
2025-01-23 0 10.90 10.86 10.90 10.86 11.10 996,000 10,932,828 10.977 10.26 10.22 10.26 10.22 10.45 1,058,207 10.331 0.93%
2025-01-22 0 10.80 10.80 10.82 10.78 11.00 1,009,000 10,964,417 10.867 10.17 10.17 10.18 10.15 10.35 1,072,018 10.228 -0.74%
2025-01-21 0 10.88 10.86 10.88 10.68 10.92 979,000 10,613,589 10.841 10.24 10.22 10.24 10.05 10.28 1,040,145 10.204 1.12%
2025-01-20 0 10.76 10.74 10.76 10.72 10.92 1,017,000 11,007,360 10.823 10.13 10.11 10.13 10.09 10.28 1,080,518 10.187 1.13%
2025-01-17 0 10.64 10.62 10.64 10.40 10.66 501,000 5,312,269 10.603 10.01 9.996 10.01 9.789 10.03 532,291 9.9800 1.33%
2025-01-16 0 10.50 10.48 10.50 10.32 10.54 932,000 9,673,643 10.379 9.883 9.864 9.883 9.713 9.920 990,209 9.7693 2.14%
2025-01-15 0 10.28 10.28 10.32 10.22 10.46 1,131,000 11,650,300 10.301 9.676 9.676 9.713 9.619 9.845 1,201,638 9.6953 -1.72%
2025-01-14 0 10.46 10.42 10.48 10.26 10.74 1,209,000 12,643,940 10.458 9.845 9.807 9.864 9.657 10.11 1,284,510 9.8434 -0.19%
2025-01-13 0 10.48 10.46 10.50 10.34 10.58 1,576,212 16,484,350 10.458 9.864 9.845 9.883 9.732 9.958 1,674,656 9.8434 -0.95%
2025-01-10 0 10.58 10.56 10.58 10.54 10.84 1,402,000 14,889,180 10.620 9.958 9.939 9.958 9.920 10.20 1,489,564 9.9957 -2.58%
2025-01-09 0 10.86 10.82 10.86 10.56 10.88 2,524,000 27,070,720 10.725 10.22 10.18 10.22 9.939 10.24 2,681,640 10.095 0.00%
2025-01-08 0 10.86 10.84 10.90 10.74 10.96 1,349,000 14,599,750 10.823 10.22 10.20 10.26 10.11 10.32 1,433,254 10.186 -1.27%
2025-01-07 0 11.00 11.00 11.08 10.90 11.44 1,614,000 17,820,580 11.041 10.35 10.35 10.43 10.26 10.77 1,714,805 10.392 -1.96%
2025-01-06 0 11.22 11.20 11.22 11.18 11.40 1,307,500 14,715,320 11.255 10.56 10.54 10.56 10.52 10.73 1,389,162 10.593 -0.53%
2025-01-03 0 11.28 11.28 11.30 11.10 11.76 2,398,000 27,008,000 11.263 10.62 10.62 10.64 10.45 11.07 2,547,770 10.601 -1.74%
2025-01-02 0 11.48 11.48 11.52 11.44 11.74 2,069,000 23,908,340 11.556 10.81 10.81 10.84 10.77 11.05 2,198,222 10.876 -2.71%
2024-12-31 0 11.80 11.78 11.80 11.52 11.80 703,000 8,249,500 11.735 11.11 11.09 11.11 10.84 11.11 746,907 11.045 0.17%
2024-12-30 0 11.78 11.74 11.78 11.44 11.84 900,000 10,597,520 11.775 11.09 11.05 11.09 10.77 11.14 956,211 11.083 0.86%
2024-12-27 0 11.68 11.68 11.70 11.58 11.82 1,163,000 13,620,960 11.712 10.99 10.99 11.01 10.90 11.13 1,235,637 11.023 0.00%
2024-12-24 0 11.68 11.66 11.68 11.24 11.70 1,012,000 11,770,500 11.631 10.99 10.97 10.99 10.58 11.01 1,075,206 10.947 1.92%
2024-12-23 0 11.46 11.44 11.52 11.22 11.54 1,902,900 21,816,469 11.465 10.79 10.77 10.84 10.56 10.86 2,021,748 10.791 0.88%
2024-12-20 0 11.36 11.36 11.40 11.20 11.46 1,542,000 17,509,160 11.355 10.69 10.69 10.73 10.54 10.79 1,638,308 10.687 0.18%
2024-12-19 0 11.34 11.28 11.36 11.02 11.42 1,632,000 18,384,856 11.265 10.67 10.62 10.69 10.37 10.75 1,733,929 10.603 0.18%
2024-12-18 0 11.32 11.28 11.32 11.02 11.32 1,571,000 17,670,203 11.248 10.65 10.62 10.65 10.37 10.65 1,669,119 10.587 2.35%
2024-12-17 0 11.06 11.00 11.08 10.86 11.08 1,247,000 13,693,921 10.981 10.41 10.35 10.43 10.22 10.43 1,324,883 10.336 -0.18%
2024-12-16 0 11.08 11.04 11.08 10.78 11.16 1,906,000 21,009,420 11.023 10.43 10.39 10.43 10.15 10.50 2,025,042 10.375 2.21%
2024-12-13 0 10.84 10.82 10.84 10.64 10.90 1,332,000 14,394,636 10.807 10.20 10.18 10.20 10.01 10.26 1,415,192 10.172 1.69%
2024-12-12 0 10.66 10.66 10.68 10.60 10.80 1,556,000 16,592,960 10.664 10.03 10.03 10.05 9.977 10.17 1,653,182 10.037 -0.56%
2024-12-11 0 10.72 10.66 10.72 10.26 10.72 2,847,000 30,080,460 10.566 10.09 10.03 10.09 9.657 10.09 3,024,813 9.9446 4.08%
2024-12-10 0 10.30 10.30 10.32 10.24 10.50 1,518,000 15,682,820 10.331 9.695 9.695 9.713 9.638 9.883 1,612,809 9.7239 -0.39%
2024-12-09 0 10.34 10.32 10.34 10.26 10.40 1,613,532 16,681,254 10.338 9.732 9.713 9.732 9.657 9.789 1,714,307 9.7306 0.98%
2024-12-06 0 10.24 10.24 10.28 10.02 10.30 1,727,000 17,650,560 10.220 9.638 9.638 9.676 9.431 9.695 1,834,862 9.6196 2.40%
2024-12-05 0 10.00 10.00 10.02 9.770 10.10 2,108,000 21,100,852 10.010 9.412 9.412 9.431 9.196 9.506 2,239,658 9.4215 0.60%
2024-12-04 0 9.940 9.940 10.00 9.860 10.06 1,742,328 17,419,424 9.9978 9.356 9.356 9.412 9.280 9.469 1,851,147 9.4101 0.61%
2024-12-03 0 9.880 9.870 9.900 9.710 9.960 2,098,000 20,685,530 9.8596 9.299 9.290 9.318 9.139 9.375 2,229,033 9.2800 -0.20%
2024-12-02 0 9.900 9.860 9.900 9.620 9.900 1,551,000 15,151,565 9.7689 9.318 9.280 9.318 9.054 9.318 1,647,870 9.1946 2.06%
2024-11-29 0 9.700 9.690 9.700 9.440 9.750 1,430,000 13,760,390 9.6227 9.130 9.120 9.130 8.885 9.177 1,519,313 9.0570 2.21%
2024-11-28 0 9.490 9.490 9.500 9.310 9.500 1,749,138 16,462,618 9.4118 8.932 8.932 8.942 8.763 8.942 1,858,383 8.8586 -0.11%
2024-11-27 0 9.500 9.500 9.510 9.220 9.530 1,303,000 12,200,020 9.3630 8.942 8.942 8.951 8.678 8.970 1,384,381 8.8126 2.37%
2024-11-26 0 9.280 9.210 9.280 9.200 9.390 2,109,248 19,638,936 9.3109 8.734 8.669 8.734 8.659 8.838 2,240,984 8.7635 -0.54%
2024-11-25 0 9.330 9.330 9.360 9.310 9.570 1,462,000 13,744,920 9.4015 8.782 8.782 8.810 8.763 9.007 1,553,311 8.8488 0.32%
2024-11-22 0 9.300 9.290 9.300 9.210 9.450 1,946,614 18,144,953 9.3213 8.753 8.744 8.753 8.669 8.894 2,068,192 8.7733 0.11%
2024-11-21 0 9.290 9.290 9.440 9.290 9.650 2,856,000 26,785,890 9.3788 8.744 8.744 8.885 8.744 9.083 3,034,375 8.8275 -1.80%
2024-11-20 0 9.460 9.460 9.500 9.440 9.680 1,377,000 13,129,564 9.5349 8.904 8.904 8.942 8.885 9.111 1,463,002 8.9744 -2.47%
2024-11-19 0 9.700 9.690 9.700 9.550 9.970 881,000 8,524,269 9.6757 9.130 9.120 9.130 8.989 9.384 936,024 9.1069 0.31%
2024-11-18 0 9.670 9.670 9.730 9.600 9.780 1,492,000 14,433,140 9.6737 9.102 9.102 9.158 9.036 9.205 1,585,185 9.1050 -0.10%
2024-11-15 0 9.680 9.680 9.750 9.580 9.800 1,125,466 10,941,408 9.7217 9.111 9.111 9.177 9.017 9.224 1,195,759 9.1502 1.89%
2024-11-14 0 9.500 9.500 9.570 9.450 9.680 1,505,000 14,374,520 9.5512 8.942 8.942 9.007 8.894 9.111 1,598,997 8.9897 -2.36%
2024-11-13 0 9.730 9.730 9.750 9.490 9.900 3,115,000 30,462,845 9.7794 9.158 9.158 9.177 8.932 9.318 3,309,552 9.2045 2.53%
2024-11-12 0 9.490 9.490 9.550 9.490 9.840 2,129,795 20,469,273 9.6109 8.932 8.932 8.989 8.932 9.262 2,262,814 9.0459 -0.21%
2024-11-11 0 9.510 9.500 9.510 9.250 9.540 1,711,000 16,212,930 9.4757 8.951 8.942 8.951 8.706 8.979 1,817,863 8.9187 0.85%
2024-11-08 0 9.430 9.410 9.430 9.160 9.500 2,201,000 20,479,000 9.3044 8.876 8.857 8.876 8.622 8.942 2,338,466 8.7574 0.86%
2024-11-07 0 9.350 9.350 9.360 9.200 9.380 759,000 7,046,790 9.2843 8.800 8.800 8.810 8.659 8.829 806,404 8.7385 1.19%
2024-11-06 0 9.240 9.240 9.250 9.100 9.460 1,574,000 14,462,920 9.1886 8.697 8.697 8.706 8.565 8.904 1,672,306 8.6485 -1.39%
2024-11-05 0 9.370 9.310 9.370 9.300 9.550 1,088,000 10,180,720 9.3573 8.819 8.763 8.819 8.753 8.989 1,155,953 8.8072 -0.21%
2024-11-04 0 9.390 9.380 9.400 9.250 9.590 1,779,000 16,623,740 9.3444 8.838 8.829 8.847 8.706 9.026 1,890,110 8.7951 -0.53%
2024-11-01 0 9.440 9.390 9.450 9.230 9.480 1,269,700 11,892,843 9.3667 8.885 8.838 8.894 8.687 8.923 1,349,001 8.8160 0.43%
2024-10-31 0 9.400 9.400 9.430 9.360 9.730 1,863,593 17,644,581 9.4680 8.847 8.847 8.876 8.810 9.158 1,979,986 8.9115 -3.59%
2024-10-30 0 9.750 9.750 9.760 9.630 9.900 1,201,593 11,680,120 9.7205 9.177 9.177 9.186 9.064 9.318 1,276,640 9.1491 -1.12%
2024-10-29 0 9.860 9.860 9.910 9.800 10.30 1,041,000 10,290,110 9.8848 9.280 9.280 9.327 9.224 9.695 1,106,017 9.3038 -3.14%
2024-10-28 0 10.18 10.14 10.18 10.14 10.40 781,000 7,992,209 10.233 9.582 9.544 9.582 9.544 9.789 829,778 9.6317 -2.12%
2024-10-25 0 10.40 10.38 10.40 10.20 10.40 867,000 8,935,360 10.306 9.789 9.770 9.789 9.600 9.789 921,150 9.7002 1.36%
2024-10-24 0 10.26 10.26 10.32 10.22 10.44 507,000 5,219,570 10.295 9.657 9.657 9.713 9.619 9.826 538,665 9.6898 -1.35%
2024-10-23 0 10.40 10.36 10.40 10.34 10.62 1,566,000 16,322,400 10.423 9.789 9.751 9.789 9.732 9.996 1,663,807 9.8103 -2.07%
2024-10-22 0 10.62 10.50 10.62 10.40 10.66 1,627,916 17,095,518 10.501 9.996 9.883 9.996 9.789 10.03 1,729,590 9.8841 0.95%
2024-10-21 0 10.52 10.46 10.52 10.32 10.64 2,227,000 23,330,660 10.476 9.902 9.845 9.902 9.713 10.01 2,366,090 9.8604 1.15%
2024-10-18 0 10.40 10.38 10.40 10.14 10.48 2,586,000 26,732,128 10.337 9.789 9.770 9.789 9.544 9.864 2,747,512 9.7296 2.45%
2024-10-17 0 10.36 10.36 10.42 10.36 10.62 1,677,000 17,595,018 10.492 9.554 9.554 9.610 9.554 9.794 1,818,400 9.6761 -0.77%
2024-10-16 0 10.44 10.42 10.44 10.08 10.68 2,080,550 21,857,996 10.506 9.628 9.610 9.628 9.296 9.850 2,255,977 9.6889 2.55%
2024-10-15 0 10.18 10.08 10.18 9.960 10.66 1,386,791 14,152,014 10.205 9.388 9.296 9.388 9.186 9.831 1,503,722 9.4113 -1.36%
2024-10-14 0 10.32 10.32 10.46 10.18 10.68 1,630,000 17,012,460 10.437 9.518 9.518 9.647 9.388 9.850 1,767,438 9.6255 -1.90%
2024-10-10 0 10.52 10.44 10.54 9.950 10.66 3,122,000 32,756,550 10.492 9.702 9.628 9.720 9.176 9.831 3,385,239 9.6763 5.84%
2024-10-09 0 9.940 9.910 9.940 9.610 10.18 2,207,000 21,847,670 9.8993 9.167 9.139 9.167 8.863 9.388 2,393,089 9.1295 0.00%
2024-10-08 0 9.940 9.940 9.950 9.910 11.00 3,337,000 34,153,140 10.235 9.167 9.167 9.176 9.139 10.14 3,618,368 9.4388 -7.96%
2024-10-07 0 10.80 10.76 10.80 10.06 10.80 2,321,002 24,150,114 10.405 9.960 9.923 9.960 9.278 9.960 2,516,703 9.5959 8.00%
2024-10-04 0 10.00 9.920 10.00 9.680 10.00 320,000 3,186,084 9.9565 9.222 9.149 9.222 8.927 9.222 346,982 9.1823 1.01%
2024-10-03 0 9.900 9.830 9.900 9.630 9.990 399,000 3,910,930 9.8018 9.130 9.066 9.130 8.881 9.213 432,643 9.0396 -0.40%
2024-10-02 0 9.940 9.940 10.00 9.810 10.16 769,998 7,698,884 9.9986 9.167 9.167 9.222 9.047 9.370 834,922 9.2211 -1.58%
2024-09-30 0 10.10 10.04 10.10 9.930 10.30 3,821,000 38,640,950 10.113 9.315 9.259 9.315 9.158 9.499 4,143,177 9.3264 1.61%
2024-09-27 0 9.940 9.930 9.940 9.600 10.00 1,678,000 16,538,835 9.8563 9.167 9.158 9.167 8.853 9.222 1,819,485 9.0898 3.54%
2024-09-26 0 9.600 9.600 9.680 9.400 9.700 943,000 9,062,840 9.6106 8.853 8.853 8.927 8.669 8.946 1,022,511 8.8633 0.95%
2024-09-25 0 9.510 9.500 9.570 9.510 9.890 1,906,000 18,529,250 9.7215 8.770 8.761 8.826 8.770 9.121 2,066,709 8.9656 -0.11%
2024-09-24 0 9.520 9.500 9.520 9.100 9.520 776,000 7,252,970 9.3466 8.780 8.761 8.780 8.392 8.780 841,430 8.6198 4.27%
2024-09-23 0 9.130 9.120 9.130 9.040 9.210 413,000 3,785,208 9.1652 8.420 8.411 8.420 8.337 8.494 447,823 8.4525 -0.87%
2024-09-20 0 9.210 9.210 9.220 8.960 9.240 1,298,970 11,825,532 9.1038 8.494 8.494 8.503 8.263 8.521 1,408,496 8.3959 1.21%
2024-09-19 0 9.100 9.040 9.100 8.840 9.300 576,000 5,208,450 9.0424 8.392 8.337 8.392 8.153 8.577 624,567 8.3393 2.13%
2024-09-17 0 8.910 8.910 8.940 8.910 9.280 105,000 940,706 8.9591 8.217 8.217 8.245 8.217 8.558 113,853 8.2624 -1.00%
2024-09-16 0 9.000 9.000 9.040 8.890 9.120 139,000 1,252,010 9.0073 8.300 8.300 8.337 8.199 8.411 150,720 8.3069 -1.32%
2024-09-13 0 9.120 9.100 9.120 8.850 9.210 1,039,258 9,491,191 9.1327 8.411 8.392 8.411 8.162 8.494 1,126,886 8.4225 2.36%
2024-09-12 0 8.910 8.910 8.930 8.750 8.980 860,022 7,645,099 8.8894 8.217 8.217 8.236 8.070 8.282 932,537 8.1982 0.11%
2024-09-11 0 8.900 8.900 8.950 8.670 9.520 1,439,000 12,736,930 8.8512 8.208 8.208 8.254 7.996 8.780 1,560,333 8.1630 -1.98%
2024-09-10 0 9.080 9.010 9.080 8.990 9.200 659,000 5,984,530 9.0812 8.374 8.309 8.374 8.291 8.485 714,565 8.3751 0.11%
2024-09-09 0 9.070 9.030 9.080 8.950 9.220 1,152,955 10,430,021 9.0463 8.365 8.328 8.374 8.254 8.503 1,250,169 8.3429 -2.58%
2024-09-05 0 9.310 9.300 9.330 9.200 9.410 788,000 7,316,006 9.2843 8.586 8.577 8.604 8.485 8.678 854,442 8.5623 0.65%
2024-09-04 0 9.250 9.250 9.270 9.200 9.350 711,000 6,570,512 9.2412 8.531 8.531 8.549 8.485 8.623 770,950 8.5226 -1.07%
2024-09-03 0 9.350 9.350 9.400 9.330 9.450 247,000 2,313,610 9.3668 8.623 8.623 8.669 8.604 8.715 267,826 8.6385 -0.85%
2024-09-02 0 9.430 9.400 9.430 9.340 9.640 644,000 6,093,068 9.4613 8.697 8.669 8.697 8.614 8.890 698,300 8.7256 -1.36%
2024-08-30 0 9.560 9.560 9.580 9.400 9.600 1,330,000 12,670,091 9.5264 8.817 8.817 8.835 8.669 8.853 1,442,142 8.7856 -0.10%
2024-08-29 0 9.570 9.570 9.590 9.540 9.920 1,711,000 16,515,995 9.6528 8.826 8.826 8.844 8.798 9.149 1,855,267 8.9022 -3.72%
2024-08-28 0 9.940 9.910 9.940 9.850 10.10 915,483 9,091,448 9.9308 9.167 9.139 9.167 9.084 9.315 992,674 9.1585 0.30%
2024-08-27 0 9.910 9.890 9.980 9.790 10.04 397,000 3,936,470 9.9155 9.139 9.121 9.204 9.029 9.259 430,474 9.1445 -1.29%
2024-08-26 0 10.04 10.02 10.04 9.870 10.06 624,000 6,246,270 10.010 9.259 9.241 9.259 9.102 9.278 676,614 9.2317 1.11%
2024-08-23 0 9.930 9.930 9.950 9.670 9.930 823,000 8,112,730 9.8575 9.158 9.158 9.176 8.918 9.158 892,393 9.0910 0.20%
2024-08-22 0 9.910 9.910 9.940 9.810 10.14 493,000 4,868,342 9.8749 9.139 9.139 9.167 9.047 9.352 534,569 9.1070 -0.70%
2024-08-21 0 9.980 9.980 9.990 9.920 10.04 337,000 3,364,700 9.9843 9.204 9.204 9.213 9.149 9.259 365,415 9.2079 -1.58%
2024-08-20 0 10.14 10.08 10.14 9.920 10.16 1,188,000 11,903,750 10.020 9.352 9.296 9.352 9.149 9.370 1,288,169 9.2408 1.00%
2024-08-19 0 10.04 10.00 10.04 9.860 10.04 768,000 7,645,800 9.9555 9.259 9.222 9.259 9.093 9.259 832,756 9.1813 0.00%
2024-08-16 0 10.04 10.00 10.04 9.840 10.10 931,000 9,302,955 9.9924 9.259 9.222 9.259 9.075 9.315 1,009,500 9.2154 1.01%
2024-08-15 0 9.940 9.910 9.940 9.890 10.02 1,096,000 10,915,000 9.9589 9.167 9.139 9.167 9.121 9.241 1,188,412 9.1845 0.30%
2024-08-14 0 9.910 9.910 9.920 9.560 10.00 948,000 9,397,030 9.9125 9.139 9.139 9.149 8.817 9.222 1,027,933 9.1417 2.16%
2024-08-13 0 9.700 9.700 9.710 9.640 9.800 387,000 3,752,895 9.6974 8.946 8.946 8.955 8.890 9.038 419,631 8.9433 -0.41%
2024-08-12 0 9.740 9.730 9.740 9.420 10.00 1,910,000 18,650,020 9.7644 8.983 8.973 8.983 8.687 9.222 2,071,046 9.0051 3.51%
2024-08-09 0 9.410 9.410 9.430 9.180 9.500 531,000 4,964,199 9.3488 8.678 8.678 8.697 8.466 8.761 575,773 8.6218 1.18%
2024-08-08 0 9.300 9.300 9.320 9.130 9.340 464,000 4,306,504 9.2813 8.577 8.577 8.595 8.420 8.614 503,123 8.5595 -0.75%
2024-08-07 0 9.370 9.320 9.370 9.170 9.430 1,364,000 12,721,200 9.3264 8.641 8.595 8.641 8.457 8.697 1,479,009 8.6012 2.18%
2024-08-06 0 9.170 9.140 9.180 9.080 9.320 967,000 8,870,778 9.1735 8.457 8.429 8.466 8.374 8.595 1,048,535 8.4602 -0.54%
2024-08-05 0 9.220 9.220 9.250 9.170 9.460 1,376,000 12,793,690 9.2977 8.503 8.503 8.531 8.457 8.724 1,492,021 8.5747 -2.74%
2024-08-02 0 9.480 9.450 9.480 9.410 9.570 1,012,000 9,576,560 9.4630 8.743 8.715 8.743 8.678 8.826 1,097,329 8.7272 0.32%
2024-08-01 0 9.450 9.410 9.450 9.300 9.480 409,000 3,846,735 9.4052 8.715 8.678 8.715 8.577 8.743 443,486 8.6739 0.53%
2024-07-31 0 9.400 9.400 9.410 9.220 9.430 1,032,000 9,605,040 9.3072 8.669 8.669 8.678 8.503 8.697 1,119,016 8.5835 0.32%
2024-07-30 0 9.370 9.310 9.370 9.210 9.460 385,000 3,588,975 9.3220 8.641 8.586 8.641 8.494 8.724 417,462 8.5971 0.11%
2024-07-29 0 9.360 9.360 9.400 9.260 9.490 671,902 6,280,429 9.3472 8.632 8.632 8.669 8.540 8.752 728,555 8.6204 -0.64%
2024-07-26 0 9.420 9.360 9.420 9.230 9.420 386,000 3,608,430 9.3483 8.687 8.632 8.687 8.512 8.687 418,547 8.6213 0.64%
2024-07-25 0 9.360 9.300 9.360 9.210 9.470 719,000 6,707,479 9.3289 8.632 8.577 8.632 8.494 8.734 779,624 8.6035 -1.16%
2024-07-24 0 9.470 9.390 9.470 9.390 9.600 1,020,000 9,710,934 9.5205 8.734 8.660 8.734 8.660 8.853 1,106,004 8.7802 0.42%
2024-07-23 0 9.430 9.390 9.430 9.300 9.620 913,001 8,651,704 9.4761 8.697 8.660 8.697 8.577 8.872 989,983 8.7392 -1.05%
2024-07-22 0 9.530 9.470 9.530 9.170 9.570 2,256,000 21,262,729 9.4250 8.789 8.734 8.789 8.457 8.826 2,446,220 8.6921 4.38%
2024-07-19 0 9.130 9.130 9.140 8.890 9.290 2,910,000 26,399,160 9.0719 8.420 8.420 8.429 8.199 8.568 3,155,364 8.3664 -0.54%
2024-07-18 0 9.180 9.180 9.220 9.120 9.370 642,000 5,935,375 9.2451 8.466 8.466 8.503 8.411 8.641 696,132 8.5262 -0.11%
2024-07-17 0 9.190 9.130 9.190 9.070 9.490 1,183,999 10,900,569 9.2066 8.475 8.420 8.475 8.365 8.752 1,283,831 8.4907 -2.23%
2024-07-16 0 9.400 9.400 9.430 9.300 9.490 1,063,000 9,987,337 9.3954 8.669 8.669 8.697 8.577 8.752 1,152,630 8.6648 -0.74%
2024-07-15 0 9.470 9.380 9.470 9.160 9.540 938,000 8,802,520 9.3843 8.734 8.651 8.734 8.448 8.798 1,017,090 8.6546 2.49%
2024-07-12 0 9.240 9.230 9.240 9.080 9.380 1,454,000 13,369,220 9.1948 8.521 8.512 8.521 8.374 8.651 1,576,598 8.4798 0.00%
2024-07-11 0 9.240 9.230 9.240 9.180 9.550 1,166,000 10,856,935 9.3113 8.521 8.512 8.521 8.466 8.807 1,264,314 8.5872 -2.22%
2024-07-10 0 9.450 9.440 9.450 9.300 9.780 1,103,000 10,446,015 9.4705 8.715 8.706 8.715 8.577 9.019 1,196,002 8.7341 -2.28%
2024-07-09 0 9.670 9.610 9.670 9.460 9.730 972,610 9,331,999 9.5948 8.918 8.863 8.918 8.724 8.973 1,054,618 8.8487 0.31%
2024-07-08 0 9.640 9.630 9.640 9.580 9.830 616,000 5,929,730 9.6262 8.890 8.881 8.890 8.835 9.066 667,940 8.8776 -1.03%
2024-07-05 0 9.740 9.690 9.740 9.600 9.800 882,000 8,526,350 9.6671 8.983 8.936 8.983 8.853 9.038 956,368 8.9153 -0.71%
2024-07-04 0 9.810 9.750 9.820 9.700 9.840 648,000 6,330,450 9.7692 9.047 8.992 9.056 8.946 9.075 702,638 9.0096 0.10%
2024-07-03 0 9.800 9.800 9.820 9.800 9.970 367,000 3,620,295 9.8646 9.038 9.038 9.056 9.038 9.195 397,945 9.0975 -1.31%
2024-07-02 0 9.930 9.930 9.960 9.790 10.08 1,451,000 14,412,885 9.9331 9.158 9.158 9.186 9.029 9.296 1,573,345 9.1607 2.16%
2024-06-28 0 9.720 9.720 9.770 9.450 9.790 1,461,638 14,051,366 9.6134 8.964 8.964 9.010 8.715 9.029 1,584,880 8.8659 0.93%
2024-06-27 0 9.630 9.600 9.630 9.510 9.760 1,266,000 12,184,190 9.6242 8.881 8.853 8.881 8.770 9.001 1,372,746 8.8758 0.52%
2024-06-26 0 9.580 9.580 9.600 9.390 9.730 3,368,416 32,095,343 9.5283 8.835 8.835 8.853 8.660 8.973 3,652,432 8.7874 -2.24%
2024-06-25 0 9.800 9.730 9.800 9.700 9.880 962,000 9,415,020 9.7869 9.038 8.973 9.038 8.946 9.112 1,043,113 9.0259 0.51%
2024-06-24 0 9.750 9.750 9.770 9.620 10.02 1,608,443 15,748,971 9.7914 8.992 8.992 9.010 8.872 9.241 1,744,063 9.0300 -3.08%
2024-06-21 0 10.06 9.990 10.06 9.800 10.06 1,906,339 19,067,318 10.002 9.278 9.213 9.278 9.038 9.278 2,067,077 9.2243 1.41%
2024-06-20 0 9.920 9.900 9.920 9.850 10.12 667,000 6,653,010 9.9745 9.149 9.130 9.149 9.084 9.333 723,240 9.1989 -0.80%
2024-06-19 0 10.00 10.00 10.02 9.870 10.08 1,313,000 13,078,705 9.9609 9.222 9.222 9.241 9.102 9.296 1,423,709 9.1864 -0.79%
2024-06-18 0 10.08 10.06 10.08 9.770 10.10 938,700 9,408,963 10.023 9.296 9.278 9.296 9.010 9.315 1,017,849 9.2440 2.54%
2024-06-17 0 9.830 9.830 9.870 9.800 10.16 2,002,000 20,089,242 10.035 9.066 9.066 9.102 9.038 9.370 2,170,804 9.2543 -1.01%
2024-06-14 0 9.930 9.870 9.950 9.640 9.980 1,810,000 17,922,890 9.9021 9.158 9.102 9.176 8.890 9.204 1,962,615 9.1321 2.69%
2024-06-13 0 9.670 9.670 9.700 9.570 9.790 1,239,000 12,025,035 9.7054 8.918 8.918 8.946 8.826 9.029 1,343,469 8.9507 0.73%
2024-06-12 0 9.600 9.560 9.600 9.430 9.630 1,177,879 11,247,684 9.5491 8.853 8.817 8.853 8.697 8.881 1,277,195 8.8066 1.05%
2024-06-11 0 9.500 9.490 9.500 9.330 9.680 1,500,281 14,257,032 9.5029 8.761 8.752 8.761 8.604 8.927 1,626,781 8.7640 -1.86%
2024-06-07 0 9.680 9.630 9.680 9.370 9.680 1,366,000 13,057,940 9.5593 8.927 8.881 8.927 8.641 8.927 1,481,178 8.8159 3.31%
2024-06-06 0 9.370 9.370 9.380 9.240 9.460 1,004,000 9,403,870 9.3664 8.641 8.641 8.651 8.521 8.724 1,088,655 8.6381 1.08%
2024-06-05 0 9.270 9.200 9.270 9.160 9.370 1,130,443 10,432,093 9.2283 8.549 8.485 8.549 8.448 8.641 1,225,759 8.5107 0.00%
2024-06-04 0 9.270 9.240 9.300 9.100 9.350 1,399,165 12,967,690 9.2682 8.549 8.521 8.577 8.392 8.623 1,517,139 8.5475 0.43%
2024-06-03 0 9.230 9.230 9.280 9.230 9.420 791,848 7,376,239 9.3152 8.512 8.512 8.558 8.512 8.687 858,615 8.5909 -1.91%
2024-05-31 0 9.410 9.410 9.450 9.250 9.480 2,961,615 27,852,256 9.4044 8.678 8.678 8.715 8.531 8.743 3,211,331 8.6731 2.28%
2024-05-30 0 9.200 9.180 9.230 9.010 9.470 2,783,263 25,950,948 9.3239 8.485 8.466 8.512 8.309 8.734 3,017,941 8.5989 1.43%
2024-05-29 0 9.070 9.070 9.090 9.070 9.390 1,683,990 15,518,577 9.2154 8.365 8.365 8.383 8.365 8.660 1,825,980 8.4988 -1.20%
2024-05-28 0 9.180 9.180 9.220 9.150 9.450 634,000 5,907,890 9.3184 8.466 8.466 8.503 8.438 8.715 687,457 8.5938 -1.18%
2024-05-27 0 9.290 9.270 9.300 9.000 9.350 1,169,000 10,684,452 9.1398 8.568 8.549 8.577 8.300 8.623 1,267,567 8.4291 3.45%
2024-05-24 0 8.980 8.980 8.990 8.620 9.060 1,871,396 16,735,549 8.9428 8.282 8.282 8.291 7.950 8.355 2,029,187 8.2474 3.10%
2024-05-23 0 8.710 8.710 8.740 8.700 9.070 1,759,773 15,464,257 8.7876 8.033 8.033 8.060 8.023 8.365 1,908,153 8.1043 -2.47%
2024-05-22 0 9.370 9.320 9.370 9.260 9.430 1,314,809 12,301,282 9.3559 8.236 8.192 8.236 8.139 8.289 1,495,865 8.2235 1.41%
2024-05-21 0 9.240 9.230 9.290 9.220 9.390 1,232,650 11,441,789 9.2823 8.122 8.113 8.166 8.104 8.253 1,402,392 8.1588 -0.22%
2024-05-20 0 9.260 9.260 9.280 9.010 9.450 2,783,494 25,943,532 9.3205 8.139 8.139 8.157 7.919 8.306 3,166,796 8.1924 2.77%
2024-05-17 0 9.010 9.010 9.060 8.750 9.140 2,469,000 22,241,670 9.0084 7.919 7.919 7.963 7.691 8.034 2,808,994 7.9180 2.27%
2024-05-16 0 8.810 8.790 8.810 8.580 8.940 3,944,000 34,287,840 8.6937 7.744 7.726 7.744 7.541 7.858 4,487,110 7.6414 0.11%
2024-05-14 0 8.800 8.800 8.860 8.790 9.090 1,970,000 17,525,700 8.8963 7.735 7.735 7.788 7.726 7.990 2,241,279 7.8195 -2.22%
2024-05-13 0 9.000 8.980 9.010 8.790 9.080 2,380,000 21,426,010 9.0025 7.911 7.893 7.919 7.726 7.981 2,707,739 7.9129 2.16%
2024-05-10 0 8.810 8.810 8.820 8.630 8.860 2,733,000 24,030,870 8.7929 7.744 7.744 7.752 7.585 7.788 3,109,349 7.7286 3.28%
2024-05-09 0 8.530 8.520 8.550 8.370 8.640 1,567,000 13,449,365 8.5829 7.498 7.489 7.515 7.357 7.594 1,782,784 7.5440 0.83%
2024-05-08 0 8.460 8.460 8.500 8.400 8.550 1,485,000 12,613,020 8.4936 7.436 7.436 7.471 7.383 7.515 1,689,492 7.4656 0.59%
2024-05-07 0 8.410 8.410 8.420 8.110 8.450 1,950,000 16,290,325 8.3540 7.392 7.392 7.401 7.128 7.427 2,218,525 7.3429 2.81%
2024-05-06 0 8.180 8.180 8.230 8.010 8.290 2,621,000 21,478,430 8.1947 7.190 7.190 7.234 7.040 7.287 2,981,926 7.2029 3.54%
2024-05-03 0 7.900 7.900 7.940 7.880 8.330 968,000 7,698,468 7.9530 6.944 6.944 6.979 6.926 7.322 1,101,299 6.9904 -1.86%
2024-05-02 0 8.050 8.010 8.060 7.880 8.390 1,881,000 15,100,010 8.0277 7.076 7.040 7.084 6.926 7.374 2,140,024 7.0560 -4.73%
2024-04-30 0 8.450 8.420 8.450 8.270 8.500 2,126,000 17,822,520 8.3831 7.427 7.401 7.427 7.269 7.471 2,418,761 7.3684 3.30%
2024-04-29 0 8.180 8.180 8.220 8.030 8.250 945,000 7,715,850 8.1649 7.190 7.190 7.225 7.058 7.251 1,075,131 7.1767 -0.49%
2024-04-26 0 8.220 8.190 8.230 8.050 8.220 1,652,000 13,409,915 8.1174 7.225 7.199 7.234 7.076 7.225 1,879,489 7.1349 1.99%
2024-04-25 0 8.060 8.030 8.060 7.930 8.150 1,306,000 10,531,801 8.0642 7.084 7.058 7.084 6.970 7.164 1,485,843 7.0881 0.75%
2024-04-24 0 8.000 7.990 8.000 7.840 8.220 4,218,000 33,836,913 8.0220 7.032 7.023 7.032 6.891 7.225 4,798,841 7.0511 -2.91%
2024-04-23 0 8.240 8.170 8.240 8.110 8.500 976,000 8,038,774 8.2364 7.243 7.181 7.243 7.128 7.471 1,110,400 7.2395 -2.37%
2024-04-22 0 8.440 8.440 8.460 8.420 8.600 748,000 6,370,660 8.5169 7.418 7.418 7.436 7.401 7.559 851,004 7.4861 -1.29%
2024-04-19 0 8.550 8.530 8.550 8.400 8.550 293,000 2,480,730 8.4667 7.515 7.498 7.515 7.383 7.515 333,348 7.4419 1.18%
2024-04-18 0 8.450 8.420 8.450 8.320 8.500 895,000 7,507,946 8.3888 7.427 7.401 7.427 7.313 7.471 1,018,246 7.3734 0.24%
2024-04-17 0 8.430 8.420 8.430 8.390 8.510 414,000 3,500,350 8.4550 7.410 7.401 7.410 7.374 7.480 471,010 7.4316 -0.59%
2024-04-16 0 8.480 8.440 8.480 8.340 8.480 746,000 6,283,937 8.4235 7.454 7.418 7.454 7.331 7.454 848,728 7.4039 0.36%
2024-04-15 0 8.450 8.450 8.520 8.280 8.580 1,587,000 13,401,350 8.4445 7.427 7.427 7.489 7.278 7.541 1,805,538 7.4224 1.68%
2024-04-12 0 8.310 8.310 8.340 8.270 8.350 439,000 3,650,599 8.3157 7.304 7.304 7.331 7.269 7.339 499,453 7.3092 -0.12%
2024-04-11 0 8.320 8.320 8.340 8.130 8.400 597,000 4,957,860 8.3046 7.313 7.313 7.331 7.146 7.383 679,210 7.2995 1.09%
2024-04-10 0 8.230 8.230 8.290 8.210 8.390 738,000 6,093,660 8.2570 7.234 7.234 7.287 7.216 7.374 839,626 7.2576 -1.56%
2024-04-09 0 8.360 8.300 8.360 8.160 8.400 677,000 5,645,050 8.3383 7.348 7.295 7.348 7.172 7.383 770,226 7.3291 0.97%
2024-04-08 0 8.280 8.280 8.290 8.050 8.380 923,000 7,653,298 8.2918 7.278 7.278 7.287 7.076 7.366 1,050,102 7.2881 2.99%
2024-04-05 0 8.040 7.990 8.040 7.990 8.200 387,000 3,110,646 8.0378 7.067 7.023 7.067 7.023 7.207 440,292 7.0650 -3.37%
2024-04-03 0 8.320 8.230 8.320 8.230 8.380 583,000 4,838,488 8.2993 7.313 7.234 7.313 7.234 7.366 663,282 7.2948 0.97%
2024-04-02 0 8.240 8.240 8.300 8.040 8.390 1,243,000 10,199,446 8.2055 7.243 7.243 7.295 7.067 7.374 1,414,168 7.2123 0.61%
2024-03-28 0 8.190 8.190 8.220 8.100 8.430 2,774,000 23,010,310 8.2950 7.199 7.199 7.225 7.120 7.410 3,155,994 7.2910 1.36%
2024-03-27 0 8.080 8.080 8.120 8.000 8.210 690,000 5,573,390 8.0774 7.102 7.102 7.137 7.032 7.216 785,017 7.0997 -1.58%
2024-03-26 0 8.210 8.160 8.210 8.100 8.440 1,026,000 8,449,900 8.2358 7.216 7.172 7.216 7.120 7.418 1,167,286 7.2389 -0.36%
2024-03-25 0 8.240 8.240 8.260 8.150 8.360 758,000 6,290,255 8.2985 7.243 7.243 7.260 7.164 7.348 862,381 7.2941 1.10%
2024-03-22 0 8.150 8.150 8.190 7.990 8.220 485,000 3,933,653 8.1106 7.164 7.164 7.199 7.023 7.225 551,787 7.1289 -0.85%
2024-03-21 0 8.220 8.190 8.230 8.080 8.240 1,177,000 9,619,990 8.1733 7.225 7.199 7.234 7.102 7.243 1,339,079 7.1840 1.99%
2024-03-20 0 8.060 8.040 8.070 7.910 8.100 985,000 7,855,215 7.9748 7.084 7.067 7.093 6.953 7.120 1,120,640 7.0096 0.37%
2024-03-19 0 8.030 8.030 8.070 8.010 8.150 381,000 3,072,445 8.0642 7.058 7.058 7.093 7.040 7.164 433,466 7.0881 -0.86%
2024-03-18 0 8.100 8.080 8.130 8.000 8.220 1,072,000 8,690,035 8.1064 7.120 7.102 7.146 7.032 7.225 1,219,620 7.1252 0.00%
2024-03-15 0 8.100 8.100 8.110 7.930 8.110 1,806,000 14,501,032 8.0294 7.120 7.120 7.128 6.970 7.128 2,054,696 7.0575 0.50%
2024-03-14 0 8.060 8.050 8.070 8.010 8.220 444,000 3,580,890 8.0651 7.084 7.076 7.093 7.040 7.225 505,141 7.0889 -1.47%
2024-03-13 0 8.180 8.130 8.180 7.950 8.280 1,100,000 8,998,165 8.1802 7.190 7.146 7.190 6.988 7.278 1,251,476 7.1900 2.25%
2024-03-12 0 8.000 7.950 8.010 7.960 8.190 1,233,000 9,901,260 8.0302 7.032 6.988 7.040 6.997 7.199 1,402,791 7.0583 -1.96%
2024-03-11 0 8.160 8.130 8.160 7.970 8.170 2,278,000 18,452,719 8.1004 7.172 7.146 7.172 7.005 7.181 2,591,693 7.1199 4.35%
2024-03-08 0 7.820 7.820 7.870 7.800 8.070 1,130,000 8,951,840 7.9220 6.873 6.873 6.917 6.856 7.093 1,285,607 6.9631 -1.01%
2024-03-07 0 7.900 7.900 7.910 7.680 7.990 1,332,000 10,535,389 7.9095 6.944 6.944 6.953 6.750 7.023 1,515,423 6.9521 2.86%
2024-03-06 0 7.680 7.680 7.730 7.590 7.730 816,000 6,261,129 7.6730 6.750 6.750 6.794 6.671 6.794 928,368 6.7442 1.32%
2024-03-05 0 7.580 7.580 7.590 7.480 7.690 1,154,000 8,755,179 7.5868 6.663 6.663 6.671 6.575 6.759 1,312,912 6.6685 0.53%
2024-03-04 0 7.540 7.530 7.540 7.380 7.540 1,352,000 10,118,860 7.4844 6.627 6.619 6.627 6.487 6.627 1,538,178 6.5785 3.29%
2024-03-01 0 7.300 7.290 7.350 7.200 7.340 559,801 4,078,439 7.2855 6.416 6.408 6.460 6.329 6.452 636,889 6.4037 2.38%
2024-02-29 0 7.130 7.130 7.210 7.130 7.470 1,841,801 13,540,685 7.3519 6.267 6.267 6.337 6.267 6.566 2,095,427 6.4620 -1.66%
2024-02-28 0 7.250 7.210 7.250 7.200 7.300 481,000 3,484,320 7.2439 6.372 6.337 6.372 6.329 6.416 547,236 6.3671 -0.14%
2024-02-27 0 7.260 7.260 7.310 7.240 7.360 921,000 6,712,809 7.2886 6.381 6.381 6.425 6.364 6.469 1,047,827 6.4064 -0.68%
2024-02-26 0 7.310 7.310 7.320 7.200 7.330 2,349,000 17,109,428 7.2837 6.425 6.425 6.434 6.329 6.443 2,672,470 6.4021 1.67%
2024-02-23 0 7.190 7.180 7.190 6.970 7.200 1,200,000 8,546,520 7.1221 6.320 6.311 6.320 6.126 6.329 1,365,246 6.2601 2.13%
2024-02-22 0 7.040 7.030 7.040 6.920 7.090 743,000 5,223,223 7.0299 6.188 6.179 6.188 6.082 6.232 845,315 6.1790 -0.14%
2024-02-21 0 7.050 7.000 7.050 6.980 7.090 888,000 6,249,490 7.0377 6.197 6.153 6.197 6.135 6.232 1,010,282 6.1859 1.00%
2024-02-20 0 6.980 6.980 7.020 6.760 7.100 937,000 6,513,630 6.9516 6.135 6.135 6.170 5.942 6.241 1,066,030 6.1102 3.56%
2024-02-19 0 6.740 6.710 6.740 6.560 6.760 503,000 3,365,510 6.6909 5.924 5.898 5.924 5.766 5.942 572,266 5.8810 2.74%
2024-02-16 0 6.560 6.500 6.570 6.420 6.590 55,000 358,660 6.5211 5.766 5.713 5.775 5.643 5.792 62,574 5.7318 2.18%
2024-02-15 0 6.420 6.410 6.580 6.380 6.530 211,000 1,361,330 6.4518 5.643 5.634 5.784 5.608 5.740 240,056 5.6709 0.16%
2024-02-14 0 6.410 6.410 6.500 6.380 6.580 192,000 1,236,630 6.4408 5.634 5.634 5.713 5.608 5.784 218,439 5.6612 -1.99%
2024-02-09 0 6.540 6.530 6.600 6.510 6.580 37,000 241,400 6.5243 5.748 5.740 5.801 5.722 5.784 42,095 5.7346 -1.65%
2024-02-08 0 6.650 6.610 6.650 6.470 6.720 538,000 3,550,600 6.5996 5.845 5.810 5.845 5.687 5.907 612,085 5.8008 0.61%
2024-02-07 0 6.610 6.610 6.630 6.550 6.830 467,000 3,118,490 6.6777 5.810 5.810 5.828 5.757 6.003 531,308 5.8695 -0.60%
2024-02-06 0 6.650 6.590 6.650 6.440 6.680 594,343 3,890,952 6.5466 5.845 5.792 5.845 5.661 5.871 676,187 5.7543 2.78%
2024-02-05 0 6.470 6.470 6.560 6.410 6.600 409,000 2,660,250 6.5043 5.687 5.687 5.766 5.634 5.801 465,321 5.7170 -1.22%
2024-02-02 0 6.550 6.550 6.630 6.460 6.680 496,000 3,273,790 6.6004 5.757 5.757 5.828 5.678 5.871 564,302 5.8015 0.15%
2024-02-01 0 6.540 6.540 6.610 6.480 6.670 243,000 1,600,630 6.5870 5.748 5.748 5.810 5.696 5.863 276,462 5.7897 -1.36%
2024-01-31 0 6.630 6.570 6.630 6.380 6.630 730,000 4,760,315 6.5210 5.828 5.775 5.828 5.608 5.828 830,525 5.7317 3.59%
2024-01-30 0 6.400 6.400 6.460 6.400 6.650 663,000 4,311,910 6.5036 5.625 5.625 5.678 5.625 5.845 754,299 5.7164 -3.47%
2024-01-29 0 6.630 6.630 6.700 6.560 6.740 261,000 1,738,160 6.6596 5.828 5.828 5.889 5.766 5.924 296,941 5.8536 -0.60%
2024-01-26 0 6.670 6.670 6.680 6.540 6.700 387,000 2,572,770 6.6480 5.863 5.863 5.871 5.748 5.889 440,292 5.8433 0.15%
2024-01-25 0 6.660 6.610 6.660 6.500 6.680 361,595 2,394,117 6.6210 5.854 5.810 5.854 5.713 5.871 411,389 5.8196 3.10%
2024-01-24 0 6.460 6.460 6.550 6.300 6.530 481,000 3,085,765 6.4153 5.678 5.678 5.757 5.537 5.740 547,236 5.6388 0.94%
2024-01-23 0 6.400 6.370 6.400 6.290 6.410 476,000 3,030,740 6.3671 5.625 5.599 5.625 5.529 5.634 541,548 5.5964 1.43%
2024-01-22 0 6.310 6.310 6.350 6.240 6.600 684,000 4,365,110 6.3817 5.546 5.546 5.581 5.485 5.801 778,190 5.6093 -4.39%
2024-01-19 0 6.600 6.580 6.600 6.600 6.750 667,000 4,429,170 6.6404 5.801 5.784 5.801 5.801 5.933 758,849 5.8367 -0.60%
2024-01-18 0 6.640 6.640 6.660 6.550 6.740 386,000 2,556,460 6.6230 5.836 5.836 5.854 5.757 5.924 439,154 5.8213 0.00%
2024-01-17 0 6.640 6.640 6.680 6.630 6.820 1,018,000 6,796,300 6.6761 5.836 5.836 5.871 5.828 5.995 1,158,184 5.8681 -3.21%
2024-01-16 0 6.860 6.860 6.890 6.830 6.950 213,000 1,462,800 6.8676 6.030 6.030 6.056 6.003 6.109 242,331 6.0364 -0.29%
2024-01-15 0 6.880 6.880 6.930 6.880 7.020 419,000 2,906,860 6.9376 6.047 6.047 6.091 6.047 6.170 476,699 6.0979 -1.57%
2024-01-12 0 6.990 6.950 6.990 6.780 7.020 561,000 3,902,560 6.9564 6.144 6.109 6.144 5.959 6.170 638,253 6.1144 1.90%
2024-01-11 0 6.860 6.850 6.880 6.830 6.950 222,000 1,532,650 6.9038 6.030 6.021 6.047 6.003 6.109 252,571 6.0682 0.15%
2024-01-10 0 6.850 6.830 6.850 6.830 6.900 166,000 1,140,790 6.8722 6.021 6.003 6.021 6.003 6.065 188,859 6.0404 -0.72%
2024-01-09 0 6.900 6.850 6.900 6.760 6.900 266,159 1,822,762 6.8484 6.065 6.021 6.065 5.942 6.065 302,810 6.0195 2.22%
2024-01-08 0 6.750 6.750 6.760 6.740 6.970 295,000 2,018,120 6.8411 5.933 5.933 5.942 5.924 6.126 335,623 6.0131 -2.03%
2024-01-05 0 6.890 6.850 6.890 6.830 6.970 384,000 2,649,595 6.9000 6.056 6.021 6.056 6.003 6.126 436,879 6.0648 -0.14%
2024-01-04 0 6.900 6.900 6.910 6.850 6.960 175,000 1,208,650 6.9066 6.065 6.065 6.074 6.021 6.118 199,098 6.0706 0.00%
2024-01-03 0 6.900 6.830 6.900 6.800 7.000 542,000 3,749,550 6.9180 6.065 6.003 6.065 5.977 6.153 616,636 6.0807 1.47%
2024-01-02 0 6.800 6.800 6.840 6.770 6.930 368,000 2,513,740 6.8308 5.977 5.977 6.012 5.951 6.091 418,676 6.0040 -2.16%
2023-12-29 0 6.950 6.950 6.970 6.910 7.010 967,000 6,744,720 6.9749 6.109 6.109 6.126 6.074 6.162 1,100,161 6.1307 0.72%
2023-12-28 0 6.900 6.880 6.930 6.760 6.970 1,148,000 7,943,030 6.9190 6.065 6.047 6.091 5.942 6.126 1,306,086 6.0816 1.47%
2023-12-27 0 6.800 6.800 6.830 6.600 6.860 457,000 3,084,320 6.7491 5.977 5.977 6.003 5.801 6.030 519,931 5.9322 3.19%
2023-12-22 0 6.590 6.590 6.640 6.540 6.900 1,132,000 7,519,670 6.6428 5.792 5.792 5.836 5.748 6.065 1,287,882 5.8388 -2.84%
2023-12-21 0 6.980 6.970 6.980 6.920 6.980 139,000 966,180 6.9509 5.961 5.953 5.961 5.910 5.961 162,750 5.9366 0.00%
2023-12-20 0 6.980 6.980 7.010 6.890 7.060 437,000 3,044,490 6.9668 5.961 5.961 5.987 5.885 6.030 511,667 5.9501 -0.71%
2023-12-19 0 7.030 7.000 7.030 6.650 7.030 866,000 6,045,390 6.9808 6.004 5.979 6.004 5.680 6.004 1,013,966 5.9621 3.08%
2023-12-18 0 6.820 6.800 6.880 6.770 6.980 467,000 3,206,130 6.8654 5.825 5.808 5.876 5.782 5.961 546,792 5.8635 0.29%
2023-12-15 0 6.800 6.790 6.800 6.790 6.950 398,000 2,713,140 6.8169 5.808 5.799 5.808 5.799 5.936 466,003 5.8222 0.59%
2023-12-14 0 6.760 6.760 6.850 6.760 7.100 1,500,000 10,436,950 6.9580 5.774 5.774 5.850 5.774 6.064 1,756,292 5.9426 -2.31%
2023-12-13 0 6.920 6.880 6.920 6.850 6.980 321,000 2,222,370 6.9233 5.910 5.876 5.910 5.850 5.961 375,847 5.9130 1.62%
2023-12-12 0 6.810 6.810 6.860 6.800 6.900 544,000 3,716,555 6.8319 5.816 5.816 5.859 5.808 5.893 636,949 5.8349 0.00%
2023-12-11 0 6.810 6.800 6.810 6.750 6.830 547,000 3,714,450 6.7906 5.816 5.808 5.816 5.765 5.833 640,461 5.7996 -0.44%
2023-12-08 0 6.840 6.840 6.860 6.800 7.030 465,000 3,186,920 6.8536 5.842 5.842 5.859 5.808 6.004 544,451 5.8535 -0.73%
2023-12-07 0 6.890 6.890 6.950 6.840 6.940 1,130,511 7,795,402 6.8955 5.885 5.885 5.936 5.842 5.927 1,323,672 5.8892 -1.01%
2023-12-06 0 6.960 6.840 6.960 6.750 7.000 484,000 3,336,440 6.8935 5.944 5.842 5.944 5.765 5.979 566,697 5.8875 1.75%
2023-12-05 0 6.840 6.840 6.880 6.830 6.950 328,000 2,255,519 6.8766 5.842 5.842 5.876 5.833 5.936 384,043 5.8731 -0.58%
2023-12-04 0 6.880 6.880 6.930 6.700 7.010 534,000 3,666,080 6.8653 5.876 5.876 5.919 5.722 5.987 625,240 5.8635 1.62%
2023-12-01 0 6.770 6.760 6.770 6.770 6.850 606,000 4,130,430 6.8159 5.782 5.774 5.782 5.782 5.850 709,542 5.8213 -0.29%
2023-11-30 0 6.790 6.790 6.820 6.760 6.860 544,000 3,698,630 6.7990 5.799 5.799 5.825 5.774 5.859 636,949 5.8068 -0.15%
2023-11-29 0 6.800 6.790 6.810 6.780 6.910 303,000 2,073,360 6.8428 5.808 5.799 5.816 5.791 5.902 354,771 5.8442 -2.02%
2023-11-28 0 6.940 6.940 7.010 6.920 7.030 310,000 2,167,945 6.9934 5.927 5.927 5.987 5.910 6.004 362,967 5.9728 -0.14%
2023-11-27 0 6.950 6.950 6.970 6.910 7.010 245,000 1,705,790 6.9624 5.936 5.936 5.953 5.902 5.987 286,861 5.9464 -0.43%
2023-11-24 0 6.980 6.980 7.000 6.980 7.030 231,000 1,617,290 7.0013 5.961 5.961 5.979 5.961 6.004 270,469 5.9796 0.14%
2023-11-23 0 6.970 6.970 7.010 6.960 7.020 305,000 2,135,640 7.0021 5.953 5.953 5.987 5.944 5.996 357,113 5.9803 -0.29%
2023-11-22 0 6.990 6.980 6.990 6.900 7.050 695,000 4,854,828 6.9854 5.970 5.961 5.970 5.893 6.021 813,749 5.9660 0.58%
2023-11-21 0 6.950 6.920 6.950 6.900 6.980 395,000 2,738,714 6.9335 5.936 5.910 5.936 5.893 5.961 462,490 5.9217 0.14%
2023-11-20 0 6.940 6.900 6.940 6.670 6.950 706,200 4,863,406 6.8867 5.927 5.893 5.927 5.697 5.936 826,862 5.8818 2.66%
2023-11-17 0 6.760 6.710 6.780 6.610 6.770 452,200 3,016,566 6.6709 5.774 5.731 5.791 5.645 5.782 529,464 5.6974 2.11%
2023-11-16 0 6.620 6.570 6.620 6.540 6.640 322,800 2,130,578 6.6003 5.654 5.611 5.654 5.586 5.671 377,954 5.6371 0.00%
2023-11-15 0 6.620 6.610 6.620 6.580 6.730 470,000 3,128,280 6.6559 5.654 5.645 5.654 5.620 5.748 550,305 5.6846 -2.07%
2023-11-14 0 6.760 6.700 6.770 6.640 6.780 268,000 1,799,160 6.7133 5.774 5.722 5.782 5.671 5.791 313,791 5.7336 1.05%
2023-11-13 0 6.690 6.610 6.690 6.570 6.830 630,000 4,177,217 6.6305 5.714 5.645 5.714 5.611 5.833 737,643 5.6629 0.60%
2023-11-10 0 6.650 6.630 6.650 6.610 6.760 466,000 3,094,870 6.6414 5.680 5.662 5.680 5.645 5.774 545,622 5.6722 -1.48%
2023-11-09 0 6.750 6.740 6.750 6.650 6.880 498,000 3,364,880 6.7568 5.765 5.756 5.765 5.680 5.876 583,089 5.7708 -0.44%
2023-11-08 0 6.780 6.770 6.780 6.740 6.880 362,000 2,471,140 6.8264 5.791 5.782 5.791 5.756 5.876 423,852 5.8302 -0.44%
2023-11-07 0 6.810 6.810 6.880 6.730 6.880 315,000 2,150,740 6.8277 5.816 5.816 5.876 5.748 5.876 368,821 5.8314 -0.73%
2023-11-06 0 6.860 6.790 6.860 6.700 6.870 528,000 3,580,745 6.7817 5.859 5.799 5.859 5.722 5.867 618,215 5.7921 1.78%
2023-11-03 0 6.740 6.740 6.770 6.570 6.780 511,000 3,433,515 6.7192 5.756 5.756 5.782 5.611 5.791 598,310 5.7387 1.35%
2023-11-02 0 6.650 6.630 6.650 6.510 6.650 390,955 2,588,983 6.6222 5.680 5.662 5.680 5.560 5.680 457,754 5.6558 0.91%
2023-11-01 0 6.590 6.570 6.590 6.500 6.620 455,000 2,987,110 6.5651 5.628 5.611 5.628 5.551 5.654 532,742 5.6070 0.30%
2023-10-31 0 6.570 6.570 6.620 6.520 6.900 1,137,000 7,601,570 6.6856 5.611 5.611 5.654 5.569 5.893 1,331,270 5.7100 2.18%
2023-10-30 0 6.430 6.430 6.470 6.270 6.480 483,000 3,098,910 6.4160 5.492 5.492 5.526 5.355 5.534 565,526 5.4797 0.94%
2023-10-27 0 6.370 6.370 6.450 6.100 6.460 816,000 5,211,720 6.3869 5.440 5.440 5.509 5.210 5.517 955,423 5.4549 2.91%
2023-10-26 0 6.190 6.190 6.210 6.120 6.250 444,000 2,746,330 6.1854 5.287 5.287 5.304 5.227 5.338 519,863 5.2828 0.98%
2023-10-25 0 6.130 6.130 6.160 6.030 6.190 713,000 4,384,844 6.1499 5.235 5.235 5.261 5.150 5.287 834,824 5.2524 1.66%
2023-10-24 0 6.030 6.000 6.030 5.910 6.040 971,000 5,812,665 5.9863 5.150 5.124 5.150 5.048 5.159 1,136,907 5.1127 1.34%
2023-10-20 0 5.950 5.910 5.960 5.910 6.000 248,000 1,472,685 5.9382 5.082 5.048 5.090 5.048 5.124 290,374 5.0717 0.51%
2023-10-19 0 5.920 5.920 5.950 5.920 6.030 700,000 4,183,730 5.9768 5.056 5.056 5.082 5.056 5.150 819,603 5.1046 -2.31%
2023-10-18 0 6.060 6.000 6.060 5.990 6.080 272,000 1,637,764 6.0212 5.176 5.124 5.176 5.116 5.193 318,474 5.1425 1.00%
2023-10-17 0 6.000 6.000 6.070 5.990 6.130 373,000 2,253,764 6.0423 5.124 5.124 5.184 5.116 5.235 436,731 5.1605 -0.99%
2023-10-16 0 6.060 6.060 6.070 6.000 6.180 606,000 3,682,496 6.0767 5.176 5.176 5.184 5.124 5.278 709,542 5.1900 -1.30%
2023-10-13 0 6.140 6.140 6.160 6.050 6.150 431,000 2,637,854 6.1203 5.244 5.244 5.261 5.167 5.253 504,641 5.2272 0.33%
2023-10-12 0 6.120 6.120 6.140 6.060 6.180 631,000 3,874,775 6.1407 5.227 5.227 5.244 5.176 5.278 738,814 5.2446 0.99%
2023-10-11 0 6.060 6.060 6.090 6.030 6.130 412,000 2,508,165 6.0878 5.176 5.176 5.201 5.150 5.235 482,395 5.1994 1.34%
2023-10-10 0 5.980 5.980 6.000 5.940 6.070 547,999 3,292,482 6.0082 5.107 5.107 5.124 5.073 5.184 641,631 5.1314 -0.17%
2023-10-09 0 5.990 5.970 5.990 5.880 6.030 763,000 4,561,279 5.9781 5.116 5.099 5.116 5.022 5.150 893,367 5.1057 1.70%
2023-10-06 0 5.890 5.890 5.900 5.890 5.960 60,000 355,909 5.9318 5.030 5.030 5.039 5.030 5.090 70,252 5.0662 0.17%
2023-10-05 0 5.880 5.820 5.890 5.820 5.980 135,000 791,174 5.8605 5.022 4.971 5.030 4.971 5.107 158,066 5.0053 -1.01%
2023-10-04 0 5.940 5.860 5.940 5.810 5.950 91,000 533,719 5.8650 5.073 5.005 5.073 4.962 5.082 106,548 5.0092 1.19%
2023-10-03 0 5.870 5.870 5.970 5.800 6.170 381,000 2,270,560 5.9595 5.013 5.013 5.099 4.954 5.270 446,098 5.0898 -4.86%
2023-09-29 0 6.170 6.150 6.170 6.120 6.170 72,000 442,299 6.1430 5.270 5.253 5.270 5.227 5.270 84,302 5.2466 0.16%
2023-09-28 0 6.160 6.120 6.160 6.080 6.220 591,000 3,650,155 6.1762 5.261 5.227 5.261 5.193 5.312 691,979 5.2749 0.33%
2023-09-27 0 6.140 6.090 6.160 6.090 6.170 351,000 2,152,999 6.1339 5.244 5.201 5.261 5.201 5.270 410,972 5.2388 0.16%
2023-09-26 0 6.130 6.130 6.150 6.100 6.210 843,000 5,198,903 6.1671 5.235 5.235 5.253 5.210 5.304 987,036 5.2672 -0.65%
2023-09-25 0 6.170 6.140 6.180 6.060 6.210 780,000 4,800,299 6.1542 5.270 5.244 5.278 5.176 5.304 913,272 5.2562 1.82%
2023-09-22 0 6.060 6.060 6.080 6.010 6.090 710,000 4,305,290 6.0638 5.176 5.176 5.193 5.133 5.201 831,312 5.1789 1.17%
2023-09-21 0 5.990 5.970 6.000 5.940 6.060 552,000 3,317,400 6.0098 5.116 5.099 5.124 5.073 5.176 646,316 5.1328 0.50%
2023-09-20 0 5.960 5.960 6.000 5.900 6.030 239,000 1,434,142 6.0006 5.090 5.090 5.124 5.039 5.150 279,836 5.1249 -0.50%
2023-09-19 0 5.990 5.980 5.990 5.920 6.050 907,000 5,423,020 5.9791 5.116 5.107 5.116 5.056 5.167 1,061,971 5.1066 -1.16%
2023-09-18 0 6.060 6.030 6.060 5.940 6.060 398,000 2,396,270 6.0208 5.176 5.150 5.176 5.073 5.176 466,003 5.1422 0.00%
2023-09-15 0 6.060 6.030 6.060 5.960 6.070 545,000 3,292,230 6.0408 5.176 5.150 5.176 5.090 5.184 638,120 5.1593 1.85%
2023-09-14 0 5.950 5.950 5.990 5.890 6.000 520,000 3,099,270 5.9601 5.082 5.082 5.116 5.030 5.124 608,848 5.0904 0.51%
2023-09-13 0 5.920 5.920 5.970 5.860 6.000 619,702 3,676,964 5.9334 5.056 5.056 5.099 5.005 5.124 725,585 5.0676 -1.33%
2023-09-12 0 6.000 5.960 6.000 5.900 6.010 323,200 1,932,514 5.9793 5.124 5.090 5.124 5.039 5.133 378,422 5.1068 0.33%
2023-09-11 0 5.980 5.930 5.980 5.910 6.000 370,177 2,205,770 5.9587 5.107 5.065 5.107 5.048 5.124 433,426 5.0891 1.36%
2023-09-07 0 5.900 5.850 5.900 5.830 6.020 743,000 4,418,630 5.9470 5.039 4.996 5.039 4.979 5.142 869,950 5.0792 -1.01%
2023-09-06 0 5.960 5.960 5.990 5.900 5.990 246,000 1,467,190 5.9642 5.090 5.090 5.116 5.039 5.116 288,032 5.0938 0.68%
2023-09-05 0 5.920 5.920 5.980 5.900 6.040 319,000 1,907,170 5.9786 5.056 5.056 5.107 5.039 5.159 373,505 5.1061 -1.50%
2023-09-04 0 6.010 5.980 6.010 5.840 6.020 406,000 2,413,970 5.9457 5.133 5.107 5.133 4.988 5.142 475,370 5.0781 2.56%
2023-08-31 0 5.860 5.860 5.900 5.860 6.030 827,000 4,879,681 5.9005 5.005 5.005 5.039 5.005 5.150 968,303 5.0394 -2.17%
2023-08-30 0 5.990 5.990 6.010 5.960 6.060 152,000 912,930 6.0061 5.116 5.116 5.133 5.090 5.176 177,971 5.1297 -0.50%
2023-08-29 0 6.020 5.980 6.020 5.980 6.040 213,000 1,280,940 6.0138 5.142 5.107 5.142 5.107 5.159 249,394 5.1362 1.18%
2023-08-28 0 5.950 5.940 5.960 5.910 6.070 540,000 3,245,290 6.0098 5.082 5.073 5.090 5.048 5.184 632,265 5.1328 -0.17%
2023-08-25 0 5.960 5.940 5.960 5.850 5.980 730,000 4,321,380 5.9197 5.090 5.073 5.090 4.996 5.107 854,729 5.0558 1.53%
2023-08-24 0 5.870 5.850 5.870 5.800 5.920 513,000 3,011,280 5.8699 5.013 4.996 5.013 4.954 5.056 600,652 5.0134 1.03%
2023-08-23 0 5.810 5.780 5.810 5.750 5.840 315,000 1,826,250 5.7976 4.962 4.937 4.962 4.911 4.988 368,821 4.9516 1.04%
2023-08-22 0 5.750 5.750 5.780 5.720 5.800 436,000 2,510,040 5.7570 4.911 4.911 4.937 4.885 4.954 510,496 4.9169 0.35%
2023-08-21 0 5.730 5.680 5.730 5.590 5.750 755,000 4,291,210 5.6837 4.894 4.851 4.894 4.774 4.911 884,001 4.8543 0.00%
2023-08-18 0 5.730 5.700 5.730 5.670 5.770 736,000 4,206,990 5.7160 4.894 4.868 4.894 4.843 4.928 861,754 4.8819 1.06%
2023-08-17 0 5.670 5.640 5.680 5.600 5.700 255,000 1,441,240 5.6519 4.843 4.817 4.851 4.783 4.868 298,570 4.8271 -0.18%
2023-08-16 0 5.680 5.680 5.690 5.680 5.770 358,000 2,050,910 5.7288 4.851 4.851 4.860 4.851 4.928 419,168 4.8928 -1.22%
2023-08-15 0 5.750 5.730 5.750 5.650 5.790 310,000 1,782,790 5.7509 4.911 4.894 4.911 4.826 4.945 362,967 4.9117 -0.35%
2023-08-14 0 5.770 5.730 5.780 5.630 5.770 774,000 4,425,853 5.7182 4.928 4.894 4.937 4.808 4.928 906,247 4.8837 1.76%
2023-08-11 0 5.670 5.660 5.670 5.550 5.690 857,000 4,821,343 5.6258 4.843 4.834 4.843 4.740 4.860 1,003,428 4.8049 2.16%
2023-08-10 0 5.550 5.550 5.560 5.490 5.790 5,396,000 30,192,850 5.5954 4.740 4.740 4.749 4.689 4.945 6,317,969 4.7789 -4.48%
2023-08-09 0 5.810 5.800 5.810 5.770 5.860 276,000 1,599,884 5.7967 4.962 4.954 4.962 4.928 5.005 323,158 4.9508 0.35%
2023-08-08 0 5.790 5.790 5.800 5.740 5.880 330,000 1,922,320 5.8252 4.945 4.945 4.954 4.902 5.022 386,384 4.9751 -0.69%
2023-08-07 0 5.830 5.830 5.850 5.830 5.980 436,000 2,551,690 5.8525 4.979 4.979 4.996 4.979 5.107 510,496 4.9985 -1.85%
2023-08-04 0 5.940 5.930 5.940 5.880 5.970 423,000 2,505,370 5.9229 5.073 5.065 5.073 5.022 5.099 495,274 5.0585 1.37%
2023-08-03 0 5.860 5.850 5.860 5.860 5.920 337,000 1,981,250 5.8791 5.005 4.996 5.005 5.005 5.056 394,580 5.0212 0.17%
2023-08-02 0 5.850 5.840 5.850 5.840 5.940 601,540 3,536,345 5.8788 4.996 4.988 4.996 4.988 5.073 704,320 5.0209 -0.85%
2023-08-01 0 5.900 5.890 5.900 5.870 5.960 295,000 1,742,087 5.9054 5.039 5.030 5.039 5.013 5.090 345,404 5.0436 0.00%
2023-07-31 0 5.900 5.900 5.950 5.900 5.980 994,000 5,896,145 5.9317 5.039 5.039 5.082 5.039 5.107 1,163,836 5.0661 -0.51%
2023-07-28 0 5.930 5.930 5.980 5.910 6.020 1,364,000 8,131,900 5.9618 5.065 5.065 5.107 5.048 5.142 1,597,055 5.0918 -1.82%
2023-07-27 0 6.040 6.020 6.040 5.990 6.050 409,000 2,464,900 6.0267 5.159 5.142 5.159 5.116 5.167 478,882 5.1472 0.50%
2023-07-26 0 6.010 6.010 6.040 5.980 6.080 464,000 2,790,939 6.0150 5.133 5.133 5.159 5.107 5.193 543,280 5.1372 -0.33%
2023-07-25 0 6.030 6.000 6.030 5.890 6.060 592,000 3,555,609 6.0061 5.150 5.124 5.150 5.030 5.176 693,150 5.1296 2.20%
2023-07-24 0 5.900 5.890 5.930 5.860 5.990 324,000 1,926,250 5.9452 5.039 5.030 5.065 5.005 5.116 379,359 5.0776 0.00%
2023-07-21 0 5.900 5.900 5.910 5.730 5.940 490,000 2,878,870 5.8752 5.039 5.039 5.048 4.894 5.073 573,722 5.0179 2.43%
2023-07-20 0 5.760 5.760 5.850 5.760 5.920 332,000 1,938,310 5.8383 4.919 4.919 4.996 4.919 5.056 388,726 4.9863 -0.86%
2023-07-19 0 5.810 5.810 5.880 5.730 5.920 432,000 2,520,920 5.8355 4.962 4.962 5.022 4.894 5.056 505,812 4.9839 -0.34%
2023-07-18 0 5.830 5.830 5.900 5.720 5.900 477,000 2,795,140 5.8598 4.979 4.979 5.039 4.885 5.039 558,501 5.0047 -0.85%
2023-07-14 0 5.880 5.880 5.930 5.820 6.050 1,039,931 6,199,525 5.9615 5.022 5.022 5.065 4.971 5.167 1,217,615 5.0915 -1.01%
2023-07-13 0 5.940 5.910 5.940 5.740 5.990 932,000 5,490,108 5.8907 5.073 5.048 5.073 4.902 5.116 1,091,243 5.0311 2.77%
2023-07-12 0 5.780 5.750 5.780 5.750 5.970 900,069 5,236,595 5.8180 4.937 4.911 4.937 4.911 5.099 1,053,856 4.9690 0.00%
2023-07-11 0 5.780 5.780 5.790 5.670 5.800 284,000 1,637,110 5.7645 4.937 4.937 4.945 4.843 4.954 332,525 4.9233 1.76%
2023-07-10 0 5.680 5.680 5.730 5.650 5.780 253,524 1,446,926 5.7073 4.851 4.851 4.894 4.826 4.937 296,842 4.8744 0.35%
2023-07-07 0 5.660 5.660 5.690 5.550 5.680 514,000 2,876,640 5.5966 4.834 4.834 4.860 4.740 4.851 601,823 4.7799 0.71%
2023-07-06 0 5.620 5.620 5.630 5.620 5.760 324,000 1,843,415 5.6896 4.800 4.800 4.808 4.800 4.919 379,359 4.8593 -1.40%
2023-07-05 0 5.700 5.700 5.730 5.670 5.750 291,000 1,659,426 5.7025 4.868 4.868 4.894 4.843 4.911 340,721 4.8703 -0.18%
2023-07-04 0 5.710 5.710 5.740 5.680 5.750 376,000 2,150,200 5.7186 4.877 4.877 4.902 4.851 4.911 440,244 4.8841 -0.17%
2023-07-03 0 5.720 5.720 5.750 5.700 5.820 529,200 3,044,014 5.7521 4.885 4.885 4.911 4.868 4.971 619,620 4.9127 -0.17%
2023-06-30 0 5.730 5.730 5.770 5.630 5.780 565,000 3,238,170 5.7313 4.894 4.894 4.928 4.808 4.937 661,537 4.8949 0.53%
2023-06-29 0 5.700 5.670 5.700 5.610 5.720 1,172,000 6,642,765 5.6679 4.868 4.843 4.868 4.791 4.885 1,372,250 4.8408 0.00%
2023-06-28 0 5.700 5.700 5.730 5.670 5.820 1,027,000 5,882,910 5.7282 4.868 4.868 4.894 4.843 4.971 1,202,475 4.8923 -2.90%
2023-06-27 0 5.870 5.860 5.870 5.690 5.870 408,000 2,351,899 5.7645 5.013 5.005 5.013 4.860 5.013 477,712 4.9233 2.98%
2023-06-26 0 5.700 5.700 5.710 5.700 5.970 434,000 2,493,680 5.7458 4.868 4.868 4.877 4.868 5.099 508,154 4.9073 -1.38%
2023-06-23 0 5.780 5.710 5.780 5.710 5.910 400,000 2,308,430 5.7711 4.937 4.877 4.937 4.877 5.048 468,345 4.9289 -1.20%
2023-06-21 0 5.850 5.840 5.850 5.810 5.990 526,000 3,080,290 5.8561 4.996 4.988 4.996 4.962 5.116 615,873 5.0015 -0.17%
2023-06-20 0 5.860 5.850 5.860 5.850 5.950 659,000 3,881,350 5.8898 5.005 4.996 5.005 4.996 5.082 771,598 5.0303 -0.51%
2023-06-19 0 5.890 5.880 5.930 5.850 5.940 578,000 3,407,442 5.8952 5.030 5.022 5.065 4.996 5.073 676,758 5.0349 0.17%
2023-06-16 0 5.880 5.870 5.880 5.870 6.010 1,571,000 9,349,212 5.9511 5.022 5.013 5.022 5.013 5.133 1,839,424 5.0827 -0.68%
2023-06-15 0 5.920 5.920 5.950 5.810 6.070 1,247,000 7,391,540 5.9275 5.056 5.056 5.082 4.962 5.184 1,460,064 5.0625 0.17%
2023-06-14 0 5.910 5.900 5.930 5.890 6.020 364,000 2,163,293 5.9431 5.048 5.039 5.065 5.030 5.142 426,194 5.0758 -0.17%
2023-06-13 0 5.920 5.920 5.930 5.900 5.970 656,000 3,892,751 5.9341 5.056 5.056 5.065 5.039 5.099 768,085 5.0681 -0.67%
2023-06-12 0 5.960 5.930 5.950 5.930 6.060 595,000 3,565,442 5.9923 5.090 5.065 5.082 5.065 5.176 696,663 5.1179 -1.65%
2023-06-09 0 6.060 6.050 6.060 6.020 6.190 999,000 6,118,294 6.1244 5.176 5.167 5.176 5.142 5.287 1,169,691 5.2307 0.33%
2023-06-08 0 6.040 6.040 6.070 6.010 6.160 810,000 4,908,709 6.0601 5.159 5.159 5.184 5.133 5.261 948,398 5.1758 -1.79%
2023-06-07 0 6.150 6.150 6.170 6.010 6.270 1,413,000 8,720,983 6.1720 5.253 5.253 5.270 5.133 5.355 1,654,427 5.2713 2.16%
2023-06-06 0 6.020 6.010 6.020 5.910 6.120 1,526,000 9,250,234 6.0618 5.142 5.133 5.142 5.048 5.227 1,786,735 5.1772 0.33%
2023-06-05 0 6.000 6.000 6.020 5.850 6.100 1,472,000 8,852,876 6.0142 5.124 5.124 5.142 4.996 5.210 1,723,508 5.1365 2.04%
2023-06-02 0 5.880 5.870 5.920 5.810 6.000 871,000 5,172,028 5.9380 5.022 5.013 5.056 4.962 5.124 1,019,820 5.0715 -0.68%
2023-06-01 0 5.920 5.920 5.930 5.800 6.020 798,000 4,744,480 5.9455 5.056 5.056 5.065 4.954 5.142 934,348 5.0779 2.07%
2023-05-31 0 5.800 5.800 5.840 5.800 6.010 2,489,000 14,562,090 5.8506 4.954 4.954 4.988 4.954 5.133 2,914,275 4.9968 -3.17%
2023-05-30 0 5.990 5.970 6.000 5.850 6.010 538,000 3,204,353 5.9560 5.116 5.099 5.124 4.996 5.133 629,924 5.0869 2.22%
2023-05-29 0 5.860 5.840 5.860 5.780 6.080 1,031,000 6,118,100 5.9341 5.005 4.988 5.005 4.937 5.193 1,207,158 5.0682 -3.14%
2023-05-25 0 6.050 6.050 6.060 5.900 6.090 1,845,000 11,015,577 5.9705 5.167 5.167 5.176 5.039 5.201 2,160,240 5.0992 1.00%
2023-05-24 0 5.990 5.980 5.990 5.990 6.320 4,476,000 27,051,350 6.0436 5.116 5.107 5.116 5.116 5.398 5,240,777 5.1617 -4.77%
2023-05-23 0 6.290 6.270 6.290 6.260 6.420 881,000 5,588,410 6.3433 5.372 5.355 5.372 5.346 5.483 1,031,529 5.4176 -1.41%
2023-05-22 0 6.380 6.370 6.380 6.260 6.400 1,618,000 10,226,830 6.3207 5.449 5.440 5.449 5.346 5.466 1,894,454 5.3983 0.23%
2023-05-19 0 6.750 6.750 6.760 6.750 6.990 1,902,000 12,979,490 6.8241 5.436 5.436 5.444 5.436 5.630 2,361,642 5.4960 -3.16%
2023-05-18 0 6.970 6.960 6.980 6.880 7.030 2,028,000 14,131,740 6.9683 5.613 5.605 5.621 5.541 5.662 2,518,091 5.6121 1.31%
2023-05-17 0 6.880 6.870 6.880 6.820 6.940 1,085,000 7,464,329 6.8796 5.541 5.533 5.541 5.493 5.589 1,347,204 5.5406 0.73%
2023-05-16 0 6.830 6.800 6.830 6.760 6.840 947,466 6,450,532 6.8082 5.501 5.477 5.501 5.444 5.509 1,176,433 5.4831 0.44%
2023-05-15 0 6.800 6.770 6.800 6.720 6.950 1,865,000 12,654,170 6.7851 5.477 5.452 5.477 5.412 5.597 2,315,700 5.4645 -1.88%
2023-05-12 0 6.930 6.900 6.930 6.850 7.020 1,443,000 9,951,495 6.8964 5.581 5.557 5.581 5.517 5.654 1,791,719 5.5542 0.00%
2023-05-11 0 6.930 6.910 6.940 6.890 7.090 1,281,000 8,941,615 6.9802 5.581 5.565 5.589 5.549 5.710 1,590,569 5.6216 0.00%
2023-05-10 0 6.930 6.930 6.940 6.840 7.250 1,542,430 10,707,517 6.9420 5.581 5.581 5.589 5.509 5.839 1,915,177 5.5909 -3.75%
2023-05-09 0 7.200 7.180 7.200 6.980 7.280 3,947,000 28,394,150 7.1939 5.799 5.783 5.799 5.621 5.863 4,900,841 5.7937 3.30%
2023-05-08 0 6.970 6.930 6.970 6.830 7.360 5,269,870 36,711,520 6.9663 5.613 5.581 5.613 5.501 5.928 6,543,399 5.6105 -4.52%
2023-05-05 0 7.300 7.250 7.300 7.000 7.530 8,812,000 64,298,989 7.2968 5.879 5.839 5.879 5.638 6.064 10,941,528 5.8766 -2.28%
2023-05-04 0 7.470 7.460 7.480 6.940 7.490 8,835,300 64,699,353 7.3228 6.016 6.008 6.024 5.589 6.032 10,970,459 5.8976 5.36%
2023-05-03 0 7.090 7.060 7.100 6.950 7.230 422,000 2,980,502 7.0628 5.710 5.686 5.718 5.597 5.823 523,981 5.6882 -1.94%
2023-05-02 0 7.230 7.190 7.230 6.900 7.270 1,453,400 10,374,783 7.1383 5.823 5.791 5.823 5.557 5.855 1,804,632 5.7490 1.97%
2023-04-28 0 7.090 7.080 7.090 6.670 7.250 5,168,000 36,461,259 7.0552 5.710 5.702 5.710 5.372 5.839 6,416,911 5.6821 2.75%
2023-04-27 0 6.900 6.890 6.900 6.880 7.510 13,219,000 95,616,079 7.2332 5.557 5.549 5.557 5.541 6.048 16,413,534 5.8254 -0.86%
2023-04-26 0 6.960 6.960 7.020 6.700 7.300 10,345,000 72,172,860 6.9766 5.605 5.605 5.654 5.396 5.879 12,844,997 5.6188 1.46%
2023-04-25 0 6.860 6.830 6.860 6.620 7.040 5,645,000 38,909,320 6.8927 5.525 5.501 5.525 5.332 5.670 7,009,184 5.5512 0.59%
2023-04-24 0 6.820 6.760 6.820 6.400 7.060 4,625,000 31,494,330 6.8096 5.493 5.444 5.493 5.154 5.686 5,742,688 5.4842 5.25%
2023-04-21 0 6.480 6.450 6.480 6.410 6.570 596,000 3,882,880 6.5149 5.219 5.195 5.219 5.162 5.291 740,031 5.2469 -0.46%
2023-04-20 0 6.510 6.500 6.510 6.400 6.580 1,021,000 6,642,620 6.5060 5.243 5.235 5.243 5.154 5.299 1,267,737 5.2397 1.72%
2023-04-19 0 6.400 6.370 6.400 6.350 6.540 500,500 3,226,435 6.4464 5.154 5.130 5.154 5.114 5.267 621,452 5.1918 -2.14%
2023-04-18 0 6.540 6.520 6.540 6.530 6.600 124,000 811,589 6.5451 5.267 5.251 5.267 5.259 5.315 153,966 5.2712 -0.15%
2023-04-17 0 6.550 6.510 6.550 6.370 6.590 882,000 5,775,171 6.5478 5.275 5.243 5.275 5.130 5.307 1,095,146 5.2734 0.00%
2023-04-14 0 6.550 6.490 6.550 6.290 6.610 1,529,000 9,842,025 6.4369 5.275 5.227 5.275 5.066 5.324 1,898,502 5.1841 0.00%
2023-04-13 0 6.550 6.530 6.550 6.500 6.730 2,606,000 17,248,980 6.6189 5.275 5.259 5.275 5.235 5.420 3,235,772 5.3307 0.15%
2023-04-12 0 6.540 6.540 6.550 6.310 6.620 2,817,000 18,403,079 6.5329 5.267 5.267 5.275 5.082 5.332 3,497,763 5.2614 3.81%
2023-04-11 0 6.300 6.280 6.300 6.230 6.410 1,102,000 6,962,290 6.3179 5.074 5.058 5.074 5.017 5.162 1,368,312 5.0882 1.12%
2023-04-06 0 6.230 6.220 6.230 6.210 6.290 828,000 5,161,330 6.2335 5.017 5.009 5.017 5.001 5.066 1,028,096 5.0203 -0.16%
2023-04-04 0 6.240 6.230 6.240 6.210 6.300 990,000 6,188,300 6.2508 5.026 5.017 5.026 5.001 5.074 1,229,246 5.0342 0.32%
2023-04-03 0 6.220 6.180 6.220 6.160 6.300 438,000 2,721,220 6.2128 5.009 4.977 5.009 4.961 5.074 543,848 5.0036 0.81%
2023-03-31 0 6.170 6.140 6.170 6.090 6.240 493,000 3,029,110 6.1442 4.969 4.945 4.969 4.905 5.026 612,140 4.9484 0.98%
2023-03-30 0 6.110 6.070 6.110 5.960 6.130 559,000 3,392,290 6.0685 4.921 4.889 4.921 4.800 4.937 694,089 4.8874 0.16%
2023-03-29 0 6.100 6.070 6.100 6.080 6.220 691,000 4,231,480 6.1237 4.913 4.889 4.913 4.897 5.009 857,989 4.9319 -0.33%
2023-03-28 0 6.120 6.120 6.150 6.040 6.290 675,000 4,179,402 6.1917 4.929 4.929 4.953 4.864 5.066 838,122 4.9866 0.16%
2023-03-27 0 6.110 6.060 6.110 6.050 6.110 102,000 620,460 6.0829 4.921 4.881 4.921 4.873 4.921 126,650 4.8990 0.33%
2023-03-24 0 6.090 6.090 6.100 5.940 6.140 235,000 1,422,910 6.0549 4.905 4.905 4.913 4.784 4.945 291,791 4.8765 0.50%
2023-03-23 0 6.060 6.060 6.090 6.030 6.100 58,000 352,120 6.0710 4.881 4.881 4.905 4.856 4.913 72,016 4.8894 -0.49%
2023-03-22 0 6.090 6.060 6.090 6.040 6.110 128,000 777,010 6.0704 4.905 4.881 4.905 4.864 4.921 158,933 4.8889 -0.81%
2023-03-21 0 6.140 6.120 6.140 6.040 6.140 254,000 1,544,440 6.0805 4.945 4.929 4.945 4.864 4.945 315,382 4.8970 0.82%
2023-03-20 0 6.090 6.070 6.100 5.830 6.200 218,000 1,331,320 6.1070 4.905 4.889 4.913 4.695 4.993 270,682 4.9184 -1.46%
2023-03-17 0 6.180 6.180 6.190 6.020 6.180 403,000 2,459,280 6.1024 4.977 4.977 4.985 4.848 4.977 500,390 4.9147 2.15%
2023-03-16 0 6.050 6.040 6.080 5.990 6.150 207,500 1,262,160 6.0827 4.873 4.864 4.897 4.824 4.953 257,645 4.8988 -1.31%
2023-03-15 0 6.130 6.120 6.130 5.950 6.140 582,000 3,522,890 6.0531 4.937 4.929 4.937 4.792 4.945 722,647 4.8750 3.72%
2023-03-14 0 5.910 5.900 5.910 5.770 6.030 309,000 1,825,400 5.9074 4.760 4.752 4.760 4.647 4.856 383,674 4.7577 -1.50%
2023-03-13 0 6.000 5.960 6.000 5.890 6.000 449,999 2,676,374 5.9475 4.832 4.800 4.832 4.744 4.832 558,747 4.7900 1.18%
2023-03-10 0 5.930 5.920 5.930 5.880 5.980 337,000 1,994,700 5.9190 4.776 4.768 4.776 4.736 4.816 418,440 4.7670 -1.17%
2023-03-09 0 6.000 6.000 6.030 5.970 6.070 355,000 2,138,710 6.0245 4.832 4.832 4.856 4.808 4.889 440,790 4.8520 -1.15%
2023-03-08 0 6.070 6.000 6.070 5.970 6.140 193,000 1,166,010 6.0415 4.889 4.832 4.889 4.808 4.945 239,641 4.8657 0.17%
2023-03-07 0 6.060 6.060 6.120 6.010 6.240 457,000 2,807,750 6.1439 4.881 4.881 4.929 4.840 5.026 567,440 4.9481 -1.94%
2023-03-06 0 6.180 6.170 6.180 6.020 6.230 1,216,000 7,493,620 6.1625 4.977 4.969 4.977 4.848 5.017 1,509,861 4.9631 2.66%
2023-03-03 0 6.020 6.020 6.030 5.950 6.050 431,136 2,586,449 5.9991 4.848 4.848 4.856 4.792 4.873 535,325 4.8315 1.35%
2023-03-02 0 5.940 5.910 5.940 5.880 6.000 243,000 1,445,780 5.9497 4.784 4.760 4.784 4.736 4.832 301,724 4.7917 0.17%
2023-03-01 0 5.930 5.920 5.930 5.930 6.050 406,999 2,440,634 5.9967 4.776 4.768 4.776 4.776 4.873 505,355 4.8295 -0.34%
2023-02-28 0 5.950 5.900 5.950 5.820 5.960 536,000 3,151,950 5.8805 4.792 4.752 4.792 4.687 4.800 665,531 4.7360 -0.17%
2023-02-27 0 5.960 5.920 5.960 5.820 5.970 167,000 990,790 5.9329 4.800 4.768 4.800 4.687 4.808 207,358 4.7782 0.17%
2023-02-24 0 5.950 5.950 5.970 5.850 5.970 217,000 1,282,120 5.9084 4.792 4.792 4.808 4.711 4.808 269,441 4.7584 -0.17%
2023-02-23 0 5.960 5.950 5.980 5.860 6.040 566,000 3,389,730 5.9889 4.800 4.792 4.816 4.719 4.864 702,781 4.8233 0.51%
2023-02-22 0 5.930 5.930 5.960 5.900 5.970 79,000 469,650 5.9449 4.776 4.776 4.800 4.752 4.808 98,091 4.7879 -0.67%
2023-02-21 0 5.970 5.960 5.970 5.920 5.990 312,000 1,860,150 5.9620 4.808 4.800 4.808 4.768 4.824 387,399 4.8016 0.00%
2023-02-20 0 5.970 5.950 5.960 5.780 5.990 970,000 5,740,190 5.9177 4.808 4.792 4.800 4.655 4.824 1,204,412 4.7660 2.93%
2023-02-17 0 5.800 5.800 5.820 5.750 5.810 423,000 2,448,820 5.7892 4.671 4.671 4.687 4.631 4.679 525,223 4.6624 0.87%
2023-02-16 0 5.750 5.750 5.780 5.720 5.850 414,000 2,391,300 5.7761 4.631 4.631 4.655 4.607 4.711 514,048 4.6519 -0.17%
2023-02-15 0 5.760 5.750 5.760 5.750 5.770 185,000 1,064,870 5.7561 4.639 4.631 4.639 4.631 4.647 229,708 4.6358 0.00%
2023-02-14 0 5.760 5.760 5.770 5.750 5.780 158,000 910,440 5.7623 4.639 4.639 4.647 4.631 4.655 196,183 4.6408 -0.52%
2023-02-13 0 5.790 5.790 5.810 5.680 5.840 215,000 1,242,390 5.7786 4.663 4.663 4.679 4.575 4.703 266,957 4.6539 0.87%
2023-02-10 0 5.740 5.720 5.730 5.730 5.820 569,000 3,283,020 5.7698 4.623 4.607 4.615 4.615 4.687 706,506 4.6468 0.53%
2023-02-09 0 5.710 5.710 5.720 5.630 5.760 161,000 916,760 5.6942 4.599 4.599 4.607 4.534 4.639 199,908 4.5859 0.88%
2023-02-08 0 5.660 5.660 5.700 5.640 5.690 168,000 952,950 5.6723 4.558 4.558 4.591 4.542 4.583 208,599 4.5683 -0.35%
2023-02-07 0 5.680 5.650 5.680 5.600 5.680 205,000 1,157,180 5.6448 4.575 4.550 4.575 4.510 4.575 254,541 4.5461 0.53%
2023-02-06 0 5.650 5.630 5.650 5.600 5.720 271,000 1,527,270 5.6357 4.550 4.534 4.550 4.510 4.607 336,490 4.5388 -1.91%
2023-02-03 0 5.760 5.750 5.760 5.720 5.800 144,000 829,760 5.7622 4.639 4.631 4.639 4.607 4.671 178,799 4.6407 -0.52%
2023-02-02 0 5.790 5.780 5.790 5.720 5.850 1,149,000 6,651,570 5.7890 4.663 4.655 4.663 4.607 4.711 1,426,670 4.6623 0.35%
2023-02-01 0 5.770 5.770 5.790 5.700 5.790 334,000 1,919,140 5.7459 4.647 4.647 4.663 4.591 4.663 414,715 4.6276 1.05%
2023-01-31 0 5.710 5.710 5.760 5.660 5.790 354,000 2,029,210 5.7322 4.599 4.599 4.639 4.558 4.663 439,548 4.6166 -1.04%
2023-01-30 0 5.770 5.770 5.780 5.710 5.800 456,000 2,619,900 5.7454 4.647 4.647 4.655 4.599 4.671 566,198 4.6272 1.05%
2023-01-27 0 5.710 5.650 5.710 5.640 5.730 48,000 272,950 5.6865 4.599 4.550 4.599 4.542 4.615 59,600 4.5797 -0.17%
2023-01-26 0 5.720 5.650 5.720 5.630 5.720 34,000 192,600 5.6647 4.607 4.550 4.607 4.534 4.607 42,217 4.5622 1.60%
2023-01-20 0 5.630 5.600 5.690 5.530 5.630 122,000 678,490 5.5614 4.534 4.510 4.583 4.454 4.534 151,483 4.4790 -1.75%
2023-01-19 0 5.730 5.610 5.770 5.620 5.780 13,000 73,880 5.6831 4.615 4.518 4.647 4.526 4.655 16,142 4.5770 -1.04%
2023-01-18 0 5.790 5.780 5.790 5.750 5.830 233,000 1,346,130 5.7774 4.663 4.655 4.663 4.631 4.695 289,307 4.6529 0.00%
2023-01-17 0 5.790 5.760 5.790 5.750 5.830 364,000 2,103,050 5.7776 4.663 4.639 4.663 4.631 4.695 451,965 4.6531 -0.17%
2023-01-16 0 5.800 5.790 5.800 5.730 5.800 357,000 2,061,034 5.7732 4.671 4.663 4.671 4.615 4.671 443,273 4.6496 1.05%
2023-01-13 0 5.740 5.710 5.740 5.620 5.740 833,000 4,738,090 5.6880 4.623 4.599 4.623 4.526 4.623 1,034,305 4.5809 2.32%
2023-01-12 0 5.610 5.600 5.610 5.490 5.610 336,000 1,867,320 5.5575 4.518 4.510 4.518 4.421 4.518 417,199 4.4759 1.45%
2023-01-11 0 5.530 5.470 5.530 5.470 5.590 337,001 1,860,135 5.5197 4.454 4.405 4.454 4.405 4.502 418,441 4.4454 -0.36%
2023-01-10 0 5.550 5.520 5.550 5.460 5.610 449,001 2,487,895 5.5410 4.470 4.446 4.470 4.397 4.518 557,508 4.4625 0.18%
2023-01-09 0 5.540 5.500 5.540 5.450 5.540 307,000 1,692,070 5.5116 4.462 4.430 4.462 4.389 4.462 381,190 4.4389 0.91%
2023-01-06 0 5.490 5.490 5.500 5.410 5.500 80,000 436,300 5.4538 4.421 4.421 4.430 4.357 4.430 99,333 4.3923 0.55%
2023-01-05 0 5.460 5.420 5.460 5.380 5.560 419,001 2,295,240 5.4779 4.397 4.365 4.397 4.333 4.478 520,258 4.4117 0.74%
2023-01-04 0 5.420 5.350 5.420 5.300 5.440 678,000 3,635,960 5.3628 4.365 4.309 4.365 4.268 4.381 841,847 4.3190 1.88%
2023-01-03 0 5.320 5.290 5.320 5.250 5.380 87,999 466,134 5.2970 4.285 4.260 4.285 4.228 4.333 109,265 4.2661 0.95%
2022-12-30 0 5.270 5.260 5.270 5.130 5.270 425,002 2,205,110 5.1885 4.244 4.236 4.244 4.132 4.244 527,709 4.1786 1.93%
2022-12-29 0 5.170 5.150 5.170 5.060 5.170 333,998 1,713,459 5.1301 4.164 4.148 4.164 4.075 4.164 414,713 4.1317 0.19%
2022-12-28 0 5.160 5.150 5.160 5.130 5.250 428,000 2,207,760 5.1583 4.156 4.148 4.156 4.132 4.228 531,431 4.1544 -0.39%
2022-12-23 0 5.180 5.180 5.190 5.150 5.190 173,000 895,260 5.1749 4.172 4.172 4.180 4.148 4.180 214,808 4.1677 0.39%
2022-12-22 0 5.160 5.160 5.200 5.160 5.250 71,000 368,800 5.1944 4.156 4.156 4.188 4.156 4.228 88,158 4.1834 -0.39%
2022-12-21 0 5.180 5.150 5.210 5.130 5.180 72,000 371,710 5.1626 4.172 4.148 4.196 4.132 4.172 89,400 4.1578 0.39%
2022-12-20 0 5.160 5.150 5.220 5.110 5.250 159,000 824,430 5.1851 4.156 4.148 4.204 4.115 4.228 197,424 4.1759 -1.15%
2022-12-19 0 5.220 5.220 5.270 5.200 5.260 117,000 612,190 5.2324 4.204 4.204 4.244 4.188 4.236 145,274 4.2140 -1.51%
2022-12-16 0 5.300 5.300 5.310 5.170 5.310 554,000 2,903,597 5.2411 4.268 4.268 4.277 4.164 4.277 687,881 4.2211 0.95%
2022-12-15 0 5.250 5.250 5.260 5.220 5.400 370,000 1,953,660 5.2802 4.228 4.228 4.236 4.204 4.349 459,415 4.2525 -0.94%
2022-12-14 0 5.300 5.280 5.300 5.240 5.300 204,000 1,078,525 5.2869 4.268 4.252 4.268 4.220 4.268 253,299 4.2579 0.95%
2022-12-13 0 5.250 5.210 5.250 5.170 5.280 376,000 1,963,765 5.2228 4.228 4.196 4.228 4.164 4.252 466,865 4.2063 0.77%
2022-12-12 0 5.210 5.200 5.270 5.210 5.350 377,900 1,985,970 5.2553 4.196 4.188 4.244 4.196 4.309 469,224 4.2325 -2.80%
2022-12-09 0 5.360 5.360 5.400 5.360 5.440 593,000 3,193,870 5.3860 4.317 4.317 4.349 4.317 4.381 736,306 4.3377 -0.56%
2022-12-08 0 5.390 5.340 5.390 5.320 5.400 105,000 562,620 5.3583 4.341 4.301 4.341 4.285 4.349 130,375 4.3154 0.94%
2022-12-07 0 5.340 5.300 5.340 5.300 5.460 957,000 5,166,730 5.3989 4.301 4.268 4.301 4.268 4.397 1,188,271 4.3481 0.75%
2022-12-06 0 5.300 5.290 5.320 5.300 5.350 144,000 767,650 5.3309 4.268 4.260 4.285 4.268 4.309 178,799 4.2934 -0.19%
2022-12-05 0 5.310 5.310 5.330 5.200 5.350 272,206 1,442,515 5.2994 4.277 4.277 4.293 4.188 4.309 337,988 4.2679 1.53%
2022-12-02 0 5.230 5.220 5.230 5.170 5.280 221,208 1,151,515 5.2056 4.212 4.204 4.212 4.164 4.252 274,666 4.1924 1.36%
2022-12-01 0 5.160 5.160 5.260 5.160 5.310 273,000 1,425,287 5.2208 4.156 4.156 4.236 4.156 4.277 338,974 4.2047 0.78%
2022-11-30 0 5.120 5.120 5.290 5.120 5.290 605,897 3,150,873 5.2003 4.124 4.124 4.260 4.124 4.260 752,319 4.1882 -2.10%
2022-11-29 0 5.230 5.230 5.270 5.170 5.320 336,000 1,763,930 5.2498 4.212 4.212 4.244 4.164 4.285 417,199 4.2280 -0.19%
2022-11-28 0 5.240 5.180 5.240 5.120 5.250 228,000 1,184,320 5.1944 4.220 4.172 4.220 4.124 4.228 283,099 4.1834 0.77%
2022-11-25 0 5.200 5.200 5.220 5.130 5.330 586,000 3,046,260 5.1984 4.188 4.188 4.204 4.132 4.293 727,614 4.1866 1.96%
2022-11-24 0 5.100 5.090 5.100 5.030 5.110 92,000 467,630 5.0829 4.107 4.099 4.107 4.051 4.115 114,233 4.0937 -0.20%
2022-11-23 0 5.110 5.070 5.110 5.060 5.130 60,000 306,590 5.1098 4.115 4.083 4.115 4.075 4.132 74,500 4.1153 0.20%
2022-11-22 0 5.100 5.060 5.100 4.960 5.100 359,000 1,801,140 5.0171 4.107 4.075 4.107 3.995 4.107 445,757 4.0406 2.41%
2022-11-21 0 4.980 4.970 4.980 4.960 5.050 226,000 1,125,863 4.9817 4.011 4.003 4.011 3.995 4.067 280,616 4.0121 -2.54%
2022-11-18 0 5.110 5.090 5.110 5.020 5.120 268,000 1,362,070 5.0824 4.115 4.099 4.115 4.043 4.124 332,766 4.0932 0.99%
2022-11-17 0 5.060 5.060 5.110 5.010 5.100 119,000 597,890 5.0243 4.075 4.075 4.115 4.035 4.107 147,758 4.0464 -0.98%
2022-11-16 0 5.110 5.080 5.110 5.030 5.150 214,000 1,084,880 5.0695 4.115 4.091 4.115 4.051 4.148 265,716 4.0829 0.00%
2022-11-15 0 5.110 5.110 5.150 5.090 5.170 147,000 752,620 5.1199 4.115 4.115 4.148 4.099 4.164 182,524 4.1234 0.59%
2022-11-14 0 5.080 5.080 5.110 5.050 5.170 273,000 1,389,160 5.0885 4.091 4.091 4.115 4.067 4.164 338,974 4.0981 0.59%
2022-11-11 0 5.050 5.050 5.080 5.010 5.100 307,000 1,552,150 5.0559 4.067 4.067 4.091 4.035 4.107 381,190 4.0719 0.60%
2022-11-10 0 5.020 4.930 5.020 4.940 5.020 173,000 858,910 4.9648 4.043 3.970 4.043 3.979 4.043 214,808 3.9985 1.21%
2022-11-09 0 4.960 4.960 4.970 4.940 5.010 118,000 586,670 4.9718 3.995 3.995 4.003 3.979 4.035 146,516 4.0041 0.20%
2022-11-08 0 4.950 4.950 5.010 4.900 5.020 179,000 887,850 4.9601 3.987 3.987 4.035 3.946 4.043 222,258 3.9947 -2.17%
2022-11-07 0 5.060 5.030 5.060 4.950 5.060 186,000 934,230 5.0227 4.075 4.051 4.075 3.987 4.075 230,949 4.0452 2.22%
2022-11-04 0 4.950 4.940 4.950 4.910 4.980 556,000 2,746,130 4.9391 3.987 3.979 3.987 3.954 4.011 690,364 3.9778 1.02%
2022-11-03 0 4.900 4.850 4.910 4.800 4.920 299,000 1,448,744 4.8453 3.946 3.906 3.954 3.866 3.962 371,257 3.9023 -0.61%
2022-11-02 0 4.930 4.890 4.930 4.770 4.930 249,000 1,211,351 4.8649 3.970 3.938 3.970 3.842 3.970 309,174 3.9180 4.01%
2022-11-01 0 4.740 4.740 4.770 4.680 4.790 387,028 1,823,826 4.7124 3.817 3.817 3.842 3.769 3.858 480,558 3.7952 0.00%
2022-10-31 0 4.740 4.690 4.740 4.690 4.800 404,000 1,913,190 4.7356 3.817 3.777 3.817 3.777 3.866 501,632 3.8139 -1.25%
2022-10-28 0 4.800 4.800 4.840 4.790 4.880 606,000 2,920,770 4.8198 3.866 3.866 3.898 3.858 3.930 752,447 3.8817 -3.42%
2022-10-27 0 4.970 4.960 4.970 4.940 5.030 133,000 661,380 4.9728 4.003 3.995 4.003 3.979 4.051 165,141 4.0049 1.43%
2022-10-26 0 4.900 4.890 4.940 4.890 4.960 137,000 673,810 4.9183 3.946 3.938 3.979 3.938 3.995 170,108 3.9611 0.41%
2022-10-25 0 4.880 4.880 4.920 4.860 4.960 188,000 920,220 4.8948 3.930 3.930 3.962 3.914 3.995 233,433 3.9421 -0.41%
2022-10-24 0 4.900 4.900 4.990 4.880 5.080 289,000 1,433,030 4.9586 3.946 3.946 4.019 3.930 4.091 358,840 3.9935 -3.92%
2022-10-21 0 5.100 5.070 5.100 5.050 5.130 179,000 910,020 5.0839 4.107 4.083 4.107 4.067 4.132 222,258 4.0944 1.19%
2022-10-20 0 5.040 5.040 5.060 4.980 5.090 545,000 2,744,590 5.0359 4.059 4.059 4.075 4.011 4.099 676,706 4.0558 0.40%
2022-10-19 0 5.020 5.020 5.050 5.010 5.090 205,000 1,032,060 5.0344 4.043 4.043 4.067 4.035 4.099 254,541 4.0546 -0.59%
2022-10-18 0 5.050 5.020 5.050 5.000 5.100 86,000 432,170 5.0252 4.067 4.043 4.067 4.027 4.107 106,783 4.0472 0.20%
2022-10-17 0 5.040 5.030 5.090 4.930 5.170 655,000 3,259,680 4.9766 4.059 4.051 4.099 3.970 4.164 813,289 4.0080 -0.20%
2022-10-14 0 5.050 5.050 5.060 5.040 5.090 218,000 1,104,060 5.0645 4.067 4.067 4.075 4.059 4.099 270,682 4.0788 0.60%
2022-10-13 0 5.020 4.980 5.020 4.990 5.070 94,000 472,090 5.0222 4.043 4.011 4.043 4.019 4.083 116,716 4.0448 -0.79%
2022-10-12 0 5.060 5.030 5.060 4.970 5.070 217,000 1,091,930 5.0319 4.075 4.051 4.075 4.003 4.083 269,441 4.0526 0.60%
2022-10-11 0 5.030 5.000 5.030 5.000 5.070 372,000 1,871,360 5.0305 4.051 4.027 4.051 4.027 4.083 461,898 4.0515 0.40%
2022-10-10 0 5.010 5.010 5.100 5.000 5.180 215,000 1,082,300 5.0340 4.035 4.035 4.107 4.027 4.172 266,957 4.0542 0.00%
2022-10-07 0 5.010 4.980 5.010 4.980 5.070 122,000 611,680 5.0138 4.035 4.011 4.035 4.011 4.083 151,483 4.0380 -0.40%
2022-10-06 0 5.030 5.030 5.080 5.010 5.080 59,000 297,020 5.0342 4.051 4.051 4.091 4.035 4.091 73,258 4.0544 0.20%
2022-10-05 0 5.020 5.020 5.030 5.000 5.050 184,000 922,850 5.0155 4.043 4.043 4.051 4.027 4.067 228,466 4.0393 0.80%
2022-10-03 0 4.980 4.980 5.000 4.950 5.020 18,000 89,650 4.9806 4.011 4.011 4.027 3.987 4.043 22,350 4.0112 -0.20%
2022-09-30 0 4.990 4.990 5.000 4.960 5.060 232,000 1,161,590 5.0069 4.019 4.019 4.027 3.995 4.075 288,066 4.0324 -0.99%
2022-09-29 0 5.040 5.040 5.110 5.020 5.280 162,000 826,300 5.1006 4.059 4.059 4.115 4.043 4.252 201,149 4.1079 -2.51%
2022-09-28 0 5.170 5.110 5.170 5.110 5.250 442,000 2,290,460 5.1820 4.164 4.115 4.164 4.115 4.228 548,815 4.1735 0.58%
2022-09-27 0 5.140 5.140 5.190 5.110 5.190 163,000 838,320 5.1431 4.140 4.140 4.180 4.115 4.180 202,391 4.1421 0.19%
2022-09-26 0 5.130 5.130 5.170 5.110 5.180 413,000 2,118,102 5.1286 4.132 4.132 4.164 4.115 4.172 512,807 4.1304 -0.39%
2022-09-23 0 5.150 5.150 5.190 5.130 5.250 292,000 1,513,780 5.1842 4.148 4.148 4.180 4.132 4.228 362,565 4.1752 -0.96%
2022-09-22 0 5.200 5.200 5.210 5.180 5.230 148,000 770,270 5.2045 4.188 4.188 4.196 4.172 4.212 183,766 4.1916 0.00%
2022-09-21 0 5.200 5.200 5.260 5.180 5.250 120,000 625,180 5.2098 4.188 4.188 4.236 4.172 4.228 148,999 4.1959 -0.57%
2022-09-20 0 5.230 5.200 5.230 5.180 5.300 88,000 461,520 5.2445 4.212 4.188 4.212 4.172 4.268 109,266 4.2238 1.16%
2022-09-19 0 5.170 5.170 5.190 5.150 5.280 587,000 3,046,620 5.1902 4.164 4.164 4.180 4.148 4.252 728,856 4.1800 -1.90%
2022-09-16 0 5.270 5.260 5.270 5.270 5.450 790,882 4,226,522 5.3441 4.244 4.236 4.244 4.244 4.389 982,008 4.3040 -2.04%
2022-09-15 0 5.380 5.340 5.370 5.330 5.430 236,800 1,271,992 5.3716 4.333 4.301 4.325 4.293 4.373 294,026 4.3261 0.56%
2022-09-14 0 5.350 5.350 5.410 5.350 5.430 240,000 1,289,080 5.3712 4.309 4.309 4.357 4.309 4.373 297,999 4.3258 -0.93%
2022-09-13 0 5.400 5.400 5.500 5.400 5.530 106,000 579,260 5.4647 4.349 4.349 4.430 4.349 4.454 131,616 4.4011 -1.28%
2022-09-09 0 5.470 5.380 5.470 5.370 5.510 143,000 780,090 5.4552 4.405 4.333 4.405 4.325 4.438 177,558 4.3934 0.74%
2022-09-08 0 5.430 5.420 5.430 5.380 5.530 150,000 820,150 5.4677 4.373 4.365 4.373 4.333 4.454 186,249 4.4035 -1.45%
2022-09-07 0 5.510 5.480 5.510 5.450 5.590 85,000 468,560 5.5125 4.438 4.413 4.438 4.389 4.502 105,541 4.4396 1.10%
2022-09-06 0 5.450 5.440 5.500 5.420 5.530 117,000 639,690 5.4674 4.389 4.381 4.430 4.365 4.454 145,274 4.4033 -1.45%
2022-09-05 0 5.530 5.530 5.590 5.480 5.590 226,000 1,252,390 5.5415 4.454 4.454 4.502 4.413 4.502 280,616 4.4630 -0.36%
2022-09-02 0 5.550 5.550 5.580 5.550 5.600 244,000 1,359,550 5.5719 4.470 4.470 4.494 4.470 4.510 302,966 4.4875 0.73%
2022-09-01 0 5.510 5.500 5.510 5.400 5.580 347,000 1,911,288 5.5080 4.438 4.430 4.438 4.349 4.494 430,857 4.4360 -0.36%
2022-08-31 0 5.530 5.520 5.530 5.460 5.550 730,000 4,024,240 5.5127 4.454 4.446 4.454 4.397 4.470 906,413 4.4397 1.28%
2022-08-30 0 5.460 5.460 5.500 5.450 5.530 155,000 851,770 5.4953 4.397 4.397 4.430 4.389 4.454 192,458 4.4258 0.55%
2022-08-29 0 5.430 5.430 5.490 5.430 5.650 486,000 2,684,520 5.5237 4.373 4.373 4.421 4.373 4.550 603,448 4.4486 -1.27%
2022-08-26 0 5.500 5.420 5.500 5.310 5.600 1,228,000 6,782,110 5.5229 4.430 4.365 4.430 4.277 4.510 1,524,761 4.4480 4.36%
2022-08-25 0 5.270 5.270 5.330 5.210 5.330 187,000 990,240 5.2954 4.244 4.244 4.293 4.196 4.293 232,191 4.2648 0.19%
2022-08-24 0 5.260 5.260 5.290 5.220 5.290 147,000 772,700 5.2565 4.236 4.236 4.260 4.204 4.260 182,524 4.2334 0.38%
2022-08-23 0 5.240 5.240 5.280 5.190 5.300 128,000 671,580 5.2467 4.220 4.220 4.252 4.180 4.268 158,933 4.2256 -0.95%
2022-08-22 0 5.290 5.240 5.290 5.230 5.330 60,000 317,390 5.2898 4.260 4.220 4.260 4.212 4.293 74,500 4.2603 0.38%
2022-08-19 0 5.270 5.270 5.330 5.270 5.360 305,000 1,616,340 5.2995 4.244 4.244 4.293 4.244 4.317 378,707 4.2680 0.19%
2022-08-18 0 5.260 5.260 5.300 5.200 5.320 258,000 1,361,470 5.2770 4.236 4.236 4.268 4.188 4.285 320,349 4.2500 0.96%
2022-08-17 0 5.210 5.210 5.220 5.180 5.240 136,000 709,270 5.2152 4.196 4.196 4.204 4.172 4.220 168,866 4.2002 0.77%
2022-08-16 0 5.170 5.150 5.170 5.140 5.180 127,000 655,280 5.1597 4.164 4.148 4.164 4.140 4.172 157,691 4.1555 0.58%
2022-08-15 0 5.140 5.140 5.160 5.120 5.160 167,000 859,290 5.1454 4.140 4.140 4.156 4.124 4.156 207,358 4.1440 -0.39%
2022-08-12 0 5.160 5.150 5.160 5.160 5.220 130,000 673,800 5.1831 4.156 4.148 4.156 4.156 4.204 161,416 4.1743 -0.77%
2022-08-11 0 5.200 5.170 5.200 5.150 5.210 218,000 1,130,790 5.1871 4.188 4.164 4.188 4.148 4.196 270,682 4.1776 1.36%
2022-08-10 0 5.130 5.130 5.140 5.130 5.220 166,000 855,505 5.1536 4.132 4.132 4.140 4.132 4.204 206,116 4.1506 -1.16%
2022-08-09 0 5.190 5.190 5.230 5.180 5.300 70,000 364,340 5.2049 4.180 4.180 4.212 4.172 4.268 86,916 4.1918 -0.76%
2022-08-08 0 5.230 5.230 5.270 5.230 5.280 35,000 183,110 5.2317 4.212 4.212 4.244 4.212 4.252 43,458 4.2135 -0.57%
2022-08-05 0 5.260 5.260 5.310 5.160 5.300 354,000 1,855,900 5.2427 4.236 4.236 4.277 4.156 4.268 439,548 4.2223 2.14%
2022-08-04 0 5.150 5.150 5.160 5.150 5.250 133,371 694,555 5.2077 4.148 4.148 4.156 4.148 4.228 165,602 4.1941 -1.34%
2022-08-03 0 5.220 5.220 5.240 5.220 5.260 54,000 282,970 5.2402 4.204 4.204 4.220 4.204 4.236 67,050 4.2203 -0.76%
2022-08-02 0 5.260 5.240 5.250 5.170 5.270 225,000 1,175,150 5.2229 4.236 4.220 4.228 4.164 4.244 279,374 4.2064 -1.13%
2022-08-01 0 5.320 5.320 5.380 5.250 5.350 231,000 1,224,110 5.2992 4.285 4.285 4.333 4.228 4.309 286,824 4.2678 -2.03%
2022-07-29 0 5.430 5.290 5.430 5.270 5.430 277,000 1,478,710 5.3383 4.373 4.260 4.373 4.244 4.373 343,940 4.2993 0.74%
2022-07-28 0 5.390 5.390 5.460 5.360 5.450 239,000 1,289,670 5.3961 4.341 4.341 4.397 4.317 4.389 296,757 4.3459 -1.82%
2022-07-27 0 5.490 5.400 5.490 5.350 5.490 235,000 1,263,590 5.3770 4.421 4.349 4.421 4.309 4.421 291,791 4.3305 0.73%
2022-07-26 0 5.450 5.420 5.450 5.400 5.450 20,000 108,760 5.4380 4.389 4.365 4.389 4.349 4.389 24,833 4.3796 0.93%
2022-07-25 0 5.400 5.400 5.450 5.400 5.510 117,000 639,440 5.4653 4.349 4.349 4.389 4.349 4.438 145,274 4.4016 -2.00%
2022-07-22 0 5.510 5.490 5.510 5.440 5.600 200,000 1,099,190 5.4960 4.438 4.421 4.438 4.381 4.510 248,332 4.4263 -0.72%
2022-07-21 0 5.550 5.500 5.560 5.460 5.600 93,000 514,330 5.5304 4.470 4.430 4.478 4.397 4.510 115,475 4.4541 0.00%
2022-07-20 0 5.550 5.550 5.560 5.520 5.600 80,000 444,870 5.5609 4.470 4.470 4.478 4.446 4.510 99,333 4.4786 -0.18%
2022-07-19 0 5.560 5.500 5.560 5.380 5.570 341,000 1,878,510 5.5088 4.478 4.430 4.478 4.333 4.486 423,407 4.4367 -0.18%
2022-07-18 0 5.570 5.520 5.570 5.410 5.570 98,000 540,640 5.5167 4.486 4.446 4.486 4.357 4.486 121,683 4.4430 2.58%
2022-07-15 0 5.430 5.380 5.430 5.370 5.430 553,000 2,980,630 5.3899 4.373 4.333 4.373 4.325 4.373 686,639 4.3409 0.00%
2022-07-14 0 5.430 5.370 5.440 5.360 5.600 596,000 3,216,106 5.3962 4.373 4.325 4.381 4.317 4.510 740,031 4.3459 -0.18%
2022-07-13 0 5.440 5.440 5.490 5.380 5.600 238,000 1,300,080 5.4625 4.381 4.381 4.421 4.333 4.510 295,516 4.3994 -1.27%
2022-07-12 0 5.510 5.500 5.510 5.490 5.570 264,948 1,466,033 5.5333 4.438 4.430 4.438 4.421 4.486 328,976 4.4564 -1.43%
2022-07-11 0 5.590 5.550 5.590 5.550 5.630 107,000 597,180 5.5811 4.502 4.470 4.502 4.470 4.534 132,858 4.4949 -0.89%
2022-07-08 0 5.640 5.630 5.640 5.550 5.660 863,000 4,843,800 5.6127 4.542 4.534 4.542 4.470 4.558 1,071,555 4.5203 1.81%
2022-07-07 0 5.540 5.490 5.540 5.420 5.590 316,021 1,744,173 5.5192 4.462 4.421 4.462 4.365 4.502 392,391 4.4450 0.91%
2022-07-06 0 5.490 5.460 5.490 5.430 5.490 466,357 2,543,443 5.4539 4.421 4.397 4.421 4.373 4.421 579,058 4.3924 -0.36%
2022-07-05 0 5.510 5.430 5.510 5.450 5.550 107,496 590,759 5.4956 4.438 4.373 4.438 4.389 4.470 133,474 4.4260 1.29%
2022-07-04 0 5.440 5.440 5.480 5.420 5.530 213,002 1,164,682 5.4679 4.381 4.381 4.413 4.365 4.454 264,477 4.4037 -2.51%
2022-06-30 0 5.580 5.570 5.580 5.370 5.620 1,511,816 8,348,334 5.5221 4.494 4.486 4.494 4.325 4.526 1,877,165 4.4473 0.72%
2022-06-29 0 5.540 5.490 5.540 5.470 5.570 164,000 903,010 5.5062 4.462 4.421 4.462 4.405 4.486 203,633 4.4345 -0.54%
2022-06-28 0 5.570 5.520 5.570 5.510 5.590 221,002 1,226,562 5.5500 4.486 4.446 4.486 4.438 4.502 274,410 4.4698 1.09%
2022-06-27 0 5.510 5.490 5.510 5.470 5.650 840,000 4,614,559 5.4935 4.438 4.421 4.438 4.405 4.550 1,042,996 4.4243 0.92%
2022-06-24 0 5.460 5.440 5.460 5.410 5.470 301,001 1,638,365 5.4431 4.397 4.381 4.397 4.357 4.405 373,742 4.3837 0.92%
2022-06-23 0 5.410 5.400 5.410 5.340 5.440 623,999 3,374,804 5.4083 4.357 4.349 4.357 4.301 4.381 774,796 4.3557 0.19%
2022-06-22 0 5.400 5.330 5.400 5.340 5.420 352,000 1,896,989 5.3892 4.349 4.293 4.349 4.301 4.365 437,065 4.3403 0.00%
2022-06-21 0 5.400 5.370 5.400 5.350 5.450 476,950 2,570,367 5.3892 4.349 4.325 4.349 4.309 4.389 592,211 4.3403 0.93%
2022-06-20 0 5.350 5.350 5.370 5.250 5.370 483,000 2,575,767 5.3329 4.309 4.309 4.325 4.228 4.325 599,723 4.2949 -0.37%
2022-06-17 0 5.370 5.370 5.380 5.150 5.370 2,576,111 13,676,186 5.3088 4.325 4.325 4.333 4.148 4.325 3,198,660 4.2756 3.67%
2022-06-16 0 5.180 5.170 5.180 5.170 5.340 724,000 3,782,021 5.2238 4.172 4.164 4.172 4.164 4.301 898,964 4.2071 -0.96%
2022-06-15 0 5.230 5.220 5.230 5.200 5.230 537,996 2,806,204 5.2160 4.212 4.204 4.212 4.188 4.212 668,009 4.2008 0.19%
2022-06-14 0 5.220 5.210 5.220 5.210 5.410 514,000 2,704,374 5.2614 4.204 4.196 4.204 4.196 4.357 638,214 4.2374 -0.19%
2022-06-13 0 5.230 5.220 5.230 5.210 5.300 266,000 1,393,990 5.2406 4.212 4.204 4.212 4.196 4.268 330,282 4.2206 -1.32%
2022-06-10 0 5.300 5.300 5.380 5.290 5.380 538,000 2,863,189 5.3219 4.268 4.268 4.333 4.260 4.333 668,014 4.2861 -0.75%
2022-06-09 0 5.340 5.270 5.340 5.280 5.370 324,000 1,724,049 5.3211 4.301 4.244 4.301 4.252 4.325 402,299 4.2855 0.00%
2022-06-08 0 5.340 5.300 5.340 5.290 5.350 377,000 1,999,909 5.3048 4.301 4.268 4.301 4.260 4.309 468,107 4.2723 0.19%
2022-06-07 0 5.330 5.320 5.330 5.190 5.330 404,000 2,122,112 5.2528 4.293 4.285 4.293 4.180 4.293 501,632 4.2304 1.52%
2022-06-06 0 5.250 5.210 5.250 5.150 5.250 428,000 2,224,210 5.1968 4.228 4.196 4.228 4.148 4.228 531,431 4.1853 0.38%
2022-06-02 0 5.230 5.220 5.230 5.200 5.260 390,000 2,038,550 5.2271 4.212 4.204 4.212 4.188 4.236 484,248 4.2097 -0.57%
2022-06-01 0 5.260 5.260 5.280 5.250 5.300 297,000 1,564,969 5.2693 4.236 4.236 4.252 4.228 4.268 368,774 4.2437 -2.23%
2022-05-31 0 5.380 5.380 5.390 5.150 5.380 1,019,000 5,417,599 5.3166 4.333 4.333 4.341 4.148 4.333 1,265,254 4.2818 4.06%
2022-05-30 0 5.170 5.160 5.170 5.120 5.200 346,000 1,784,800 5.1584 4.164 4.156 4.164 4.124 4.188 429,615 4.1544 1.17%
2022-05-27 0 5.110 5.110 5.120 5.100 5.170 726,000 3,726,106 5.1324 4.115 4.115 4.124 4.107 4.164 901,447 4.1335 0.00%
2022-05-26 0 5.110 5.100 5.110 5.080 5.250 540,000 2,764,889 5.1202 4.115 4.107 4.115 4.091 4.228 670,498 4.1236 0.62%
2022-05-25 0 5.450 5.440 5.450 5.410 5.500 530,000 2,893,250 5.4590 4.090 4.083 4.090 4.060 4.128 706,204 4.0969 0.55%
2022-05-24 0 5.420 5.410 5.420 5.400 5.560 281,000 1,531,515 5.4502 4.068 4.060 4.068 4.053 4.173 374,421 4.0904 -1.63%
2022-05-23 0 5.510 5.500 5.510 5.500 5.590 505,000 2,800,729 5.5460 4.135 4.128 4.135 4.128 4.195 672,892 4.1622 0.18%
2022-05-20 0 5.500 5.500 5.580 5.360 5.600 628,000 3,415,770 5.4391 4.128 4.128 4.188 4.023 4.203 836,785 4.0820 1.85%
2022-05-19 0 5.400 5.380 5.400 5.370 5.400 142,000 763,830 5.3791 4.053 4.038 4.053 4.030 4.053 189,209 4.0370 0.37%
2022-05-18 0 5.380 5.370 5.380 5.370 5.470 525,000 2,842,220 5.4138 4.038 4.030 4.038 4.030 4.105 699,541 4.0630 -0.92%
2022-05-17 0 5.430 5.420 5.430 5.420 5.490 502,564 2,736,480 5.4450 4.075 4.068 4.075 4.068 4.120 669,646 4.0865 -0.18%
2022-05-16 0 5.440 5.440 5.470 5.420 5.510 169,000 921,440 5.4523 4.083 4.083 4.105 4.068 4.135 225,186 4.0919 -0.37%
2022-05-13 0 5.460 5.450 5.460 5.420 5.540 169,000 923,954 5.4672 4.098 4.090 4.098 4.068 4.158 225,186 4.1031 -0.18%
2022-05-12 0 5.470 5.470 5.490 5.450 5.540 245,000 1,340,880 5.4730 4.105 4.105 4.120 4.090 4.158 326,453 4.1074 -1.26%
2022-05-11 0 5.540 5.470 5.540 5.460 5.540 378,000 2,074,031 5.4869 4.158 4.105 4.158 4.098 4.158 503,670 4.1178 0.36%
2022-05-10 0 5.520 5.450 5.520 5.400 5.530 322,000 1,754,997 5.4503 4.143 4.090 4.143 4.053 4.150 429,052 4.0904 -0.54%
2022-05-06 0 5.550 5.550 5.590 5.440 5.610 488,000 2,685,970 5.5040 4.165 4.165 4.195 4.083 4.210 650,240 4.1307 -1.07%
2022-05-05 0 5.610 5.600 5.610 5.500 5.610 614,000 3,429,000 5.5847 4.210 4.203 4.210 4.128 4.210 818,130 4.1913 3.31%
2022-05-04 0 5.430 5.430 5.490 5.400 5.610 269,000 1,464,719 5.4451 4.075 4.075 4.120 4.053 4.210 358,432 4.0865 -2.16%
2022-05-03 0 5.550 5.550 5.560 5.430 5.760 414,000 2,287,930 5.5264 4.165 4.165 4.173 4.075 4.323 551,638 4.1475 -1.42%
2022-04-29 0 5.630 5.630 5.700 5.510 5.700 297,000 1,665,870 5.6090 4.225 4.225 4.278 4.135 4.278 395,740 4.2095 -2.09%
2022-04-28 0 5.750 5.610 5.750 5.450 5.750 161,000 897,070 5.5719 4.315 4.210 4.315 4.090 4.315 214,526 4.1816 5.50%
2022-04-27 0 5.450 5.450 5.570 5.420 5.560 423,000 2,322,410 5.4903 4.090 4.090 4.180 4.068 4.173 563,630 4.1204 -1.80%
2022-04-26 0 5.550 5.500 5.550 5.480 5.610 427,016 2,361,514 5.5303 4.165 4.128 4.165 4.113 4.210 568,982 4.1504 0.73%
2022-04-25 0 5.510 5.510 5.640 5.510 5.770 580,000 3,248,730 5.6013 4.135 4.135 4.233 4.135 4.330 772,827 4.2037 -5.65%
2022-04-22 0 5.840 5.800 5.840 5.720 5.870 133,000 773,817 5.8182 4.383 4.353 4.383 4.293 4.405 177,217 4.3665 0.69%
2022-04-21 0 5.800 5.790 5.860 5.800 5.890 111,000 648,090 5.8386 4.353 4.345 4.398 4.353 4.420 147,903 4.3819 -1.36%
2022-04-20 0 5.880 5.840 5.880 5.850 6.060 381,000 2,292,410 6.0168 4.413 4.383 4.413 4.390 4.548 507,667 4.5156 -0.51%
2022-04-19 0 5.910 5.910 6.000 5.770 6.040 815,000 4,854,830 5.9568 4.435 4.435 4.503 4.330 4.533 1,085,955 4.4706 0.51%
2022-04-14 0 5.880 5.890 5.940 5.800 6.010 223,000 1,309,685 5.8730 4.413 4.420 4.458 4.353 4.510 297,138 4.4077 0.86%
2022-04-13 0 5.830 5.780 5.830 5.630 5.830 208,000 1,198,450 5.7618 4.375 4.338 4.375 4.225 4.375 277,152 4.3242 1.22%
2022-04-12 0 5.760 5.760 5.770 5.730 5.800 489,000 2,817,364 5.7615 4.323 4.323 4.330 4.300 4.353 651,573 4.3239 -1.37%
2022-04-11 0 5.840 5.800 5.840 5.800 6.000 510,000 2,979,500 5.8422 4.383 4.353 4.383 4.353 4.503 679,554 4.3845 -1.18%
2022-04-08 0 5.910 5.850 5.920 5.800 5.920 348,000 2,034,399 5.8460 4.435 4.390 4.443 4.353 4.443 463,696 4.3874 0.85%
2022-04-07 0 5.860 5.860 5.920 5.860 5.980 701,000 4,136,260 5.9005 4.398 4.398 4.443 4.398 4.488 934,054 4.4283 -0.51%
2022-04-06 0 5.890 5.890 5.960 5.720 6.030 1,165,000 6,892,324 5.9162 4.420 4.420 4.473 4.293 4.525 1,552,315 4.4400 2.79%
2022-04-04 0 5.730 5.660 5.730 5.640 5.740 75,000 428,670 5.7156 4.300 4.248 4.300 4.233 4.308 99,934 4.2895 0.35%
2022-04-01 0 5.710 5.700 5.710 5.550 5.740 371,000 2,108,970 5.6846 4.285 4.278 4.285 4.165 4.308 494,342 4.2662 0.35%
2022-03-31 0 5.690 5.690 5.710 5.690 5.790 198,010 1,130,846 5.7111 4.270 4.270 4.285 4.270 4.345 263,840 4.2861 -1.73%
2022-03-30 0 5.790 5.790 5.840 5.330 5.870 3,733,000 21,309,081 5.7083 4.345 4.345 4.383 4.000 4.405 4,974,071 4.2840 8.63%
2022-03-29 0 5.330 5.290 5.360 5.140 5.380 696,000 3,683,609 5.2925 4.000 3.970 4.023 3.858 4.038 927,392 3.9720 -0.56%
2022-03-28 0 5.360 5.360 5.400 5.300 5.400 351,000 1,883,650 5.3665 4.023 4.023 4.053 3.978 4.053 467,693 4.0275 0.37%
2022-03-25 0 5.340 5.330 5.350 5.330 5.450 833,000 4,476,360 5.3738 4.008 4.000 4.015 4.000 4.090 1,109,939 4.0330 -1.84%
2022-03-24 0 5.440 5.410 5.440 5.310 5.470 345,000 1,858,255 5.3862 4.083 4.060 4.083 3.985 4.105 459,699 4.0423 0.37%
2022-03-23 0 5.420 5.410 5.420 5.360 5.470 513,160 2,786,900 5.4309 4.068 4.060 4.068 4.023 4.105 683,765 4.0758 -1.45%
2022-03-22 0 5.500 5.490 5.500 5.360 5.550 321,725 1,763,171 5.4804 4.128 4.120 4.128 4.023 4.165 428,686 4.1130 0.92%
2022-03-21 0 5.450 5.420 5.450 5.360 5.550 250,000 1,362,276 5.4491 4.090 4.068 4.090 4.023 4.165 333,115 4.0895 0.55%
2022-03-18 0 5.420 5.420 5.550 5.330 5.560 1,388,783 7,545,587 5.4332 4.068 4.068 4.165 4.000 4.173 1,850,497 4.0776 -1.09%
2022-03-17 0 5.480 5.420 5.480 5.380 5.530 543,194 2,963,305 5.4553 4.113 4.068 4.113 4.038 4.150 723,784 4.0942 2.81%
2022-03-16 0 5.330 5.330 5.350 4.960 5.420 1,281,000 6,593,170 5.1469 4.000 4.000 4.015 3.722 4.068 1,706,881 3.8627 7.68%
2022-03-15 0 4.950 4.900 4.950 4.850 5.200 1,509,000 7,558,915 5.0092 3.715 3.677 3.715 3.640 3.903 2,010,681 3.7594 -5.17%
2022-03-14 0 5.220 5.190 5.230 5.190 5.410 685,000 3,608,380 5.2677 3.918 3.895 3.925 3.895 4.060 912,735 3.9534 -4.04%
2022-03-11 0 5.440 5.360 5.440 5.300 5.440 282,000 1,511,980 5.3616 4.083 4.023 4.083 3.978 4.083 375,754 4.0239 -0.18%
2022-03-10 0 5.450 5.430 5.480 5.410 5.500 369,000 2,012,280 5.4533 4.090 4.075 4.113 4.060 4.128 491,678 4.0927 0.74%
2022-03-09 0 5.410 5.390 5.410 5.290 5.620 782,000 4,226,100 5.4042 4.060 4.045 4.060 3.970 4.218 1,041,983 4.0558 -1.81%
2022-03-08 0 5.510 5.500 5.510 5.490 5.700 410,000 2,285,480 5.5743 4.135 4.128 4.135 4.120 4.278 546,308 4.1835 -2.65%
2022-03-07 0 5.660 5.610 5.660 5.560 5.750 374,000 2,112,420 5.6482 4.248 4.210 4.248 4.173 4.315 498,340 4.2389 -1.57%
2022-03-04 0 5.750 5.740 5.750 5.720 5.810 373,000 2,153,080 5.7723 4.315 4.308 4.315 4.293 4.360 497,007 4.3321 -0.69%
2022-03-03 0 5.790 5.790 5.830 5.750 5.860 192,000 1,118,740 5.8268 4.345 4.345 4.375 4.315 4.398 255,832 4.3729 -0.69%
2022-03-02 0 5.830 5.750 5.840 5.750 5.860 136,000 789,760 5.8071 4.375 4.315 4.383 4.315 4.398 181,214 4.3582 -1.19%
2022-03-01 0 5.900 5.800 5.900 5.740 5.900 210,000 1,223,350 5.8255 4.428 4.353 4.428 4.308 4.428 279,817 4.3720 1.20%
2022-02-28 0 5.830 5.830 5.880 5.730 5.870 601,000 3,495,670 5.8164 4.375 4.375 4.413 4.300 4.405 800,808 4.3652 -1.02%
2022-02-25 0 5.890 5.880 5.890 5.870 5.950 98,000 578,320 5.9012 4.420 4.413 4.420 4.405 4.465 130,581 4.4288 0.51%
2022-02-24 0 5.860 5.860 5.930 5.860 5.960 428,000 2,521,430 5.8912 4.398 4.398 4.450 4.398 4.473 570,293 4.4213 -2.17%
2022-02-23 0 5.990 5.980 5.990 5.960 6.010 160,000 958,050 5.9878 4.495 4.488 4.495 4.473 4.510 213,194 4.4938 0.00%
2022-02-22 0 5.990 5.930 5.990 5.890 6.000 312,000 1,855,420 5.9469 4.495 4.450 4.495 4.420 4.503 415,727 4.4631 -0.83%
2022-02-21 0 6.040 6.030 6.080 6.020 6.100 154,000 931,250 6.0471 4.533 4.525 4.563 4.518 4.578 205,199 4.5383 -0.82%
2022-02-18 0 6.090 6.020 6.090 6.020 6.130 179,000 1,086,640 6.0706 4.570 4.518 4.570 4.518 4.601 238,510 4.5559 0.00%
2022-02-17 0 6.090 6.060 6.090 6.060 6.170 197,000 1,200,350 6.0931 4.570 4.548 4.570 4.548 4.631 262,495 4.5729 -0.16%
2022-02-16 0 6.100 6.100 6.120 6.080 6.140 157,000 958,070 6.1024 4.578 4.578 4.593 4.563 4.608 209,196 4.5798 0.16%
2022-02-15 0 6.090 6.080 6.110 6.080 6.180 129,000 787,340 6.1034 4.570 4.563 4.586 4.563 4.638 171,887 4.5806 -1.14%
2022-02-14 0 6.160 6.150 6.160 6.050 6.190 817,000 5,022,200 6.1471 4.623 4.616 4.623 4.540 4.646 1,088,619 4.6134 0.49%
2022-02-11 0 6.130 6.100 6.130 6.020 6.150 492,000 3,001,260 6.1001 4.601 4.578 4.601 4.518 4.616 655,570 4.5781 0.66%
2022-02-10 0 6.090 6.050 6.100 6.030 6.130 460,000 2,804,080 6.0958 4.570 4.540 4.578 4.525 4.601 612,931 4.5749 0.33%
2022-02-09 0 6.070 6.070 6.090 6.040 6.100 422,000 2,560,370 6.0672 4.555 4.555 4.570 4.533 4.578 562,298 4.5534 -0.33%
2022-02-08 0 6.090 6.050 6.090 6.010 6.100 169,000 1,025,620 6.0688 4.570 4.540 4.570 4.510 4.578 225,186 4.5546 0.16%
2022-02-07 0 6.080 6.010 6.080 5.950 6.090 532,000 3,204,510 6.0235 4.563 4.510 4.563 4.465 4.570 708,868 4.5206 3.23%
2022-02-04 0 5.890 5.880 5.910 5.850 5.930 231,740 1,364,175 5.8867 4.420 4.413 4.435 4.390 4.450 308,784 4.4179 0.17%
2022-01-31 0 5.880 5.880 5.940 5.880 5.990 30,000 177,710 5.9237 4.413 4.413 4.458 4.413 4.495 39,974 4.4457 0.17%
2022-01-28 0 5.870 5.850 5.900 5.830 6.020 147,000 865,810 5.8899 4.405 4.390 4.428 4.375 4.518 195,872 4.4203 -1.51%
2022-01-27 0 5.960 5.860 5.960 5.890 6.020 157,000 932,020 5.9364 4.473 4.398 4.473 4.420 4.518 209,196 4.4552 -1.16%
2022-01-26 0 6.030 6.010 6.030 6.000 6.080 575,000 3,459,030 6.0157 4.525 4.510 4.525 4.503 4.563 766,164 4.5147 0.33%
2022-01-25 0 6.010 6.010 6.060 6.000 6.070 247,000 1,486,830 6.0196 4.510 4.510 4.548 4.503 4.555 329,118 4.5176 -0.99%
2022-01-24 0 6.070 6.010 6.070 5.950 6.070 330,724 1,996,427 6.0365 4.555 4.510 4.555 4.465 4.555 440,676 4.5304 1.00%
2022-01-21 0 6.010 6.010 6.040 5.980 6.130 259,000 1,557,130 6.0121 4.510 4.510 4.533 4.488 4.601 345,107 4.5120 -0.66%
2022-01-20 0 6.050 6.000 6.050 5.940 6.070 635,000 3,823,320 6.0210 4.540 4.503 4.540 4.458 4.555 846,112 4.5187 1.34%
2022-01-19 0 5.970 5.970 5.990 5.930 6.090 540,000 3,229,360 5.9803 4.480 4.480 4.495 4.450 4.570 719,528 4.4882 -1.65%
2022-01-18 0 6.070 6.020 6.070 5.930 6.070 198,000 1,186,640 5.9931 4.555 4.518 4.555 4.450 4.555 263,827 4.4978 0.50%
2022-01-17 0 6.040 6.010 6.040 6.000 6.050 156,000 940,480 6.0287 4.533 4.510 4.533 4.503 4.540 207,864 4.5245 -0.98%
2022-01-14 0 6.100 6.060 6.100 6.040 6.150 300,000 1,829,180 6.0973 4.578 4.548 4.578 4.533 4.616 399,738 4.5759 0.99%
2022-01-13 0 6.040 6.040 6.070 6.030 6.160 278,000 1,689,160 6.0761 4.533 4.533 4.555 4.525 4.623 370,424 4.5601 -1.79%
2022-01-12 0 6.150 6.080 6.150 5.980 6.150 666,000 4,037,360 6.0621 4.616 4.563 4.616 4.488 4.616 887,418 4.5496 1.99%
2022-01-11 0 6.030 6.030 6.060 6.030 6.170 529,000 3,203,180 6.0552 4.525 4.525 4.548 4.525 4.631 704,871 4.5443 -1.31%
2022-01-10 0 6.110 6.080 6.110 5.980 6.240 1,579,000 9,567,300 6.0591 4.586 4.563 4.586 4.488 4.683 2,103,954 4.5473 -0.81%
2022-01-07 0 6.160 6.160 6.190 6.030 6.400 3,790,000 23,576,040 6.2206 4.623 4.623 4.646 4.525 4.803 5,050,022 4.6685 2.33%
2022-01-06 0 6.020 6.020 6.040 5.910 6.040 562,000 3,370,150 5.9967 4.518 4.518 4.533 4.435 4.533 748,842 4.5005 0.50%
2022-01-05 0 5.990 5.990 6.010 5.940 6.050 635,000 3,798,870 5.9825 4.495 4.495 4.510 4.458 4.540 846,112 4.4898 -0.99%
2022-01-04 0 6.050 5.980 6.050 5.840 6.090 301,000 1,810,710 6.0156 4.540 4.488 4.540 4.383 4.570 401,070 4.5147 3.24%
2022-01-03 0 5.860 5.860 5.890 5.860 5.950 58,000 343,010 5.9140 4.398 4.398 4.420 4.398 4.465 77,283 4.4384 -0.85%
2021-12-31 0 5.910 5.910 5.960 5.910 6.010 242,000 1,438,760 5.9453 4.435 4.435 4.473 4.435 4.510 322,455 4.4619 -2.64%
2021-12-30 0 6.070 6.030 6.070 5.990 6.090 234,000 1,414,090 6.0431 4.555 4.525 4.555 4.495 4.570 311,796 4.5353 2.19%
2021-12-29 0 5.940 5.940 6.000 5.940 6.010 26,000 155,200 5.9692 4.458 4.458 4.503 4.458 4.510 34,644 4.4799 -0.50%
2021-12-28 0 5.970 5.970 5.980 5.930 6.040 185,000 1,107,250 5.9851 4.480 4.480 4.488 4.450 4.533 246,505 4.4918 0.67%
2021-12-24 0 5.930 5.940 6.010 5.910 6.010 440,000 2,602,410 5.9146 4.450 4.458 4.510 4.435 4.510 586,282 4.4388 -1.17%
2021-12-23 0 6.000 5.900 6.000 5.880 6.000 1,403,000 8,303,340 5.9183 4.503 4.428 4.503 4.413 4.503 1,869,441 4.4416 1.01%
2021-12-22 0 5.940 5.910 5.940 5.800 5.940 1,250,000 7,332,268 5.8658 4.458 4.435 4.458 4.353 4.458 1,665,574 4.4022 0.51%
2021-12-21 0 5.910 5.900 5.910 5.870 5.940 208,000 1,228,660 5.9070 4.435 4.428 4.435 4.405 4.458 277,152 4.4332 -1.50%
2021-12-20 0 6.000 5.970 6.000 5.950 6.120 600,000 3,615,770 6.0263 4.503 4.480 4.503 4.465 4.593 799,476 4.5227 -2.44%
2021-12-17 0 6.150 6.080 6.150 6.080 6.230 1,418,129 8,710,080 6.1420 4.616 4.563 4.616 4.563 4.676 1,889,599 4.6095 0.99%
2021-12-16 0 6.090 6.080 6.120 5.770 6.100 4,479,000 26,890,883 6.0038 4.570 4.563 4.593 4.330 4.578 5,968,086 4.5058 5.18%
2021-12-15 0 5.790 5.790 5.810 5.790 5.940 686,000 4,005,320 5.8387 4.345 4.345 4.360 4.345 4.458 914,067 4.3819 -1.53%
2021-12-14 0 5.880 5.880 5.920 5.860 5.950 957,000 5,636,840 5.8901 4.413 4.413 4.443 4.398 4.465 1,275,164 4.4205 -0.51%
2021-12-13 0 5.910 5.880 5.910 5.800 5.970 1,027,000 6,006,400 5.8485 4.435 4.413 4.435 4.353 4.480 1,368,436 4.3892 0.51%
2021-12-10 0 5.880 5.860 5.880 5.790 5.900 768,500 4,485,920 5.8372 4.413 4.398 4.413 4.345 4.428 1,023,995 4.3808 0.34%
2021-12-09 0 5.860 5.860 5.900 5.790 5.990 1,018,000 5,981,055 5.8753 4.398 4.398 4.428 4.345 4.495 1,356,444 4.4094 -1.35%
2021-12-08 0 5.940 5.920 5.940 5.850 5.940 1,084,000 6,390,110 5.8949 4.458 4.443 4.458 4.390 4.458 1,444,386 4.4241 1.89%
2021-12-07 0 5.830 5.830 5.860 5.780 5.890 1,534,000 8,974,640 5.8505 4.375 4.375 4.398 4.338 4.420 2,043,993 4.3907 0.87%
2021-12-06 0 5.780 5.750 5.790 5.680 5.940 1,055,000 6,058,440 5.7426 4.338 4.315 4.345 4.263 4.458 1,405,745 4.3098 -1.53%
2021-12-03 0 5.870 5.870 5.900 5.730 5.910 1,391,000 8,122,100 5.8390 4.405 4.405 4.428 4.300 4.435 1,853,451 4.3821 3.35%
2021-12-02 0 5.680 5.680 5.700 5.660 5.770 1,315,000 7,505,350 5.7075 4.263 4.263 4.278 4.248 4.330 1,752,184 4.2834 -2.41%
2021-12-01 0 5.820 5.820 5.850 5.800 5.940 729,000 4,279,700 5.8706 4.368 4.368 4.390 4.353 4.458 971,363 4.4059 -1.19%
2021-11-30 0 5.890 5.850 5.890 5.790 5.890 2,205,000 12,883,260 5.8427 4.420 4.390 4.420 4.345 4.420 2,938,073 4.3849 0.17%
2021-11-29 0 5.880 5.850 5.880 5.750 5.900 1,519,000 8,844,420 5.8225 4.413 4.390 4.413 4.315 4.428 2,024,006 4.3698 1.20%
2021-11-26 0 5.810 5.780 5.810 5.730 5.840 739,000 4,258,360 5.7623 4.360 4.338 4.360 4.300 4.383 984,688 4.3246 -0.34%
2021-11-25 0 5.830 5.800 5.830 5.770 5.830 293,000 1,698,510 5.7970 4.375 4.353 4.375 4.330 4.375 390,411 4.3506 1.04%
2021-11-24 0 5.770 5.760 5.770 5.720 5.800 728,000 4,194,380 5.7615 4.330 4.323 4.330 4.293 4.353 970,031 4.3240 0.52%
2021-11-23 0 5.740 5.730 5.740 5.650 5.860 375,000 2,158,720 5.7566 4.308 4.300 4.308 4.240 4.398 499,672 4.3203 -2.05%
2021-11-22 0 5.860 5.850 5.880 5.830 5.940 824,000 4,842,180 5.8764 4.398 4.390 4.413 4.375 4.458 1,097,947 4.4102 -0.51%
2021-11-19 0 5.890 5.900 5.920 5.800 5.920 1,168,000 6,878,480 5.8891 4.420 4.428 4.443 4.353 4.443 1,556,313 4.4197 1.55%
2021-11-18 0 5.800 5.770 5.800 5.700 5.870 2,612,000 15,175,520 5.8099 4.353 4.330 4.353 4.278 4.405 3,480,384 4.3603 2.11%
2021-11-17 0 5.680 5.680 5.720 5.640 5.710 898,000 5,099,910 5.6792 4.263 4.263 4.293 4.233 4.285 1,196,549 4.2622 0.35%
2021-11-16 0 5.660 5.660 5.680 5.620 5.710 535,000 3,030,290 5.6641 4.248 4.248 4.263 4.218 4.285 712,866 4.2509 0.18%
2021-11-15 0 5.650 5.650 5.660 5.430 5.670 928,000 5,188,570 5.5911 4.240 4.240 4.248 4.075 4.255 1,236,522 4.1961 3.48%
2021-11-12 0 5.460 5.460 5.490 5.450 5.510 146,000 800,425 5.4824 4.098 4.098 4.120 4.090 4.135 194,539 4.1145 0.00%
2021-11-11 0 5.460 5.460 5.540 5.430 5.560 817,000 4,504,140 5.5130 4.098 4.098 4.158 4.075 4.173 1,088,619 4.1375 -1.80%
2021-11-10 0 5.560 5.520 5.560 5.380 5.560 747,000 4,096,350 5.4837 4.173 4.143 4.173 4.038 4.173 995,347 4.1155 2.58%
2021-11-09 0 5.420 5.420 5.450 5.420 5.510 247,000 1,345,760 5.4484 4.068 4.068 4.090 4.068 4.135 329,118 4.0890 -1.81%
2021-11-08 0 5.520 5.480 5.530 5.460 5.570 240,000 1,321,360 5.5057 4.143 4.113 4.150 4.098 4.180 319,790 4.1320 -0.36%
2021-11-05 0 5.540 5.500 5.540 5.470 5.550 270,000 1,487,360 5.5087 4.158 4.128 4.158 4.105 4.165 359,764 4.1343 0.00%
2021-11-04 0 5.540 5.540 5.550 5.490 5.690 827,000 4,603,340 5.5663 4.158 4.158 4.165 4.120 4.270 1,101,944 4.1775 -0.36%
2021-11-03 0 5.560 5.530 5.570 5.470 5.570 521,300 2,886,819 5.5377 4.173 4.150 4.180 4.105 4.180 694,611 4.1560 1.65%
2021-11-02 0 5.470 5.460 5.470 5.420 5.700 612,000 3,366,310 5.5005 4.105 4.098 4.105 4.068 4.278 815,465 4.1281 -3.19%
2021-11-01 0 5.650 5.600 5.650 5.570 5.700 697,858 3,911,839 5.6055 4.240 4.203 4.240 4.180 4.278 929,868 4.2069 -0.88%
2021-10-29 0 5.700 5.680 5.700 5.560 5.770 3,976,000 22,670,844 5.7019 4.278 4.263 4.278 4.173 4.330 5,297,859 4.2792 0.35%
2021-10-28 0 5.680 5.620 5.690 5.430 5.800 3,051,436 17,019,064 5.5774 4.263 4.218 4.270 4.075 4.353 4,065,915 4.1858 2.90%
2021-10-27 0 5.520 5.520 5.570 5.500 5.630 607,000 3,372,880 5.5566 4.143 4.143 4.180 4.128 4.225 808,803 4.1702 -1.78%
2021-10-26 0 5.620 5.580 5.620 5.550 5.670 627,920 3,505,327 5.5824 4.218 4.188 4.218 4.165 4.255 836,678 4.1896 -0.35%
2021-10-25 0 5.640 5.560 5.640 5.560 5.700 85,000 476,980 5.6115 4.233 4.173 4.233 4.173 4.278 113,259 4.2114 0.89%
2021-10-22 0 5.590 5.590 5.600 5.570 5.660 244,000 1,368,140 5.6071 4.195 4.195 4.203 4.180 4.248 325,120 4.2081 -1.24%
2021-10-21 0 5.660 5.610 5.670 5.580 5.670 273,000 1,530,595 5.6066 4.248 4.210 4.255 4.188 4.255 363,761 4.2077 0.53%
2021-10-20 0 5.630 5.560 5.630 5.570 5.660 151,000 845,430 5.5989 4.225 4.173 4.225 4.180 4.248 201,201 4.2019 -0.35%
2021-10-19 0 5.650 5.610 5.650 5.650 5.690 45,000 254,710 5.6602 4.240 4.210 4.240 4.240 4.270 59,961 4.2480 -0.18%
2021-10-18 0 5.660 5.630 5.660 5.530 5.660 312,000 1,748,550 5.6043 4.248 4.225 4.248 4.150 4.248 415,727 4.2060 1.98%
2021-10-15 0 5.550 5.550 5.560 5.550 5.720 551,000 3,107,170 5.6391 4.165 4.165 4.173 4.165 4.293 734,185 4.2321 0.00%
2021-10-12 0 5.550 5.540 5.620 5.550 5.760 597,000 3,375,770 5.6546 4.165 4.158 4.218 4.165 4.323 795,478 4.2437 -2.63%
2021-10-11 0 5.700 5.660 5.700 5.650 5.750 184,034 1,047,301 5.6908 4.278 4.248 4.278 4.240 4.315 245,218 4.2709 0.71%
2021-10-08 0 5.660 5.650 5.660 5.610 5.700 837,000 4,729,220 5.6502 4.248 4.240 4.248 4.210 4.278 1,115,269 4.2404 0.71%
2021-10-07 0 5.620 5.610 5.680 5.550 5.680 115,859 651,399 5.6223 4.218 4.210 4.263 4.165 4.263 154,377 4.2195 0.72%
2021-10-06 0 5.580 5.580 5.680 5.550 5.680 471,000 2,636,160 5.5969 4.188 4.188 4.263 4.165 4.263 627,588 4.2005 -2.11%
2021-10-05 0 5.700 5.550 5.700 5.510 5.700 403,000 2,247,774 5.5776 4.278 4.165 4.278 4.135 4.278 536,981 4.1859 0.88%
2021-10-04 0 5.650 5.650 5.670 5.650 5.790 321,000 1,863,730 5.8060 4.240 4.240 4.255 4.240 4.345 427,720 4.3574 -3.91%
2021-09-30 0 5.880 5.860 5.880 5.740 5.880 832,562 4,803,598 5.7697 4.413 4.398 4.413 4.308 4.413 1,109,355 4.3301 2.08%
2021-09-29 0 5.760 5.760 5.800 5.740 5.840 309,000 1,784,625 5.7755 4.323 4.323 4.353 4.308 4.383 411,730 4.3345 -1.20%
2021-09-28 0 5.830 5.830 5.840 5.700 5.830 1,903,000 10,996,810 5.7787 4.375 4.375 4.383 4.278 4.375 2,535,670 4.3368 2.28%
2021-09-27 0 5.700 5.700 5.720 5.650 5.750 1,137,907 6,488,334 5.7020 4.278 4.278 4.293 4.240 4.315 1,516,215 4.2793 0.18%
2021-09-24 0 5.690 5.690 5.700 5.680 5.730 1,606,412 9,167,189 5.7066 4.270 4.270 4.278 4.263 4.300 2,140,479 4.2828 -0.18%
2021-09-23 0 5.700 5.700 5.710 5.430 5.740 3,075,000 17,419,095 5.6647 4.278 4.278 4.285 4.075 4.308 4,097,313 4.2513 3.64%
2021-09-21 0 5.500 5.450 5.500 5.210 5.500 935,000 5,018,440 5.3673 4.128 4.090 4.128 3.910 4.128 1,245,850 4.0281 3.97%
2021-09-20 0 5.290 5.290 5.340 5.270 5.480 487,000 2,604,345 5.3477 3.970 3.970 4.008 3.955 4.113 648,908 4.0134 -5.20%
2021-09-17 0 5.580 5.520 5.580 5.400 5.580 552,887 3,047,201 5.5114 4.188 4.143 4.188 4.053 4.188 736,700 4.1363 2.39%
2021-09-16 0 5.450 5.430 5.450 5.430 5.490 569,000 3,106,500 5.4596 4.090 4.075 4.090 4.075 4.120 758,169 4.0974 -0.91%
2021-09-15 0 5.500 5.430 5.500 5.390 5.560 1,101,522 6,016,231 5.4617 4.128 4.075 4.128 4.045 4.173 1,467,733 4.0990 -0.90%
2021-09-14 0 5.550 5.480 5.550 5.470 5.710 642,000 3,594,870 5.5995 4.165 4.113 4.165 4.105 4.285 855,439 4.2024 -2.29%
2021-09-13 0 5.680 5.640 5.680 5.580 5.730 1,493,000 8,454,160 5.6625 4.263 4.233 4.263 4.188 4.300 1,989,362 4.2497 0.35%
2021-09-10 0 5.660 5.660 5.690 5.630 5.770 1,612,588 9,168,467 5.6856 4.248 4.248 4.270 4.225 4.330 2,148,708 4.2670 0.35%
2021-09-09 0 5.640 5.640 5.650 5.580 5.670 638,000 3,588,150 5.6241 4.233 4.233 4.240 4.188 4.255 850,109 4.2208 0.71%
2021-09-08 0 5.600 5.580 5.600 5.550 5.650 899,000 5,035,870 5.6016 4.203 4.188 4.203 4.165 4.240 1,197,881 4.2040 0.54%
2021-09-07 0 5.570 5.530 5.580 5.470 5.580 656,000 3,618,150 5.5155 4.180 4.150 4.188 4.105 4.188 874,093 4.1393 1.27%
2021-09-06 0 5.500 5.500 5.590 5.500 5.680 1,196,000 6,678,420 5.5840 4.128 4.128 4.195 4.128 4.263 1,593,622 4.1907 -0.72%
2021-09-03 0 5.540 5.540 5.600 5.520 5.650 2,396,000 13,357,660 5.5750 4.158 4.158 4.203 4.143 4.240 3,192,573 4.1840 -0.18%
2021-09-02 0 5.550 5.500 5.550 5.440 5.570 1,660,000 9,144,760 5.5089 4.165 4.128 4.165 4.083 4.180 2,211,883 4.1344 1.46%
2021-09-01 0 5.470 5.470 5.500 5.420 5.520 1,255,189 6,864,970 5.4693 4.105 4.105 4.128 4.068 4.143 1,672,489 4.1046 0.37%
2021-08-31 0 5.450 5.420 5.480 5.310 5.480 1,302,000 7,025,550 5.3960 4.090 4.068 4.113 3.985 4.113 1,734,862 4.0496 1.87%
2021-08-30 0 5.350 5.330 5.350 5.210 5.350 1,905,000 10,139,180 5.3224 4.015 4.000 4.015 3.910 4.015 2,538,335 3.9944 2.29%
2021-08-27 0 5.230 5.230 5.250 5.110 5.290 1,653,000 8,579,460 5.1902 3.925 3.925 3.940 3.835 3.970 2,202,556 3.8952 1.55%
2021-08-26 0 5.150 5.150 5.160 5.050 5.170 377,000 1,937,540 5.1394 3.865 3.865 3.873 3.790 3.880 502,337 3.8571 0.59%
2021-08-25 0 5.120 5.120 5.140 5.020 5.150 860,933 4,382,324 5.0902 3.843 3.843 3.858 3.767 3.865 1,147,158 3.8202 1.79%
2021-08-24 0 5.030 5.030 5.050 4.990 5.060 823,720 4,137,321 5.0227 3.775 3.775 3.790 3.745 3.797 1,097,574 3.7695 1.00%
2021-08-23 0 4.980 4.980 5.010 4.920 5.030 1,222,000 6,070,014 4.9673 3.737 3.737 3.760 3.692 3.775 1,628,266 3.7279 1.43%
2021-08-20 0 4.910 4.910 4.960 4.900 4.990 978,000 4,825,570 4.9341 3.685 3.685 3.722 3.677 3.745 1,303,145 3.7030 -0.81%
2021-08-19 0 4.950 4.950 4.960 4.950 5.060 638,000 3,176,640 4.9791 3.715 3.715 3.722 3.715 3.797 850,109 3.7367 -1.59%
2021-08-18 0 5.030 5.010 5.030 4.990 5.050 968,000 4,871,350 5.0324 3.775 3.760 3.775 3.745 3.790 1,289,821 3.7768 2.24%
2021-08-17 0 4.920 4.920 4.960 4.910 5.060 1,941,782 9,694,110 4.9924 3.692 3.692 3.722 3.685 3.797 2,587,346 3.7467 -2.19%
2021-08-16 0 5.030 5.030 5.070 5.030 5.150 401,000 2,027,920 5.0572 3.775 3.775 3.805 3.775 3.865 534,316 3.7954 -0.40%
2021-08-13 0 5.050 5.050 5.070 5.030 5.150 379,000 1,925,770 5.0812 3.790 3.790 3.805 3.775 3.865 505,002 3.8134 0.00%
2021-08-12 0 5.050 5.050 5.070 5.010 5.080 360,000 1,816,908 5.0470 3.790 3.790 3.805 3.760 3.812 479,685 3.7877 0.40%
2021-08-11 0 5.030 5.030 5.080 5.010 5.080 299,000 1,504,830 5.0329 3.775 3.775 3.812 3.760 3.812 398,405 3.7771 0.00%
2021-08-10 0 5.030 5.020 5.050 5.000 5.050 288,000 1,446,280 5.0218 3.775 3.767 3.790 3.752 3.790 383,748 3.7688 0.40%
2021-08-09 0 5.010 5.010 5.050 4.940 5.060 301,322 1,511,644 5.0167 3.760 3.760 3.790 3.707 3.797 401,499 3.7650 0.80%
2021-08-06 0 4.970 4.970 4.980 4.960 5.010 379,000 1,887,530 4.9803 3.730 3.730 3.737 3.722 3.760 505,002 3.7377 -0.80%
2021-08-05 0 5.010 5.000 5.010 5.000 5.060 228,000 1,147,835 5.0344 3.760 3.752 3.760 3.752 3.797 303,801 3.7782 -0.99%
2021-08-04 0 5.060 5.010 5.060 5.000 5.080 281,000 1,420,000 5.0534 3.797 3.760 3.797 3.752 3.812 374,421 3.7925 1.00%
2021-08-03 0 5.010 5.000 5.010 4.980 5.120 685,000 3,431,920 5.0101 3.760 3.752 3.760 3.737 3.843 912,735 3.7600 -2.15%
2021-08-02 0 5.120 5.060 5.120 4.950 5.130 317,000 1,603,263 5.0576 3.843 3.797 3.843 3.715 3.850 422,390 3.7957 1.79%
2021-07-30 0 5.030 4.990 5.030 4.960 5.040 259,703 1,297,642 4.9966 3.775 3.745 3.775 3.722 3.782 346,044 3.7499 -0.79%
2021-07-29 0 5.070 5.030 5.070 4.990 5.110 514,942 2,590,370 5.0304 3.805 3.775 3.805 3.745 3.835 686,139 3.7753 1.60%
2021-07-28 0 4.990 4.990 5.000 4.980 5.060 701,000 3,508,670 5.0052 3.745 3.745 3.752 3.737 3.797 934,054 3.7564 -1.77%
2021-07-27 0 5.080 4.980 5.080 4.970 5.200 2,638,000 13,452,170 5.0994 3.812 3.737 3.812 3.730 3.903 3,515,028 3.8270 -0.39%
2021-07-26 0 5.100 5.100 5.130 5.100 5.250 1,242,000 6,407,059 5.1587 3.828 3.828 3.850 3.828 3.940 1,654,915 3.8715 -3.59%
2021-07-23 0 5.290 5.290 5.300 5.270 5.350 351,000 1,856,110 5.2881 3.970 3.970 3.978 3.955 4.015 467,693 3.9686 -0.38%
2021-07-22 0 5.310 5.300 5.310 5.280 5.350 623,686 3,307,994 5.3039 3.985 3.978 3.985 3.963 4.015 831,036 3.9806 0.00%
2021-07-21 0 5.310 5.300 5.310 5.260 5.400 582,000 3,083,050 5.2973 3.985 3.978 3.985 3.948 4.053 775,491 3.9756 -0.75%
2021-07-20 0 5.350 5.330 5.350 5.310 5.460 416,000 2,238,520 5.3811 4.015 4.000 4.015 3.985 4.098 554,303 4.0384 -1.47%
2021-07-19 0 5.430 5.420 5.440 5.410 5.480 768,000 4,170,490 5.4303 4.075 4.068 4.083 4.060 4.113 1,023,329 4.0754 0.00%
2021-07-16 0 5.430 5.430 5.450 5.430 5.520 420,000 2,290,675 5.4540 4.075 4.075 4.090 4.075 4.143 559,633 4.0932 -0.73%
2021-07-15 0 5.470 5.450 5.470 5.380 5.500 368,663 2,010,389 5.4532 4.105 4.090 4.105 4.038 4.128 491,229 4.0926 0.37%
2021-07-14 0 5.450 5.410 5.450 5.400 5.480 816,000 4,435,960 5.4362 4.090 4.060 4.090 4.053 4.113 1,087,287 4.0798 -0.73%
2021-07-13 0 5.490 5.450 5.490 5.390 5.580 449,000 2,453,105 5.4635 4.120 4.090 4.120 4.045 4.188 598,274 4.1003 2.43%
2021-07-12 0 5.360 5.360 5.390 5.340 5.400 1,299,000 6,951,260 5.3512 4.023 4.023 4.045 4.008 4.053 1,730,865 4.0161 0.19%
2021-07-09 0 5.350 5.320 5.350 5.300 5.360 889,046 4,729,691 5.3200 4.015 3.993 4.015 3.978 4.023 1,184,618 3.9926 -0.37%
2021-07-08 0 5.370 5.350 5.370 5.340 5.450 1,123,000 6,038,170 5.3768 4.030 4.015 4.030 4.008 4.090 1,496,352 4.0353 -0.74%
2021-07-07 0 5.410 5.390 5.410 5.380 5.440 997,000 5,378,370 5.3946 4.060 4.045 4.060 4.038 4.083 1,328,462 4.0486 0.37%
2021-07-06 0 5.390 5.390 5.440 5.320 5.460 991,000 5,347,380 5.3959 4.045 4.045 4.083 3.993 4.098 1,320,467 4.0496 -1.10%
2021-07-05 0 5.450 5.420 5.450 5.370 5.470 2,247,000 12,155,880 5.4098 4.090 4.068 4.090 4.030 4.105 2,994,037 4.0600 0.18%
2021-07-02 0 5.440 5.440 5.470 5.430 5.560 1,346,000 7,355,060 5.4644 4.083 4.083 4.105 4.075 4.173 1,793,491 4.1010 -2.16%
2021-06-30 0 5.560 5.510 5.560 5.500 5.600 939,000 5,185,280 5.5221 4.173 4.135 4.173 4.128 4.203 1,251,179 4.1443 0.36%
2021-06-29 0 5.540 5.540 5.550 5.500 5.580 839,000 4,645,400 5.5368 4.158 4.158 4.165 4.128 4.188 1,117,934 4.1553 -0.89%
2021-06-28 0 5.590 5.550 5.590 5.520 5.590 494,000 2,745,060 5.5568 4.195 4.165 4.195 4.143 4.195 658,235 4.1703 0.90%
2021-06-25 0 5.540 5.500 5.550 5.490 5.550 335,000 1,844,330 5.5055 4.158 4.128 4.165 4.120 4.165 446,374 4.1318 0.36%
2021-06-24 0 5.520 5.500 5.520 5.440 5.530 476,000 2,617,750 5.4995 4.143 4.128 4.143 4.083 4.150 634,251 4.1273 1.10%
2021-06-23 0 5.460 5.460 5.480 5.370 5.480 1,133,000 6,163,530 5.4400 4.098 4.098 4.113 4.030 4.113 1,509,677 4.0827 1.49%
2021-06-22 0 5.380 5.380 5.390 5.310 5.490 809,000 4,356,295 5.3848 4.038 4.038 4.045 3.985 4.120 1,077,960 4.0412 -1.47%
2021-06-21 0 5.460 5.450 5.500 5.440 5.590 721,384 3,965,215 5.4967 4.098 4.090 4.128 4.083 4.195 961,215 4.1252 -0.91%
2021-06-18 0 5.510 5.510 5.520 5.510 5.710 1,582,954 8,891,274 5.6169 4.135 4.135 4.143 4.135 4.285 2,109,222 4.2154 -0.90%
2021-06-17 0 5.560 5.540 5.570 5.530 5.580 1,126,000 6,254,240 5.5544 4.173 4.158 4.180 4.150 4.188 1,500,349 4.1685 -0.71%
2021-06-16 0 5.600 5.590 5.600 5.580 5.700 808,000 4,526,040 5.6015 4.203 4.195 4.203 4.188 4.278 1,076,627 4.2039 -0.71%
2021-06-15 0 5.640 5.610 5.640 5.530 5.660 830,000 4,642,510 5.5934 4.233 4.210 4.233 4.150 4.248 1,105,941 4.1978 0.18%
2021-06-11 0 5.630 5.630 5.640 5.480 5.680 886,355 4,960,891 5.5970 4.225 4.225 4.233 4.113 4.263 1,181,032 4.2005 1.62%
2021-06-10 0 5.540 5.540 5.560 5.540 5.600 616,248 3,421,703 5.5525 4.158 4.158 4.173 4.158 4.203 821,126 4.1671 0.00%
2021-06-09 0 5.540 5.540 5.580 5.530 5.590 656,000 3,635,990 5.5427 4.158 4.158 4.188 4.150 4.195 874,093 4.1597 -0.89%
2021-06-08 0 5.590 5.550 5.590 5.510 5.590 367,000 2,048,050 5.5805 4.195 4.165 4.195 4.135 4.195 489,013 4.1881 1.08%
2021-06-07 0 5.530 5.530 5.580 5.500 5.580 1,915,000 10,603,570 5.5371 4.150 4.150 4.188 4.128 4.188 2,551,660 4.1556 -0.18%
2021-06-04 0 5.540 5.540 5.550 5.530 5.670 1,195,000 6,648,050 5.5632 4.158 4.158 4.165 4.150 4.255 1,592,289 4.1752 -2.29%
2021-06-03 0 5.670 5.660 5.670 5.640 5.700 654,000 3,698,840 5.6557 4.255 4.248 4.255 4.233 4.278 871,429 4.2446 0.00%
2021-06-02 0 5.670 5.650 5.670 5.610 5.690 632,000 3,566,708 5.6435 4.255 4.240 4.255 4.210 4.270 842,114 4.2354 -0.18%
2021-06-01 0 5.680 5.680 5.690 5.560 5.680 507,776 2,859,489 5.6314 4.263 4.263 4.270 4.173 4.263 676,591 4.2263 1.61%
2021-05-31 0 5.590 5.590 5.620 5.540 5.630 1,003,000 5,607,690 5.5909 4.195 4.195 4.218 4.158 4.225 1,336,457 4.1959 -1.41%
2021-05-28 0 5.670 5.670 5.680 5.600 5.730 2,380,526 13,485,292 5.6648 4.255 4.255 4.263 4.203 4.300 3,171,955 4.2514 -0.35%
2021-05-27 0 5.690 5.660 5.690 5.490 5.690 2,402,000 13,509,710 5.6244 4.270 4.248 4.270 4.120 4.270 3,200,568 4.2210 3.64%
2021-05-26 0 5.490 5.490 5.500 5.450 5.550 2,480,000 13,637,620 5.4990 4.120 4.120 4.128 4.090 4.165 3,304,500 4.1270 1.18%
2021-05-25 0 5.800 5.770 5.800 5.700 5.800 1,276,000 7,360,360 5.7683 4.072 4.051 4.072 4.002 4.072 1,817,337 4.0501 0.69%
2021-05-24 0 5.760 5.740 5.760 5.730 5.890 997,000 5,750,922 5.7682 4.044 4.030 4.044 4.023 4.136 1,419,973 4.0500 -2.37%
2021-05-21 0 5.900 5.870 5.900 5.760 5.910 1,494,000 8,756,390 5.8610 4.143 4.121 4.143 4.044 4.150 2,127,823 4.1152 1.37%
2021-05-20 0 5.820 5.760 5.820 5.740 5.890 883,720 5,124,336 5.7986 4.086 4.044 4.086 4.030 4.136 1,258,634 4.0713 -1.02%
2021-05-18 0 5.880 5.860 5.880 5.730 5.940 2,270,000 13,240,900 5.8330 4.129 4.114 4.129 4.023 4.171 3,233,037 4.0955 2.62%
2021-05-17 0 5.730 5.710 5.730 5.580 5.770 2,430,000 13,905,865 5.7226 4.023 4.009 4.023 3.918 4.051 3,460,917 4.0180 1.06%
2021-05-14 0 5.670 5.670 5.690 5.520 5.700 2,613,000 14,699,840 5.6257 3.981 3.981 3.995 3.876 4.002 3,721,554 3.9499 1.80%
2021-05-13 0 5.570 5.570 5.600 5.540 5.610 1,183,000 6,591,610 5.5719 3.911 3.911 3.932 3.890 3.939 1,684,882 3.9122 -0.54%
2021-05-12 0 5.600 5.600 5.610 5.480 5.610 1,655,000 9,226,430 5.5749 3.932 3.932 3.939 3.848 3.939 2,357,126 3.9143 2.75%
2021-05-11 0 5.450 5.450 5.460 5.430 5.540 1,147,000 6,284,320 5.4789 3.827 3.827 3.834 3.813 3.890 1,633,610 3.8469 -2.33%
2021-05-10 0 5.580 5.540 5.580 5.360 5.600 2,950,000 16,252,020 5.5092 3.918 3.890 3.918 3.763 3.932 4,201,524 3.8681 4.49%
2021-05-07 0 5.340 5.330 5.340 5.260 5.370 932,000 4,981,270 5.3447 3.749 3.742 3.749 3.693 3.770 1,327,397 3.7527 1.52%
2021-05-06 0 5.260 5.260 5.280 5.260 5.350 988,000 5,238,090 5.3017 3.693 3.693 3.707 3.693 3.756 1,407,155 3.7225 -0.75%
2021-05-05 0 5.300 5.310 5.350 5.280 5.360 576,000 3,059,970 5.3124 3.721 3.728 3.756 3.707 3.763 820,365 3.7300 0.38%
2021-05-04 0 5.280 5.280 5.330 5.260 5.330 980,000 5,196,375 5.3024 3.707 3.707 3.742 3.693 3.742 1,395,761 3.7230 -1.49%
2021-05-03 0 5.360 5.350 5.390 5.310 5.380 246,000 1,314,360 5.3429 3.763 3.756 3.784 3.728 3.777 350,364 3.7514 -2.72%
2021-04-30 0 5.510 5.460 5.510 5.420 5.510 768,548 4,205,336 5.4718 3.869 3.834 3.869 3.806 3.869 1,094,601 3.8419 1.29%
2021-04-29 0 5.440 5.440 5.450 5.390 5.460 511,000 2,780,190 5.4407 3.820 3.820 3.827 3.784 3.834 727,789 3.8200 0.00%
2021-04-28 0 5.440 5.410 5.440 5.390 5.450 329,000 1,780,130 5.4107 3.820 3.799 3.820 3.784 3.827 468,577 3.7990 -0.37%
2021-04-27 0 5.460 5.460 5.480 5.350 5.460 1,146,000 6,185,079 5.3971 3.834 3.834 3.848 3.756 3.834 1,632,185 3.7894 -0.18%
2021-04-26 0 5.470 5.440 5.470 5.430 5.590 1,418,000 7,790,060 5.4937 3.841 3.820 3.841 3.813 3.925 2,019,580 3.8573 -1.26%
2021-04-23 0 5.540 5.510 5.540 5.480 5.550 926,000 5,116,680 5.5256 3.890 3.869 3.890 3.848 3.897 1,318,851 3.8796 0.73%
2021-04-22 0 5.500 5.500 5.520 5.470 5.610 1,716,000 9,476,729 5.5226 3.862 3.862 3.876 3.841 3.939 2,444,005 3.8775 -1.61%
2021-04-21 0 5.590 5.580 5.590 5.520 5.590 3,357,000 18,675,520 5.5632 3.925 3.918 3.925 3.876 3.925 4,781,192 3.9060 1.45%
2021-04-20 0 5.510 5.490 5.510 5.420 5.550 2,831,338 15,561,471 5.4962 3.869 3.855 3.869 3.806 3.897 4,032,520 3.8590 1.85%
2021-04-19 0 5.410 5.410 5.420 5.280 5.430 2,211,000 11,912,190 5.3877 3.799 3.799 3.806 3.707 3.813 3,149,007 3.7828 2.27%
2021-04-16 0 5.290 5.290 5.320 5.290 5.360 1,050,000 5,586,480 5.3205 3.714 3.714 3.735 3.714 3.763 1,495,458 3.7356 -1.12%
2021-04-15 0 5.350 5.330 5.360 5.310 5.390 1,196,000 6,402,567 5.3533 3.756 3.742 3.763 3.728 3.784 1,703,398 3.7587 0.75%
2021-04-14 0 5.310 5.310 5.320 5.260 5.320 720,662 3,820,311 5.3011 3.728 3.728 3.735 3.693 3.735 1,026,400 3.7221 1.34%
2021-04-13 0 5.240 5.240 5.260 5.190 5.260 775,000 4,060,620 5.2395 3.679 3.679 3.693 3.644 3.693 1,103,790 3.6788 0.96%
2021-04-12 0 5.190 5.180 5.200 5.180 5.270 613,000 3,206,280 5.2305 3.644 3.637 3.651 3.637 3.700 873,063 3.6725 -0.76%
2021-04-09 0 5.230 5.220 5.230 5.210 5.320 652,000 3,425,520 5.2539 3.672 3.665 3.672 3.658 3.735 928,608 3.6889 -1.51%
2021-04-08 0 5.310 5.300 5.310 5.280 5.330 612,000 3,249,920 5.3103 3.728 3.721 3.728 3.707 3.742 871,638 3.7285 -0.93%
2021-04-07 0 5.360 5.350 5.370 5.320 5.370 1,255,720 6,710,060 5.3436 3.763 3.756 3.770 3.735 3.770 1,788,454 3.7519 0.00%
2021-04-01 0 5.360 5.330 5.360 5.310 5.420 1,912,000 10,246,330 5.3590 3.763 3.742 3.763 3.728 3.806 2,723,157 3.7627 0.00%
2021-03-31 0 5.360 5.340 5.360 5.220 5.430 4,736,646 25,333,242 5.3484 3.763 3.749 3.763 3.665 3.813 6,746,147 3.7552 2.68%
2021-03-30 0 5.220 5.190 5.240 5.110 5.240 1,176,000 6,091,090 5.1795 3.665 3.644 3.679 3.588 3.679 1,674,913 3.6367 1.16%
2021-03-29 0 5.160 5.140 5.160 5.070 5.160 794,000 4,075,195 5.1325 3.623 3.609 3.623 3.560 3.623 1,130,851 3.6037 0.39%
2021-03-26 0 5.140 5.110 5.140 5.030 5.140 1,236,000 6,294,870 5.0929 3.609 3.588 3.609 3.532 3.609 1,760,367 3.5759 2.19%
2021-03-25 0 5.030 5.030 5.070 4.950 5.070 780,000 3,919,400 5.0249 3.532 3.532 3.560 3.476 3.560 1,110,912 3.5281 -0.40%
2021-03-24 0 5.050 5.030 5.050 5.020 5.080 859,000 4,329,845 5.0406 3.546 3.532 3.546 3.525 3.567 1,223,427 3.5391 -0.20%
2021-03-23 0 5.060 5.060 5.070 5.050 5.120 634,927 3,217,915 5.0682 3.553 3.553 3.560 3.546 3.595 904,292 3.5585 -1.17%
2021-03-22 0 5.120 5.100 5.120 5.050 5.150 3,090,000 15,712,600 5.0850 3.595 3.581 3.595 3.546 3.616 4,400,919 3.5703 -0.39%
2021-03-19 0 5.140 5.060 5.140 5.030 5.140 1,624,149 8,300,281 5.1105 3.609 3.553 3.609 3.532 3.609 2,313,187 3.5882 0.98%
2021-03-18 0 5.090 5.080 5.090 5.050 5.120 772,000 3,928,640 5.0889 3.574 3.567 3.574 3.546 3.595 1,099,518 3.5731 0.79%
2021-03-17 0 5.050 5.050 5.060 5.000 5.050 628,000 3,158,980 5.0302 3.546 3.546 3.553 3.511 3.546 894,426 3.5319 0.00%
2021-03-16 0 5.050 5.040 5.050 5.020 5.080 436,000 2,196,180 5.0371 3.546 3.539 3.546 3.525 3.567 620,971 3.5367 0.40%
2021-03-15 0 5.030 5.020 5.030 4.990 5.050 1,119,000 5,610,480 5.0138 3.532 3.525 3.532 3.504 3.546 1,593,731 3.5203 0.40%
2021-03-12 0 5.010 4.960 5.010 4.950 5.050 1,074,000 5,376,200 5.0058 3.518 3.483 3.518 3.476 3.546 1,529,640 3.5147 0.60%
2021-03-11 0 4.980 4.950 4.980 4.890 4.980 1,100,944 5,452,166 4.9523 3.497 3.476 3.497 3.433 3.497 1,568,015 3.4771 2.47%
2021-03-10 0 4.860 4.860 4.900 4.860 4.940 894,000 4,381,030 4.9005 3.412 3.412 3.440 3.412 3.469 1,273,275 3.4408 -0.82%
2021-03-09 0 4.900 4.900 4.920 4.900 4.990 810,000 3,990,360 4.9264 3.440 3.440 3.454 3.440 3.504 1,153,639 3.4589 -1.01%
2021-03-08 0 4.950 4.930 4.950 4.910 5.040 1,754,000 8,731,040 4.9778 3.476 3.461 3.476 3.447 3.539 2,498,127 3.4950 -0.40%
2021-03-05 0 4.970 4.950 4.970 4.900 5.030 3,066,000 15,170,580 4.9480 3.490 3.476 3.490 3.440 3.532 4,366,737 3.4741 -1.19%
2021-03-04 0 5.030 5.030 5.040 4.930 5.400 7,960,000 40,392,340 5.0744 3.532 3.532 3.539 3.461 3.791 11,336,994 3.5629 1.21%
2021-03-03 0 4.970 4.940 4.970 4.910 4.970 1,397,809 6,904,192 4.9393 3.490 3.469 3.490 3.447 3.490 1,990,823 3.4680 1.22%
2021-03-02 0 4.910 4.910 4.940 4.910 5.050 1,301,000 6,458,920 4.9646 3.447 3.447 3.469 3.447 3.546 1,852,943 3.4858 -1.60%
2021-03-01 0 4.990 4.980 5.000 4.950 5.000 787,000 3,920,210 4.9812 3.504 3.497 3.511 3.476 3.511 1,120,881 3.4974 -0.80%
2021-02-26 0 5.030 5.030 5.040 4.900 5.030 2,040,000 10,159,910 4.9803 3.532 3.532 3.539 3.440 3.532 2,905,461 3.4968 1.00%
2021-02-25 0 4.980 4.940 4.980 4.950 5.000 958,000 4,766,180 4.9751 3.497 3.469 3.497 3.476 3.511 1,364,427 3.4932 0.61%
2021-02-24 0 4.950 4.930 4.950 4.920 5.050 1,320,000 6,566,865 4.9749 3.476 3.461 3.476 3.454 3.546 1,880,004 3.4930 -1.39%
2021-02-23 0 5.020 5.020 5.030 5.000 5.060 1,105,000 5,555,905 5.0280 3.525 3.525 3.532 3.511 3.553 1,573,791 3.5303 -0.59%
2021-02-22 0 5.050 5.050 5.060 4.990 5.090 1,823,720 9,216,722 5.0538 3.546 3.546 3.553 3.504 3.574 2,597,425 3.5484 0.80%
2021-02-19 0 5.010 4.980 5.010 4.900 5.010 1,359,000 6,754,960 4.9705 3.518 3.497 3.518 3.440 3.518 1,935,550 3.4899 1.01%
2021-02-18 0 4.960 4.940 4.960 4.880 5.000 1,773,000 8,809,030 4.9684 3.483 3.469 3.483 3.426 3.511 2,525,187 3.4885 0.00%
2021-02-17 0 4.960 4.940 4.960 4.910 4.990 680,000 3,369,770 4.9555 3.483 3.469 3.483 3.447 3.504 968,487 3.4794 0.00%
2021-02-16 0 4.960 4.950 4.960 4.890 4.980 144,000 711,100 4.9382 3.483 3.476 3.483 3.433 3.497 205,091 3.4672 0.81%
2021-02-11 0 4.920 4.880 4.920 4.850 4.930 60,000 294,670 4.9112 3.454 3.426 3.454 3.405 3.461 85,455 3.4483 0.82%
2021-02-10 0 4.880 4.880 4.890 4.860 4.920 523,000 2,557,850 4.8907 3.426 3.426 3.433 3.412 3.454 744,880 3.4339 0.00%
2021-02-09 0 4.880 4.830 4.880 4.780 4.900 297,000 1,437,190 4.8390 3.426 3.391 3.426 3.356 3.440 423,001 3.3976 -0.20%
2021-02-08 0 4.890 4.840 4.890 4.780 4.890 534,000 2,585,810 4.8423 3.433 3.398 3.433 3.356 3.433 760,547 3.3999 1.66%
2021-02-05 0 4.810 4.790 4.810 4.780 4.830 1,231,000 5,900,580 4.7933 3.377 3.363 3.377 3.356 3.391 1,753,246 3.3655 -0.41%
2021-02-04 0 4.830 4.800 4.830 4.780 4.870 527,000 2,535,860 4.8119 3.391 3.370 3.391 3.356 3.419 750,577 3.3785 0.00%
2021-02-03 0 4.830 4.830 4.860 4.820 4.880 458,000 2,219,810 4.8467 3.391 3.391 3.412 3.384 3.426 652,304 3.4030 -1.02%
2021-02-02 0 4.880 4.830 4.880 4.780 4.880 1,094,990 5,290,972 4.8320 3.426 3.391 3.426 3.356 3.426 1,559,535 3.3927 1.04%
2021-02-01 0 4.830 4.810 4.820 4.770 4.880 272,000 1,307,660 4.8076 3.391 3.377 3.384 3.349 3.426 387,395 3.3755 1.05%
2021-01-29 0 4.780 4.780 4.800 4.770 4.880 724,000 3,479,710 4.8062 3.356 3.356 3.370 3.349 3.426 1,031,154 3.3746 -1.04%
2021-01-28 0 4.830 4.810 4.830 4.810 4.900 798,000 3,863,270 4.8412 3.391 3.377 3.391 3.377 3.440 1,136,548 3.3991 -1.63%
2021-01-27 0 4.910 4.870 4.910 4.810 4.920 945,000 4,599,360 4.8670 3.447 3.419 3.447 3.377 3.454 1,345,912 3.4173 0.20%
2021-01-26 0 4.900 4.840 4.910 4.800 4.900 1,505,000 7,299,530 4.8502 3.440 3.398 3.447 3.370 3.440 2,143,490 3.4054 1.03%
2021-01-25 0 4.850 4.850 4.860 4.820 4.900 1,335,000 6,492,305 4.8631 3.405 3.405 3.412 3.384 3.440 1,901,368 3.4145 -1.02%
2021-01-22 0 4.900 4.870 4.900 4.880 4.990 1,671,000 8,249,395 4.9368 3.440 3.419 3.440 3.426 3.504 2,379,914 3.4663 -1.80%
2021-01-21 0 4.990 4.980 4.990 4.970 5.010 1,057,000 5,276,880 4.9923 3.504 3.497 3.504 3.490 3.518 1,505,428 3.5052 -0.20%
2021-01-20 0 5.000 4.980 5.000 4.960 5.030 3,235,409 16,182,126 5.0016 3.511 3.497 3.511 3.483 3.532 4,608,017 3.5117 0.00%
2021-01-19 0 5.000 4.990 5.000 4.930 5.000 3,589,000 17,813,935 4.9635 3.511 3.504 3.511 3.461 3.511 5,111,617 3.4850 2.04%
2021-01-18 0 4.900 4.900 4.930 4.830 4.930 641,000 3,134,390 4.8898 3.440 3.440 3.461 3.391 3.461 912,941 3.4333 1.03%
2021-01-15 0 4.850 4.840 4.850 4.810 4.880 1,031,000 5,001,170 4.8508 3.405 3.398 3.405 3.377 3.426 1,468,397 3.4059 -0.61%
2021-01-14 0 4.880 4.870 4.880 4.830 4.890 2,076,000 10,112,470 4.8711 3.426 3.419 3.426 3.391 3.433 2,956,734 3.4201 0.00%
2021-01-13 0 4.880 4.860 4.880 4.810 4.880 1,704,000 8,231,447 4.8307 3.426 3.412 3.426 3.377 3.426 2,426,914 3.3917 1.24%
2021-01-12 0 4.820 4.810 4.820 4.780 4.850 1,674,000 8,078,440 4.8258 3.384 3.377 3.384 3.356 3.405 2,384,187 3.3883 0.00%
2021-01-11 0 4.820 4.800 4.820 4.790 4.840 858,720 4,136,039 4.8165 3.384 3.370 3.384 3.363 3.398 1,223,028 3.3818 0.21%
2021-01-08 0 4.810 4.780 4.830 4.750 4.830 985,000 4,724,920 4.7969 3.377 3.356 3.391 3.335 3.391 1,402,882 3.3680 0.21%
2021-01-07 0 4.800 4.780 4.800 4.760 4.840 890,304 4,268,042 4.7939 3.370 3.356 3.370 3.342 3.398 1,268,011 3.3659 -0.21%
2021-01-06 0 4.810 4.810 4.850 4.790 4.850 1,298,000 6,254,750 4.8188 3.377 3.377 3.405 3.363 3.405 1,848,671 3.3834 -0.21%
2021-01-05 0 4.820 4.780 4.820 4.720 4.820 953,000 4,548,560 4.7729 3.384 3.356 3.384 3.314 3.384 1,357,306 3.3512 0.63%
2021-01-04 0 4.790 4.770 4.790 4.680 4.790 1,244,291 5,904,279 4.7451 3.363 3.349 3.363 3.286 3.363 1,772,176 3.3317 0.21%
2020-12-31 0 4.780 4.780 4.800 4.760 4.820 374,000 1,789,820 4.7856 3.356 3.356 3.370 3.342 3.384 532,668 3.3601 -0.62%
2020-12-30 0 4.810 4.770 4.810 4.750 4.810 397,000 1,901,910 4.7907 3.377 3.349 3.377 3.335 3.377 565,425 3.3637 1.05%
2020-12-29 0 4.760 4.750 4.760 4.750 4.800 498,000 2,376,750 4.7726 3.342 3.335 3.342 3.335 3.370 709,274 3.3510 -0.21%
2020-12-28 0 4.770 4.760 4.770 4.720 4.820 858,000 4,086,450 4.7628 3.349 3.342 3.349 3.314 3.384 1,222,003 3.3441 -0.21%
2020-12-24 0 4.780 4.770 4.780 4.740 4.800 344,000 1,640,770 4.7697 3.356 3.349 3.356 3.328 3.370 489,940 3.3489 -0.42%
2020-12-23 0 4.800 4.760 4.800 4.760 4.800 495,000 2,360,960 4.7696 3.370 3.342 3.370 3.342 3.370 705,002 3.3489 1.05%
2020-12-22 0 4.750 4.740 4.750 4.740 4.800 611,000 2,913,320 4.7681 3.335 3.328 3.335 3.328 3.370 870,214 3.3478 -0.42%
2020-12-21 0 4.770 4.760 4.770 4.760 4.850 1,131,000 5,418,850 4.7912 3.349 3.342 3.349 3.342 3.405 1,610,822 3.3640 0.42%
2020-12-18 0 4.750 4.750 4.770 4.750 4.840 1,743,000 8,320,340 4.7736 3.335 3.335 3.349 3.335 3.398 2,482,460 3.3517 -0.84%
2020-12-17 0 4.790 4.790 4.810 4.760 4.840 1,385,000 6,627,700 4.7853 3.363 3.363 3.377 3.342 3.398 1,972,580 3.3599 0.00%
2020-12-16 0 4.790 4.790 4.800 4.760 4.900 1,395,000 6,706,610 4.8076 3.363 3.363 3.370 3.342 3.440 1,986,823 3.3755 -1.64%
2020-12-15 0 4.870 4.870 4.880 4.870 4.920 763,000 3,726,980 4.8846 3.419 3.419 3.426 3.419 3.454 1,086,699 3.4296 -0.81%
2020-12-14 0 4.910 4.910 4.920 4.900 5.040 1,053,000 5,235,760 4.9722 3.447 3.447 3.454 3.440 3.539 1,499,731 3.4911 -2.39%
2020-12-11 0 5.030 5.010 5.030 4.940 5.070 1,125,000 5,650,360 5.0225 3.532 3.518 3.532 3.469 3.560 1,602,276 3.5265 1.62%
2020-12-10 0 4.950 4.950 4.990 4.920 5.060 933,000 4,682,140 5.0184 3.476 3.476 3.504 3.454 3.553 1,328,821 3.5235 -0.40%
2020-12-09 0 4.970 4.930 4.970 4.920 4.990 665,000 3,306,960 4.9729 3.490 3.461 3.490 3.454 3.504 947,123 3.4916 1.22%
2020-12-08 0 4.910 4.910 4.930 4.890 4.980 916,000 4,527,610 4.9428 3.447 3.447 3.461 3.433 3.497 1,304,609 3.4705 0.41%
2020-12-07 0 4.890 4.890 4.940 4.880 4.930 520,000 2,554,210 4.9119 3.433 3.433 3.469 3.426 3.461 740,608 3.4488 -0.81%
2020-12-04 0 4.930 4.880 4.930 4.880 4.950 877,000 4,299,790 4.9028 3.461 3.426 3.461 3.426 3.476 1,249,063 3.4424 0.20%
2020-12-03 0 4.920 4.910 4.920 4.880 4.990 2,089,000 10,248,793 4.9061 3.454 3.447 3.454 3.426 3.504 2,975,249 3.4447 0.00%
2020-12-02 0 4.920 4.920 4.980 4.870 5.030 716,000 3,512,600 4.9059 3.454 3.454 3.497 3.419 3.532 1,019,760 3.4445 -0.20%
2020-12-01 0 4.930 4.930 4.950 4.840 5.000 1,895,000 9,348,215 4.9331 3.461 3.461 3.476 3.398 3.511 2,698,945 3.4637 4.45%
2020-11-30 0 4.720 4.700 4.720 4.720 5.220 3,890,000 19,236,390 4.9451 3.314 3.300 3.314 3.314 3.665 5,540,315 3.4721 -7.45%
2020-11-27 0 5.100 5.080 5.100 5.000 5.100 443,000 2,251,320 5.0820 3.581 3.567 3.581 3.511 3.581 630,941 3.5682 0.99%
2020-11-26 0 5.050 5.010 5.050 5.010 5.090 515,000 2,600,450 5.0494 3.546 3.518 3.546 3.518 3.574 733,486 3.5453 0.80%
2020-11-25 0 5.010 5.010 5.030 5.010 5.130 1,157,000 5,871,080 5.0744 3.518 3.518 3.532 3.518 3.602 1,647,852 3.5629 -0.40%
2020-11-24 0 5.030 5.030 5.060 4.990 5.100 662,000 3,343,250 5.0502 3.532 3.532 3.553 3.504 3.581 942,851 3.5459 1.62%
2020-11-23 0 4.950 4.940 4.950 4.940 5.080 882,000 4,430,260 5.0230 3.476 3.469 3.476 3.469 3.567 1,256,185 3.5268 -0.60%
2020-11-20 0 4.980 4.980 5.020 4.950 5.060 1,744,000 8,736,420 5.0094 3.497 3.497 3.525 3.476 3.553 2,483,884 3.5172 -2.35%
2020-11-19 0 5.100 5.060 5.100 5.040 5.100 437,000 2,222,370 5.0855 3.581 3.553 3.581 3.539 3.581 622,395 3.5707 0.79%
2020-11-18 0 5.060 5.040 5.060 5.010 5.090 374,000 1,886,950 5.0453 3.553 3.539 3.553 3.518 3.574 532,668 3.5425 1.61%
2020-11-17 0 4.980 4.970 4.980 4.940 5.030 361,000 1,800,990 4.9889 3.497 3.490 3.497 3.469 3.532 514,153 3.5028 0.20%
2020-11-16 0 4.970 4.950 4.970 4.880 4.980 467,000 2,317,420 4.9624 3.490 3.476 3.490 3.426 3.497 665,123 3.4842 1.43%
2020-11-13 0 4.900 4.890 4.900 4.870 4.940 428,000 2,100,520 4.9078 3.440 3.433 3.440 3.419 3.469 609,577 3.4459 -1.01%
2020-11-12 0 4.950 4.930 4.950 4.920 4.990 560,000 2,767,280 4.9416 3.476 3.461 3.476 3.454 3.504 797,577 3.4696 -0.40%
2020-11-11 0 4.970 4.950 4.970 4.880 4.970 773,000 3,821,815 4.9441 3.490 3.476 3.490 3.426 3.490 1,100,942 3.4714 1.64%
2020-11-10 0 4.890 4.890 4.910 4.880 4.920 755,000 3,699,250 4.8997 3.433 3.433 3.447 3.426 3.454 1,075,305 3.4402 0.00%
2020-11-09 0 4.890 4.870 4.890 4.860 4.910 774,000 3,782,200 4.8866 3.433 3.419 3.433 3.412 3.447 1,102,366 3.4310 1.24%
2020-11-06 0 4.830 4.820 4.830 4.670 4.830 3,431,000 16,175,810 4.7146 3.391 3.384 3.391 3.279 3.391 4,886,586 3.3102 1.47%
2020-11-05 0 4.760 4.740 4.760 4.690 4.760 1,029,000 4,862,778 4.7257 3.342 3.328 3.342 3.293 3.342 1,465,549 3.3181 1.06%
2020-11-04 0 4.710 4.700 4.710 4.650 4.720 640,000 3,000,005 4.6875 3.307 3.300 3.307 3.265 3.314 911,517 3.2912 0.21%
2020-11-03 0 4.700 4.680 4.700 4.650 4.740 1,477,000 6,906,010 4.6757 3.300 3.286 3.300 3.265 3.328 2,103,611 3.2829 0.00%
2020-11-02 0 4.700 4.680 4.700 4.680 4.730 539,000 2,533,830 4.7010 3.300 3.286 3.300 3.286 3.321 767,668 3.3007 -0.21%
2020-10-30 0 4.710 4.710 4.730 4.690 4.800 963,000 4,559,400 4.7346 3.307 3.307 3.321 3.293 3.370 1,371,548 3.3243 -1.26%
2020-10-29 0 4.770 4.770 4.790 4.730 4.890 647,000 3,089,250 4.7747 3.349 3.349 3.363 3.321 3.433 921,487 3.3525 -0.63%
2020-10-28 0 4.800 4.760 4.800 4.740 4.800 231,000 1,101,370 4.7678 3.370 3.342 3.370 3.328 3.370 329,001 3.3476 0.63%
2020-10-27 0 4.770 4.770 4.820 4.760 4.790 313,000 1,494,940 4.7762 3.349 3.349 3.384 3.342 3.363 445,789 3.3535 -0.63%
2020-10-23 0 4.800 4.800 4.830 4.780 4.840 161,000 773,700 4.8056 3.370 3.370 3.391 3.356 3.398 229,304 3.3741 -0.83%
2020-10-22 0 4.840 4.820 4.840 4.810 4.870 231,000 1,120,530 4.8508 3.398 3.384 3.398 3.377 3.419 329,001 3.4059 0.21%
2020-10-21 0 4.830 4.750 4.830 4.700 4.850 787,000 3,767,580 4.7873 3.391 3.335 3.391 3.300 3.405 1,120,881 3.3613 2.99%
2020-10-20 0 4.690 4.690 4.700 4.620 4.840 1,076,000 5,092,130 4.7325 3.293 3.293 3.300 3.244 3.398 1,532,488 3.3228 -2.29%
2020-10-19 0 4.800 4.790 4.800 4.780 4.880 586,000 2,825,030 4.8209 3.370 3.363 3.370 3.356 3.426 834,608 3.3849 -0.41%
2020-10-16 0 4.820 4.800 4.820 4.780 4.890 627,000 3,022,710 4.8209 3.384 3.370 3.384 3.356 3.433 893,002 3.3849 0.42%
2020-10-15 0 4.800 4.790 4.800 4.800 4.880 353,000 1,704,505 4.8286 3.370 3.363 3.370 3.370 3.426 502,759 3.3903 -1.84%
2020-10-14 0 4.890 4.860 4.890 4.860 4.940 478,000 2,334,030 4.8829 3.433 3.412 3.433 3.412 3.469 680,789 3.4284 -0.81%
2020-10-12 0 4.930 4.880 4.930 4.850 4.970 739,000 3,625,118 4.9054 3.461 3.426 3.461 3.405 3.490 1,052,517 3.4442 0.20%
2020-10-09 0 4.920 4.900 4.920 4.830 4.930 1,694,000 8,318,370 4.9105 3.454 3.440 3.454 3.391 3.461 2,412,672 3.4478 0.82%
2020-10-08 0 4.880 4.870 4.880 4.790 4.890 272,000 1,315,464 4.8363 3.426 3.419 3.426 3.363 3.433 387,395 3.3957 2.09%
2020-10-07 0 4.780 4.780 4.800 4.740 4.850 761,000 3,627,357 4.7666 3.356 3.356 3.370 3.328 3.405 1,083,851 3.3467 0.63%
2020-10-06 0 4.750 4.740 4.750 4.730 4.790 637,000 3,027,275 4.7524 3.335 3.328 3.335 3.321 3.363 907,244 3.3368 0.00%
2020-10-05 0 4.750 4.750 4.800 4.720 4.930 1,221,000 5,858,530 4.7981 3.335 3.335 3.370 3.314 3.461 1,739,004 3.3689 -2.86%
2020-09-30 0 4.890 4.890 4.910 4.760 4.970 1,631,000 7,988,707 4.8980 3.433 3.433 3.447 3.342 3.490 2,322,944 3.4390 -0.20%
2020-09-29 0 4.900 4.900 4.940 4.880 4.940 606,000 2,960,715 4.8857 3.440 3.440 3.469 3.426 3.469 863,093 3.4304 -0.81%
2020-09-28 0 4.940 4.930 4.970 4.910 4.980 138,000 683,780 4.9549 3.469 3.461 3.490 3.447 3.497 196,546 3.4790 -1.00%
2020-09-25 0 4.990 4.950 5.000 4.940 5.000 257,000 1,279,070 4.9769 3.504 3.476 3.511 3.469 3.511 366,031 3.4944 0.81%
2020-09-24 0 4.950 4.950 5.000 4.920 5.050 542,000 2,707,450 4.9953 3.476 3.476 3.511 3.454 3.546 771,941 3.5073 -1.79%
2020-09-23 0 5.040 5.050 5.080 4.960 5.070 102,000 513,430 5.0336 3.539 3.546 3.567 3.483 3.560 145,273 3.5342 0.20%
2020-09-22 0 5.030 5.020 5.030 5.020 5.100 141,000 709,850 5.0344 3.532 3.525 3.532 3.525 3.581 200,819 3.5348 -1.37%
2020-09-21 0 5.100 5.040 5.100 5.050 5.100 378,000 1,910,765 5.0549 3.581 3.539 3.581 3.546 3.581 538,365 3.5492 -0.97%
2020-09-18 0 5.150 5.130 5.150 5.030 5.160 1,710,000 8,767,510 5.1272 3.616 3.602 3.616 3.532 3.623 2,435,460 3.5999 1.98%
2020-09-17 0 5.050 5.020 5.050 5.020 5.050 311,000 1,566,490 5.0369 3.546 3.525 3.546 3.525 3.546 442,940 3.5366 1.00%
2020-09-16 0 5.000 5.000 5.020 5.000 5.130 720,000 3,637,210 5.0517 3.511 3.511 3.525 3.511 3.602 1,025,457 3.5469 -1.96%
2020-09-15 0 5.100 5.070 5.100 5.040 5.100 165,000 838,540 5.0821 3.581 3.560 3.581 3.539 3.581 235,001 3.5682 0.39%
2020-09-14 0 5.080 5.050 5.080 5.040 5.100 325,000 1,647,330 5.0687 3.567 3.546 3.567 3.539 3.581 462,880 3.5589 -0.20%
2020-09-11 0 5.090 5.060 5.090 5.040 5.100 184,000 935,110 5.0821 3.574 3.553 3.574 3.539 3.581 262,061 3.5683 0.79%
2020-09-10 0 5.050 5.040 5.050 5.040 5.140 659,005 3,350,545 5.0842 3.546 3.539 3.546 3.539 3.609 938,585 3.5698 -0.98%
2020-09-09 0 5.100 5.100 5.120 5.060 5.150 677,000 3,449,350 5.0951 3.581 3.581 3.595 3.553 3.616 964,214 3.5774 -0.97%
2020-09-08 0 5.150 5.140 5.150 5.050 5.150 754,500 3,851,190 5.1043 3.616 3.609 3.616 3.546 3.616 1,074,593 3.5839 1.38%
2020-09-07 0 5.080 5.050 5.090 5.030 5.100 553,000 2,801,210 5.0655 3.567 3.546 3.574 3.532 3.581 787,608 3.5566 0.59%
2020-09-04 0 5.050 5.040 5.050 5.020 5.060 514,000 2,590,630 5.0401 3.546 3.539 3.546 3.525 3.553 732,062 3.5388 -0.20%
2020-09-03 0 5.060 5.050 5.060 5.030 5.070 223,000 1,126,100 5.0498 3.553 3.546 3.553 3.532 3.560 317,607 3.5456 0.00%
2020-09-02 0 5.060 5.060 5.080 5.020 5.120 1,234,000 6,231,170 5.0496 3.553 3.553 3.567 3.525 3.595 1,757,519 3.5454 -1.17%
2020-09-01 0 5.120 5.090 5.120 5.090 5.150 294,000 1,499,830 5.1015 3.595 3.574 3.595 3.574 3.616 418,728 3.5819 0.79%
2020-08-31 0 5.080 5.080 5.130 5.080 5.170 645,371 3,308,118 5.1259 3.567 3.567 3.602 3.567 3.630 919,167 3.5990 -1.17%
2020-08-28 0 5.140 5.140 5.170 5.100 5.170 570,000 2,923,410 5.1288 3.609 3.609 3.630 3.581 3.630 811,820 3.6011 -0.58%
2020-08-27 0 5.170 5.130 5.170 5.130 5.230 524,786 2,710,747 5.1654 3.630 3.602 3.630 3.602 3.672 747,424 3.6268 -0.39%
2020-08-26 0 5.190 5.190 5.220 5.180 5.250 241,000 1,256,580 5.2140 3.644 3.644 3.665 3.637 3.686 343,243 3.6609 -0.95%
2020-08-25 0 5.240 5.200 5.240 5.200 5.250 165,000 860,400 5.2145 3.679 3.651 3.679 3.651 3.686 235,001 3.6613 -0.76%
2020-08-24 0 5.280 5.240 5.280 5.240 5.280 155,000 815,170 5.2592 3.707 3.679 3.707 3.679 3.707 220,758 3.6926 0.00%
2020-08-21 0 5.280 5.270 5.290 5.230 5.300 402,000 2,115,720 5.2630 3.707 3.700 3.714 3.672 3.721 572,547 3.6953 -0.19%
2020-08-20 0 5.290 5.220 5.290 5.250 5.300 464,000 2,448,690 5.2773 3.714 3.665 3.714 3.686 3.721 660,850 3.7054 -0.56%
2020-08-19 0 5.320 5.310 5.320 5.300 5.330 108,000 573,310 5.3084 3.735 3.728 3.735 3.721 3.742 153,819 3.7272 0.00%
2020-08-18 0 5.320 5.310 5.320 5.280 5.330 352,000 1,867,540 5.3055 3.735 3.728 3.735 3.707 3.742 501,334 3.7251 0.19%
2020-08-17 0 5.310 5.310 5.330 5.260 5.330 502,000 2,664,930 5.3086 3.728 3.728 3.742 3.693 3.742 714,971 3.7273 0.57%
2020-08-14 0 5.280 5.240 5.280 5.190 5.280 271,000 1,411,040 5.2068 3.707 3.679 3.707 3.644 3.707 385,971 3.6558 1.73%
2020-08-13 0 5.190 5.190 5.230 5.150 5.250 546,000 2,834,355 5.1911 3.644 3.644 3.672 3.616 3.686 777,638 3.6448 0.19%
2020-08-12 0 5.180 5.180 5.200 5.140 5.240 319,000 1,649,100 5.1696 3.637 3.637 3.651 3.609 3.679 454,334 3.6297 0.00%
2020-08-11 0 5.180 5.190 5.200 5.140 5.220 227,000 1,180,015 5.1983 3.637 3.644 3.651 3.609 3.665 323,304 3.6499 -0.77%
2020-08-10 0 5.220 5.170 5.230 5.130 5.250 226,000 1,175,130 5.1997 3.665 3.630 3.672 3.602 3.686 321,879 3.6508 0.58%
2020-08-07 0 5.190 5.190 5.240 5.140 5.270 313,000 1,628,440 5.2027 3.644 3.644 3.679 3.609 3.700 445,789 3.6529 -1.52%
2020-08-06 0 5.270 5.270 5.300 5.220 5.330 324,000 1,709,700 5.2769 3.700 3.700 3.721 3.665 3.742 461,456 3.7050 -0.94%
2020-08-05 0 5.320 5.300 5.320 5.160 5.370 1,445,000 7,638,324 5.2860 3.735 3.721 3.735 3.623 3.770 2,058,035 3.7115 2.90%
2020-08-04 0 5.170 5.150 5.170 5.120 5.190 588,000 3,024,890 5.1444 3.630 3.616 3.630 3.595 3.644 837,456 3.6120 -0.39%
2020-08-03 0 5.190 5.180 5.190 5.130 5.220 421,000 2,184,780 5.1895 3.644 3.637 3.644 3.602 3.665 599,607 3.6437 1.17%
2020-07-31 0 5.130 5.130 5.170 5.120 5.250 387,000 1,987,070 5.1345 3.602 3.602 3.630 3.595 3.686 551,183 3.6051 -1.35%
2020-07-30 0 5.200 5.190 5.200 5.180 5.330 362,000 1,892,360 5.2275 3.651 3.644 3.651 3.637 3.742 515,577 3.6704 -0.76%
2020-07-29 0 5.240 5.200 5.240 5.190 5.270 178,000 930,715 5.2287 3.679 3.651 3.679 3.644 3.700 253,516 3.6712 -0.57%
2020-07-28 0 5.270 5.250 5.270 5.160 5.280 492,000 2,571,950 5.2275 3.700 3.686 3.700 3.623 3.707 700,729 3.6704 2.33%
2020-07-27 0 5.150 5.160 5.210 5.110 5.350 369,000 1,915,090 5.1899 3.616 3.623 3.658 3.588 3.756 525,547 3.6440 -1.34%
2020-07-24 0 5.220 5.250 5.270 5.220 5.290 1,508,000 7,923,010 5.2540 3.665 3.686 3.700 3.665 3.714 2,147,762 3.6890 -0.57%
2020-07-23 0 5.250 5.230 5.250 5.200 5.300 347,000 1,814,030 5.2278 3.686 3.672 3.686 3.651 3.721 494,213 3.6705 -0.57%
2020-07-22 0 5.280 5.220 5.280 5.250 5.370 645,000 3,427,480 5.3139 3.707 3.665 3.707 3.686 3.770 918,638 3.7310 -1.31%
2020-07-21 0 5.350 5.350 5.380 5.320 5.390 1,152,000 6,167,460 5.3537 3.756 3.756 3.777 3.735 3.784 1,640,731 3.7590 -0.37%
2020-07-20 0 5.370 5.350 5.370 5.310 5.400 804,000 4,302,860 5.3518 3.770 3.756 3.770 3.728 3.791 1,145,093 3.7576 1.32%
2020-07-17 0 5.300 5.300 5.310 5.220 5.340 932,000 4,932,340 5.2922 3.721 3.721 3.728 3.665 3.749 1,327,397 3.7158 0.95%
2020-07-16 0 5.250 5.250 5.310 5.220 5.460 2,388,000 12,790,120 5.3560 3.686 3.686 3.728 3.665 3.834 3,401,098 3.7606 -2.78%
2020-07-15 0 5.400 5.390 5.410 5.360 5.430 969,000 5,228,490 5.3958 3.791 3.784 3.799 3.763 3.813 1,380,094 3.7885 0.75%
2020-07-14 0 5.360 5.360 5.380 5.320 5.420 1,163,000 6,247,660 5.3720 3.763 3.763 3.777 3.735 3.806 1,656,398 3.7718 -1.29%
2020-07-13 0 5.430 5.400 5.430 5.330 5.440 1,566,000 8,446,090 5.3934 3.813 3.791 3.813 3.742 3.820 2,230,368 3.7869 0.93%
2020-07-10 0 5.380 5.350 5.380 5.350 5.430 1,593,000 8,576,560 5.3839 3.777 3.756 3.777 3.756 3.813 2,268,823 3.7802 -0.74%
2020-07-09 0 5.420 5.400 5.420 5.370 5.440 1,971,000 10,630,580 5.3935 3.806 3.791 3.806 3.770 3.820 2,807,188 3.7869 0.56%
2020-07-08 0 5.390 5.380 5.400 5.360 5.430 2,011,000 10,827,570 5.3842 3.784 3.777 3.791 3.763 3.813 2,864,158 3.7804 -0.55%
2020-07-07 0 5.420 5.410 5.420 5.340 5.540 1,965,192 10,684,409 5.4368 3.806 3.799 3.806 3.749 3.890 2,798,916 3.8173 -0.18%
2020-07-06 0 5.430 5.430 5.470 5.290 5.530 4,057,000 22,102,040 5.4479 3.813 3.813 3.841 3.714 3.883 5,778,164 3.8251 3.04%
2020-07-03 0 5.270 5.270 5.340 5.230 5.370 3,558,000 18,744,550 5.2683 3.700 3.700 3.749 3.672 3.770 5,067,466 3.6990 -1.13%
2020-07-02 0 5.330 5.330 5.370 5.150 5.410 2,235,000 11,908,260 5.3281 3.742 3.742 3.770 3.616 3.799 3,183,189 3.7410 1.52%
2020-06-30 0 5.250 5.210 5.250 5.130 5.250 1,016,000 5,280,060 5.1969 3.686 3.658 3.686 3.602 3.686 1,447,033 3.6489 1.94%
2020-06-29 0 5.150 5.150 5.170 5.060 5.190 916,000 4,703,360 5.1347 3.616 3.616 3.630 3.553 3.644 1,304,609 3.6052 1.18%
2020-06-26 0 5.090 5.090 5.120 5.080 5.120 158,000 806,310 5.1032 3.574 3.574 3.595 3.567 3.595 225,031 3.5831 -0.39%
2020-06-24 0 5.110 5.110 5.170 5.110 5.240 231,664 1,203,059 5.1931 3.588 3.588 3.630 3.588 3.679 329,946 3.6462 -2.11%
2020-06-23 0 5.220 5.200 5.220 5.190 5.240 147,260 767,400 5.2112 3.665 3.651 3.665 3.644 3.679 209,734 3.6589 -1.14%
2020-06-22 0 5.280 5.230 5.280 5.250 5.310 985,632 5,197,749 5.2735 3.707 3.672 3.707 3.686 3.728 1,403,782 3.7027 1.15%
2020-06-19 0 5.220 5.220 5.260 5.110 5.250 980,158 5,116,446 5.2200 3.665 3.665 3.693 3.588 3.686 1,395,986 3.6651 2.35%
2020-06-18 0 5.100 5.080 5.090 5.060 5.110 507,000 2,580,460 5.0897 3.581 3.567 3.574 3.553 3.588 722,092 3.5736 0.79%
2020-06-17 0 5.060 5.060 5.090 4.970 5.110 1,540,000 7,796,710 5.0628 3.553 3.553 3.574 3.490 3.588 2,193,338 3.5547 1.81%
2020-06-16 0 4.970 4.970 4.980 4.930 5.000 865,000 4,302,910 4.9745 3.490 3.490 3.497 3.461 3.511 1,231,972 3.4927 1.02%
2020-06-15 0 4.920 4.920 4.950 4.920 4.980 1,043,000 5,169,540 4.9564 3.454 3.454 3.476 3.454 3.497 1,485,488 3.4800 -1.60%
2020-06-12 0 5.000 5.000 5.010 4.970 5.000 306,000 1,528,300 4.9944 3.511 3.511 3.518 3.490 3.511 435,819 3.5067 -0.20%
2020-06-11 0 5.010 5.010 5.020 5.010 5.140 387,000 1,956,500 5.0556 3.518 3.518 3.525 3.518 3.609 551,183 3.5496 -2.34%
2020-06-10 0 5.130 5.130 5.160 5.110 5.230 469,000 2,430,670 5.1827 3.602 3.602 3.623 3.588 3.672 667,971 3.6389 -2.29%
2020-06-09 0 5.250 5.250 5.260 5.200 5.270 637,000 3,346,155 5.2530 3.686 3.686 3.693 3.651 3.700 907,244 3.6883 -0.57%
2020-06-08 0 5.280 5.270 5.290 5.260 5.300 275,000 1,453,550 5.2856 3.707 3.700 3.714 3.693 3.721 391,668 3.7112 0.57%
2020-06-05 0 5.250 5.250 5.290 5.130 5.300 1,134,000 5,950,590 5.2474 3.686 3.686 3.714 3.602 3.721 1,615,094 3.6844 1.74%
2020-06-04 0 5.160 5.150 5.210 5.130 5.260 779,000 4,072,590 5.2280 3.623 3.616 3.658 3.602 3.693 1,109,487 3.6707 -1.34%
2020-06-03 0 5.230 5.230 5.250 5.220 5.250 963,000 5,041,690 5.2354 3.672 3.672 3.686 3.665 3.686 1,371,548 3.6759 0.00%
2020-06-02 0 5.230 5.180 5.230 5.130 5.230 1,155,966 6,004,264 5.1942 3.672 3.637 3.672 3.602 3.672 1,646,379 3.6470 1.55%
2020-06-01 0 5.150 5.130 5.150 5.030 5.150 422,000 2,152,750 5.1013 3.616 3.602 3.616 3.532 3.616 601,032 3.5818 3.41%
2020-05-29 0 4.980 4.980 5.030 4.960 5.040 454,000 2,271,520 5.0033 3.497 3.497 3.532 3.483 3.539 646,607 3.5130 0.40%
2020-05-28 0 4.960 4.960 4.980 4.960 5.040 1,212,000 6,046,850 4.9892 3.483 3.483 3.497 3.483 3.539 1,726,186 3.5030 -1.20%
2020-05-27 0 5.020 5.000 5.020 5.000 5.040 588,000 2,952,480 5.0212 3.525 3.511 3.525 3.511 3.539 837,456 3.5255 0.97%
2020-05-26 0 5.300 5.290 5.300 5.210 5.360 1,346,000 7,151,610 5.3132 3.491 3.484 3.491 3.432 3.530 2,043,510 3.4997 2.51%
2020-05-25 0 5.170 5.170 5.210 5.110 5.210 681,000 3,522,930 5.1732 3.405 3.405 3.432 3.366 3.432 1,033,900 3.4074 -0.77%
2020-05-22 0 5.210 5.190 5.210 5.190 5.240 2,414,000 12,581,600 5.2119 3.432 3.419 3.432 3.419 3.451 3,664,957 3.4329 -1.33%
2020-05-21 0 5.280 5.280 5.300 5.280 5.340 794,000 4,203,430 5.2940 3.478 3.478 3.491 3.478 3.517 1,205,458 3.4870 0.19%
2020-05-20 0 5.270 5.270 5.280 5.230 5.310 545,000 2,879,970 5.2843 3.471 3.471 3.478 3.445 3.498 827,424 3.4806 -0.38%
2020-05-19 0 5.290 5.280 5.300 5.230 5.300 621,000 3,273,640 5.2716 3.484 3.478 3.491 3.445 3.491 942,808 3.4722 1.15%
2020-05-18 0 5.230 5.230 5.240 5.160 5.230 286,000 1,491,370 5.2146 3.445 3.445 3.451 3.399 3.445 434,208 3.4347 0.58%
2020-05-15 0 5.200 5.200 5.210 5.190 5.230 488,000 2,540,810 5.2066 3.425 3.425 3.432 3.419 3.445 740,886 3.4294 0.58%
2020-05-14 0 5.170 5.160 5.220 5.170 5.230 677,000 3,529,600 5.2136 3.405 3.399 3.438 3.405 3.445 1,027,828 3.4340 -1.90%
2020-05-13 0 5.270 5.270 5.280 5.220 5.280 504,000 2,645,590 5.2492 3.471 3.471 3.478 3.438 3.478 765,177 3.4575 -0.75%
2020-05-12 0 5.310 5.270 5.310 5.240 5.320 905,000 4,787,220 5.2897 3.498 3.471 3.498 3.451 3.504 1,373,979 3.4842 0.38%
2020-05-11 0 5.290 5.260 5.290 5.250 5.330 231,000 1,220,745 5.2846 3.484 3.465 3.484 3.458 3.511 350,706 3.4808 0.00%
2020-05-08 0 5.290 5.270 5.300 5.210 5.340 1,032,000 5,459,810 5.2905 3.484 3.471 3.491 3.432 3.517 1,566,792 3.4847 2.12%
2020-05-07 0 5.180 5.180 5.190 5.160 5.220 842,000 4,370,530 5.1907 3.412 3.412 3.419 3.399 3.438 1,278,332 3.4189 -0.77%
2020-05-06 0 5.220 5.200 5.220 5.150 5.230 1,309,000 6,805,560 5.1991 3.438 3.425 3.438 3.392 3.445 1,987,336 3.4245 2.15%
2020-05-05 0 5.110 5.090 5.110 5.090 5.190 468,000 2,393,990 5.1154 3.366 3.353 3.366 3.353 3.419 710,522 3.3693 -0.78%
2020-05-04 0 5.150 5.150 5.160 5.100 5.300 484,000 2,493,430 5.1517 3.392 3.392 3.399 3.359 3.491 734,813 3.3933 -3.20%
2020-04-29 0 5.320 5.320 5.350 5.300 5.440 273,000 1,460,770 5.3508 3.504 3.504 3.524 3.491 3.583 414,471 3.5244 0.57%
2020-04-28 0 5.290 5.260 5.290 5.250 5.310 96,000 506,530 5.2764 3.484 3.465 3.484 3.458 3.498 145,748 3.4754 0.19%
2020-04-27 0 5.280 5.260 5.290 5.210 5.300 692,000 3,651,990 5.2774 3.478 3.465 3.484 3.432 3.491 1,050,601 3.4761 1.34%
2020-04-24 0 5.210 5.180 5.210 5.160 5.240 250,000 1,300,250 5.2010 3.432 3.412 3.432 3.399 3.451 379,552 3.4257 -0.38%
2020-04-23 0 5.230 5.200 5.230 5.190 5.280 525,164 2,748,718 5.2340 3.445 3.425 3.445 3.419 3.478 797,309 3.4475 -0.38%
2020-04-22 0 5.250 5.250 5.270 5.120 5.300 1,064,000 5,548,820 5.2151 3.458 3.458 3.471 3.372 3.491 1,615,375 3.4350 2.34%
2020-04-21 0 5.130 5.120 5.180 5.100 5.220 906,000 4,681,860 5.1676 3.379 3.372 3.412 3.359 3.438 1,375,498 3.4038 -3.02%
2020-04-20 0 5.290 5.270 5.290 5.260 5.290 220,000 1,159,850 5.2720 3.484 3.471 3.484 3.465 3.484 334,006 3.4725 -0.38%
2020-04-17 0 5.310 5.250 5.310 5.250 5.340 1,091,000 5,770,070 5.2888 3.498 3.458 3.498 3.458 3.517 1,656,366 3.4836 0.57%
2020-04-16 0 5.280 5.260 5.280 5.210 5.300 357,000 1,876,480 5.2562 3.478 3.465 3.478 3.432 3.491 542,001 3.4621 -0.19%
2020-04-15 0 5.290 5.260 5.290 5.260 5.340 959,000 5,075,660 5.2927 3.484 3.465 3.484 3.465 3.517 1,455,963 3.4861 0.19%
2020-04-14 0 5.280 5.280 5.310 5.240 5.330 1,263,000 6,689,100 5.2962 3.478 3.478 3.498 3.451 3.511 1,917,498 3.4885 1.73%
2020-04-09 0 5.190 5.190 5.220 5.150 5.240 1,273,000 6,614,540 5.1960 3.419 3.419 3.438 3.392 3.451 1,932,680 3.4225 1.57%
2020-04-08 0 5.110 5.110 5.180 5.080 5.180 774,000 3,975,040 5.1357 3.366 3.366 3.412 3.346 3.412 1,175,094 3.3827 0.39%
2020-04-07 0 5.090 5.090 5.100 4.990 5.100 1,511,000 7,659,810 5.0694 3.353 3.353 3.359 3.287 3.359 2,294,014 3.3390 2.83%
2020-04-06 0 4.950 4.930 4.950 4.900 4.990 813,000 3,998,110 4.9177 3.260 3.247 3.260 3.227 3.287 1,234,304 3.2392 -1.00%
2020-04-03 0 5.000 4.990 5.000 4.980 5.070 260,000 1,304,310 5.0166 3.293 3.287 3.293 3.280 3.339 394,734 3.3043 -2.15%
2020-04-02 0 5.110 5.110 5.140 4.920 5.140 901,000 4,510,660 5.0063 3.366 3.366 3.386 3.241 3.386 1,367,906 3.2975 2.61%
2020-04-01 0 4.980 4.970 4.980 4.970 5.120 1,455,000 7,359,450 5.0580 3.280 3.274 3.280 3.274 3.372 2,208,994 3.3316 -0.20%
2020-03-31 0 4.990 4.990 5.010 4.830 5.010 1,784,000 8,827,470 4.9481 3.287 3.287 3.300 3.181 3.300 2,708,485 3.2592 3.53%
2020-03-30 0 4.820 4.820 4.850 4.770 4.860 326,000 1,573,880 4.8279 3.175 3.175 3.195 3.142 3.201 494,936 3.1800 -1.23%
2020-03-27 0 4.880 4.830 4.880 4.830 4.900 651,000 3,169,850 4.8692 3.214 3.181 3.214 3.181 3.227 988,354 3.2072 1.46%
2020-03-26 0 4.810 4.810 4.820 4.760 4.830 1,243,000 5,969,220 4.8023 3.168 3.168 3.175 3.135 3.181 1,887,134 3.1631 0.00%
2020-03-25 0 4.810 4.780 4.810 4.750 4.840 1,912,000 9,158,430 4.7900 3.168 3.148 3.168 3.129 3.188 2,902,816 3.1550 3.00%
2020-03-24 0 4.670 4.640 4.670 4.600 4.700 1,797,540 8,316,766 4.6267 3.076 3.056 3.076 3.030 3.096 2,729,042 3.0475 2.86%
2020-03-23 0 4.540 4.540 4.570 4.520 4.620 1,291,000 5,890,221 4.5625 2.990 2.990 3.010 2.977 3.043 1,960,008 3.0052 -1.52%
2020-03-20 0 4.610 4.610 4.790 4.610 4.810 1,954,347 9,160,724 4.6874 3.036 3.036 3.155 3.036 3.168 2,967,108 3.0874 -2.54%
2020-03-19 0 4.730 4.690 4.730 4.610 4.880 1,906,000 8,996,060 4.7199 3.116 3.089 3.116 3.036 3.214 2,893,707 3.1088 -2.67%
2020-03-18 0 4.860 4.840 4.860 4.830 5.110 1,205,000 6,016,690 4.9931 3.201 3.188 3.201 3.181 3.366 1,829,442 3.2888 -3.76%
2020-03-17 0 5.050 5.050 5.080 4.960 5.110 1,127,000 5,661,820 5.0238 3.326 3.326 3.346 3.267 3.366 1,711,022 3.3090 -1.17%
2020-03-16 0 5.110 5.080 5.110 5.060 5.240 943,000 4,854,200 5.1476 3.366 3.346 3.366 3.333 3.451 1,431,671 3.3906 -3.04%
2020-03-13 0 5.270 5.240 5.270 5.120 5.270 1,604,000 8,325,860 5.1907 3.471 3.451 3.471 3.372 3.471 2,435,208 3.4190 -1.50%
2020-03-12 0 5.350 5.350 5.380 5.350 5.420 2,124,000 11,451,380 5.3914 3.524 3.524 3.544 3.524 3.570 3,224,676 3.5512 -2.37%
2020-03-11 0 5.480 5.480 5.490 5.450 5.500 1,340,000 7,348,760 5.4841 3.610 3.610 3.616 3.590 3.623 2,034,400 3.6122 0.37%
2020-03-10 0 5.460 5.450 5.480 5.370 5.500 431,000 2,333,660 5.4145 3.596 3.590 3.610 3.537 3.623 654,348 3.5664 2.06%
2020-03-09 0 5.350 5.350 5.360 5.310 5.450 1,410,000 7,615,310 5.4009 3.524 3.524 3.530 3.498 3.590 2,140,675 3.5574 -2.73%
2020-03-06 0 5.500 5.500 5.510 5.470 5.540 385,000 2,115,110 5.4938 3.623 3.623 3.629 3.603 3.649 584,511 3.6186 -1.43%
2020-03-05 0 5.580 5.550 5.580 5.490 5.580 542,000 3,006,260 5.5466 3.675 3.656 3.675 3.616 3.675 822,869 3.6534 1.45%
2020-03-04 0 5.500 5.500 5.510 5.420 5.550 483,000 2,647,450 5.4813 3.623 3.623 3.629 3.570 3.656 733,295 3.6103 1.10%
2020-03-03 0 5.440 5.440 5.460 5.400 5.510 1,607,000 8,754,560 5.4478 3.583 3.583 3.596 3.557 3.629 2,439,762 3.5883 1.12%
2020-03-02 0 5.380 5.380 5.390 5.340 5.430 563,000 3,034,730 5.3903 3.544 3.544 3.550 3.517 3.577 854,752 3.5504 0.37%
2020-02-28 0 5.360 5.330 5.360 5.330 5.410 424,000 2,271,590 5.3575 3.530 3.511 3.530 3.511 3.563 643,721 3.5288 -1.83%
2020-02-27 0 5.460 5.450 5.460 5.410 5.460 192,000 1,043,730 5.4361 3.596 3.590 3.596 3.563 3.596 291,496 3.5806 0.18%
2020-02-26 0 5.450 5.430 5.450 5.430 5.490 675,000 3,678,210 5.4492 3.590 3.577 3.590 3.577 3.616 1,024,791 3.5892 -0.91%
2020-02-25 0 5.500 5.470 5.510 5.420 5.510 320,000 1,745,780 5.4556 3.623 3.603 3.629 3.570 3.629 485,827 3.5934 -0.54%
2020-02-24 0 5.530 5.520 5.530 5.500 5.620 295,000 1,638,130 5.5530 3.642 3.636 3.642 3.623 3.702 447,872 3.6576 -1.43%
2020-02-21 0 5.610 5.580 5.610 5.570 5.610 412,000 2,303,230 5.5904 3.695 3.675 3.695 3.669 3.695 625,502 3.6822 0.54%
2020-02-20 0 5.580 5.560 5.580 5.540 5.590 478,000 2,658,340 5.5614 3.675 3.662 3.675 3.649 3.682 725,704 3.6631 0.54%
2020-02-19 0 5.550 5.520 5.570 5.480 5.550 477,000 2,638,670 5.5318 3.656 3.636 3.669 3.610 3.656 724,186 3.6436 0.18%
2020-02-18 0 5.540 5.530 5.550 5.490 5.610 331,000 1,836,795 5.5492 3.649 3.642 3.656 3.616 3.695 502,527 3.6551 -0.89%
2020-02-17 0 5.590 5.590 5.600 5.560 5.630 393,000 2,196,420 5.5889 3.682 3.682 3.689 3.662 3.708 596,656 3.6812 0.00%
2020-02-14 0 5.590 5.570 5.590 5.540 5.640 158,000 883,100 5.5892 3.682 3.669 3.682 3.649 3.715 239,877 3.6815 -0.36%
2020-02-13 0 5.610 5.610 5.630 5.580 5.640 408,000 2,289,483 5.6115 3.695 3.695 3.708 3.675 3.715 619,429 3.6961 0.72%
2020-02-12 0 5.570 5.550 5.580 5.530 5.620 570,927 3,187,061 5.5823 3.669 3.656 3.675 3.642 3.702 866,787 3.6769 0.54%
2020-02-11 0 5.540 5.520 5.540 5.510 5.580 543,000 3,003,260 5.5309 3.649 3.636 3.649 3.629 3.675 824,388 3.6430 1.09%
2020-02-10 0 5.480 5.470 5.500 5.430 5.540 488,000 2,682,100 5.4961 3.610 3.603 3.623 3.577 3.649 740,886 3.6201 0.00%
2020-02-07 0 5.480 5.470 5.480 5.420 5.480 203,000 1,107,310 5.4547 3.610 3.603 3.610 3.570 3.610 308,196 3.5929 0.37%
2020-02-06 0 5.460 5.460 5.490 5.410 5.520 2,097,000 11,489,030 5.4788 3.596 3.596 3.616 3.563 3.636 3,183,685 3.6087 0.18%
2020-02-05 0 5.450 5.450 5.460 5.410 5.520 1,022,000 5,599,550 5.4790 3.590 3.590 3.596 3.563 3.636 1,551,610 3.6089 0.74%
2020-02-04 0 5.410 5.360 5.410 5.260 5.410 807,000 4,283,360 5.3078 3.563 3.530 3.563 3.465 3.563 1,225,195 3.4961 2.85%
2020-02-03 0 5.260 5.240 5.270 5.230 5.420 1,033,294 5,486,971 5.3102 3.465 3.451 3.471 3.445 3.570 1,568,756 3.4977 -2.05%
2020-01-31 0 5.370 5.350 5.370 5.300 5.410 423,000 2,273,490 5.3747 3.537 3.524 3.537 3.491 3.563 642,202 3.5401 -0.37%
2020-01-30 0 5.390 5.350 5.400 5.350 5.560 384,000 2,087,440 5.4360 3.550 3.524 3.557 3.524 3.662 582,992 3.5806 -3.41%
2020-01-29 0 5.580 5.500 5.600 5.450 5.690 532,000 2,952,300 5.5494 3.675 3.623 3.689 3.590 3.748 807,687 3.6553 -2.11%
2020-01-24 0 5.700 5.700 5.730 5.660 5.760 250,000 1,424,830 5.6993 3.754 3.754 3.774 3.728 3.794 379,552 3.7540 -0.87%
2020-01-23 0 5.750 5.730 5.760 5.720 5.810 513,000 2,955,090 5.7604 3.787 3.774 3.794 3.768 3.827 778,841 3.7942 -1.54%
2020-01-22 0 5.840 5.830 5.840 5.800 5.860 725,000 4,229,740 5.8341 3.847 3.840 3.847 3.820 3.860 1,100,702 3.8428 0.52%
2020-01-21 0 5.810 5.810 5.860 5.810 5.910 1,742,000 10,169,580 5.8379 3.827 3.827 3.860 3.827 3.893 2,644,720 3.8452 -2.02%
2020-01-20 0 5.930 5.930 5.950 5.880 5.990 376,000 2,235,040 5.9443 3.906 3.906 3.919 3.873 3.945 570,847 3.9153 -1.17%
2020-01-17 0 6.000 5.970 6.000 5.950 6.040 286,000 1,715,675 5.9989 3.952 3.932 3.952 3.919 3.978 434,208 3.9513 -0.50%
2020-01-16 0 6.030 6.000 6.030 5.960 6.030 653,000 3,920,730 6.0042 3.972 3.952 3.972 3.926 3.972 991,391 3.9548 1.01%
2020-01-15 0 5.970 5.940 5.970 5.900 5.970 1,044,000 6,182,360 5.9218 3.932 3.913 3.932 3.886 3.932 1,585,010 3.9005 0.84%
2020-01-14 0 5.920 5.910 5.930 5.900 5.940 677,649 4,014,034 5.9235 3.899 3.893 3.906 3.886 3.913 1,028,813 3.9016 0.51%
2020-01-13 0 5.890 5.890 5.910 5.870 6.000 1,253,000 7,398,140 5.9043 3.880 3.880 3.893 3.866 3.952 1,902,316 3.8890 -0.51%
2020-01-10 0 5.920 5.910 5.920 5.890 5.940 567,293 3,356,069 5.9159 3.899 3.893 3.899 3.880 3.913 861,269 3.8967 0.17%
2020-01-09 0 5.910 5.860 5.910 5.860 5.930 572,000 3,365,610 5.8839 3.893 3.860 3.893 3.860 3.906 868,416 3.8756 1.03%
2020-01-08 0 5.850 5.850 5.880 5.810 5.920 342,000 2,005,140 5.8630 3.853 3.853 3.873 3.827 3.899 519,228 3.8618 0.00%
2020-01-07 0 5.850 5.850 5.880 5.840 5.960 542,000 3,173,950 5.8560 3.853 3.853 3.873 3.847 3.926 822,869 3.8572 0.17%
2020-01-06 0 5.840 5.820 5.840 5.800 5.910 438,000 2,565,350 5.8570 3.847 3.833 3.847 3.820 3.893 664,976 3.8578 -0.68%
2020-01-03 0 5.880 5.870 5.880 5.850 5.930 590,000 3,478,290 5.8954 3.873 3.866 3.873 3.853 3.906 895,743 3.8831 -0.34%
2020-01-02 0 5.900 5.890 5.900 5.780 5.930 768,000 4,530,840 5.8995 3.886 3.880 3.886 3.807 3.906 1,165,985 3.8858 0.68%
2019-12-31 0 5.860 5.850 5.860 5.820 5.870 213,000 1,246,980 5.8544 3.860 3.853 3.860 3.833 3.866 323,379 3.8561 0.34%
2019-12-30 0 5.840 5.800 5.840 5.760 5.840 1,445,000 8,380,890 5.7999 3.847 3.820 3.847 3.794 3.847 2,193,812 3.8202 1.39%
2019-12-27 0 5.760 5.760 5.780 5.760 5.850 1,181,374 6,854,312 5.8020 3.794 3.794 3.807 3.794 3.853 1,793,573 3.8216 0.00%
2019-12-24 0 5.760 5.740 5.760 5.740 5.780 237,000 1,364,230 5.7562 3.794 3.781 3.794 3.781 3.807 359,816 3.7915 0.35%
2019-12-23 0 5.740 5.720 5.740 5.720 5.770 295,329 1,694,845 5.7388 3.781 3.768 3.781 3.768 3.801 448,371 3.7800 0.00%
2019-12-20 0 5.740 5.730 5.760 5.720 5.790 326,865 1,882,652 5.7597 3.781 3.774 3.794 3.768 3.814 496,249 3.7938 -0.52%
2019-12-19 0 5.770 5.770 5.780 5.730 5.780 763,192 4,400,921 5.7665 3.801 3.801 3.807 3.774 3.807 1,158,685 3.7982 0.17%
2019-12-18 0 5.760 5.750 5.760 5.740 5.780 349,000 2,009,990 5.7593 3.794 3.787 3.794 3.781 3.807 529,855 3.7935 0.00%
2019-12-17 0 5.760 5.740 5.770 5.710 5.780 1,020,201 5,872,947 5.7567 3.794 3.781 3.801 3.761 3.807 1,548,879 3.7917 0.35%
2019-12-16 0 5.740 5.700 5.740 5.670 5.740 928,000 5,313,070 5.7253 3.781 3.754 3.781 3.735 3.781 1,408,898 3.7711 0.88%
2019-12-13 0 5.690 5.670 5.690 5.650 5.700 784,156 4,453,465 5.6793 3.748 3.735 3.748 3.721 3.754 1,190,513 3.7408 0.53%
2019-12-12 0 5.660 5.640 5.660 5.640 5.720 211,000 1,198,590 5.6805 3.728 3.715 3.728 3.715 3.768 320,342 3.7416 -0.18%
2019-12-11 0 5.670 5.640 5.670 5.580 5.700 1,555,000 8,795,015 5.6560 3.735 3.715 3.735 3.675 3.754 2,360,815 3.7254 1.43%
2019-12-10 0 5.590 5.590 5.600 5.590 5.630 461,000 2,586,000 5.6095 3.682 3.682 3.689 3.682 3.708 699,894 3.6948 -0.18%
2019-12-09 0 5.600 5.570 5.600 5.550 5.600 360,000 2,006,660 5.5741 3.689 3.669 3.689 3.656 3.689 546,555 3.6715 0.18%
2019-12-06 0 5.590 5.560 5.590 5.550 5.600 259,000 1,443,310 5.5726 3.682 3.662 3.682 3.656 3.689 393,216 3.6705 0.72%
2019-12-05 0 5.550 5.540 5.560 5.520 5.560 306,000 1,695,570 5.5411 3.656 3.649 3.662 3.636 3.662 464,572 3.6497 0.18%
2019-12-04 0 5.540 5.530 5.560 5.530 5.620 339,000 1,886,430 5.5647 3.649 3.642 3.662 3.642 3.702 514,673 3.6653 -1.07%
2019-12-03 0 5.600 5.580 5.600 5.510 5.620 640,003 3,565,386 5.5709 3.689 3.675 3.689 3.629 3.702 971,658 3.6694 0.54%
2019-12-02 0 5.570 5.570 5.600 5.530 5.640 367,058 2,047,791 5.5789 3.669 3.669 3.689 3.642 3.715 557,271 3.6747 -0.71%
2019-11-29 0 5.610 5.610 5.620 5.570 5.690 466,544 2,605,914 5.5856 3.695 3.695 3.702 3.669 3.748 708,311 3.6791 -0.18%
2019-11-28 0 5.620 5.610 5.620 5.610 5.660 234,000 1,317,460 5.6302 3.702 3.695 3.702 3.695 3.728 355,261 3.7084 -0.53%
2019-11-27 0 5.650 5.650 5.660 5.650 5.690 408,000 2,311,060 5.6644 3.721 3.721 3.728 3.721 3.748 619,429 3.7310 -0.18%
2019-11-26 0 5.660 5.650 5.660 5.640 5.670 153,000 866,190 5.6614 3.728 3.721 3.728 3.715 3.735 232,286 3.7290 0.00%
2019-11-25 0 5.660 5.660 5.670 5.610 5.680 980,000 5,525,740 5.6385 3.728 3.728 3.735 3.695 3.741 1,487,845 3.7139 0.53%
2019-11-22 0 5.630 5.620 5.640 5.610 5.660 542,142 3,054,862 5.6348 3.708 3.702 3.715 3.695 3.728 823,085 3.7115 0.18%
2019-11-21 0 5.620 5.600 5.630 5.600 5.660 747,000 4,205,930 5.6304 3.702 3.689 3.708 3.689 3.728 1,134,102 3.7086 -0.35%
2019-11-20 0 5.640 5.640 5.660 5.640 5.700 429,000 2,429,740 5.6637 3.715 3.715 3.728 3.715 3.754 651,312 3.7305 -0.70%
2019-11-19 0 5.680 5.680 5.690 5.640 5.690 1,319,000 7,470,300 5.6636 3.741 3.741 3.748 3.715 3.748 2,002,518 3.7305 0.89%
2019-11-18 0 5.630 5.620 5.630 5.590 5.650 369,000 2,073,430 5.6191 3.708 3.702 3.708 3.682 3.721 560,219 3.7011 0.72%
2019-11-15 0 5.590 5.580 5.610 5.580 5.650 258,000 1,444,900 5.6004 3.682 3.675 3.695 3.675 3.721 391,698 3.6888 0.72%
2019-11-14 0 5.550 5.550 5.560 5.520 5.640 437,000 2,437,700 5.5783 3.656 3.656 3.662 3.636 3.715 663,457 3.6742 -1.77%
2019-11-13 0 5.650 5.650 5.660 5.630 5.680 397,000 2,243,210 5.6504 3.721 3.721 3.728 3.708 3.741 602,729 3.7218 -0.35%
2019-11-12 0 5.670 5.670 5.690 5.660 5.730 434,031 2,469,407 5.6895 3.735 3.735 3.748 3.728 3.774 658,950 3.7475 -0.35%
2019-11-11 0 5.690 5.690 5.710 5.610 5.790 541,000 3,089,795 5.7113 3.748 3.748 3.761 3.695 3.814 821,351 3.7618 -1.90%
2019-11-08 0 5.800 5.790 5.800 5.770 5.830 340,000 1,971,480 5.7985 3.820 3.814 3.820 3.801 3.840 516,191 3.8193 -0.17%
2019-11-07 0 5.810 5.780 5.810 5.780 5.810 321,360 1,862,218 5.7948 3.827 3.807 3.827 3.807 3.827 487,892 3.8169 0.35%
2019-11-06 0 5.790 5.780 5.800 5.770 5.800 441,000 2,553,190 5.7895 3.814 3.807 3.820 3.801 3.820 669,530 3.8134 0.52%
2019-11-05 0 5.760 5.760 5.780 5.660 5.790 1,195,000 6,862,470 5.7427 3.794 3.794 3.807 3.728 3.814 1,814,260 3.7825 2.13%
2019-11-04 0 5.640 5.640 5.700 5.580 5.690 1,862,000 10,465,120 5.6204 3.715 3.715 3.754 3.675 3.748 2,826,906 3.7020 0.53%
2019-11-01 0 5.610 5.590 5.610 5.560 5.640 1,706,000 9,524,600 5.5830 3.695 3.682 3.695 3.662 3.715 2,590,065 3.6774 0.72%
2019-10-31 0 5.570 5.560 5.580 5.560 5.580 804,000 4,481,300 5.5738 3.669 3.662 3.675 3.662 3.675 1,220,640 3.6713 -0.18%
2019-10-30 0 5.580 5.580 5.590 5.570 5.710 742,000 4,162,350 5.6096 3.675 3.675 3.682 3.669 3.761 1,126,511 3.6949 -2.11%
2019-10-29 0 5.700 5.690 5.700 5.600 5.700 623,664 3,522,121 5.6475 3.754 3.748 3.754 3.689 3.754 946,852 3.7198 0.88%
2019-10-28 0 5.650 5.630 5.650 5.600 5.690 614,000 3,463,670 5.6412 3.721 3.708 3.721 3.689 3.748 932,180 3.7157 1.07%
2019-10-25 0 5.590 5.590 5.620 5.550 5.640 681,000 3,806,150 5.5891 3.682 3.682 3.702 3.656 3.715 1,033,900 3.6814 -0.71%
2019-10-24 0 5.630 5.620 5.630 5.610 5.660 217,192 1,221,665 5.6248 3.708 3.702 3.708 3.695 3.728 329,743 3.7049 -0.35%
2019-10-23 0 5.650 5.620 5.650 5.590 5.670 246,000 1,382,140 5.6185 3.721 3.702 3.721 3.682 3.735 373,479 3.7007 -0.35%
2019-10-22 0 5.670 5.650 5.670 5.610 5.690 428,900 2,424,414 5.6526 3.735 3.721 3.735 3.695 3.748 651,160 3.7232 0.53%
2019-10-21 0 5.640 5.640 5.660 5.620 5.680 328,000 1,852,990 5.6494 3.715 3.715 3.728 3.702 3.741 497,973 3.7211 -0.18%
2019-10-18 0 5.650 5.620 5.650 5.610 5.690 423,000 2,388,965 5.6477 3.721 3.702 3.721 3.695 3.748 642,202 3.7200 0.00%
2019-10-17 0 5.650 5.640 5.650 5.640 5.690 256,000 1,448,010 5.6563 3.721 3.715 3.721 3.715 3.748 388,662 3.7256 -0.35%
2019-10-16 0 5.670 5.670 5.680 5.620 5.770 1,358,031 7,727,096 5.6899 3.735 3.735 3.741 3.702 3.801 2,061,775 3.7478 0.18%
2019-10-15 0 5.660 5.650 5.660 5.600 5.700 347,000 1,958,760 5.6448 3.728 3.721 3.728 3.689 3.754 526,819 3.7181 0.00%
2019-10-14 0 5.660 5.660 5.670 5.550 5.720 1,546,000 8,729,970 5.6468 3.728 3.728 3.735 3.656 3.768 2,347,151 3.7194 1.98%
2019-10-11 0 5.550 5.550 5.560 5.550 5.680 972,000 5,454,230 5.6113 3.656 3.656 3.662 3.656 3.741 1,475,699 3.6960 0.18%
2019-10-10 0 5.540 5.540 5.550 5.480 5.590 620,000 3,427,440 5.5281 3.649 3.649 3.656 3.610 3.682 941,290 3.6412 0.36%
2019-10-09 0 5.520 5.510 5.520 5.460 5.530 205,000 1,124,550 5.4856 3.636 3.629 3.636 3.596 3.642 311,233 3.6132 0.55%
2019-10-08 0 5.490 5.480 5.490 5.450 5.550 1,484,000 8,177,130 5.5102 3.616 3.610 3.616 3.590 3.656 2,253,022 3.6294 0.55%
2019-10-04 0 5.460 5.460 5.470 5.420 5.610 360,000 1,971,750 5.4771 3.596 3.596 3.603 3.570 3.695 546,555 3.6076 -2.15%
2019-10-03 0 5.580 5.550 5.580 5.530 5.670 247,000 1,374,510 5.5648 3.675 3.656 3.675 3.642 3.735 374,998 3.6654 0.18%
2019-10-02 0 5.570 5.540 5.580 5.530 5.640 219,000 1,220,820 5.5745 3.669 3.649 3.675 3.642 3.715 332,488 3.6718 0.18%
2019-09-30 0 5.560 5.550 5.560 5.520 5.740 687,000 3,819,060 5.5590 3.662 3.656 3.662 3.636 3.781 1,043,010 3.6616 -1.59%
2019-09-27 0 5.650 5.600 5.650 5.560 5.670 270,124 1,515,715 5.6112 3.721 3.689 3.721 3.662 3.735 410,105 3.6959 -0.53%
2019-09-26 0 5.680 5.670 5.680 5.640 5.740 365,382 2,073,487 5.6748 3.741 3.735 3.741 3.715 3.781 554,726 3.7379 -0.35%
2019-09-25 0 5.700 5.660 5.700 5.670 5.760 263,000 1,501,650 5.7097 3.754 3.728 3.754 3.735 3.794 399,289 3.7608 0.18%
2019-09-24 0 5.690 5.690 5.740 5.660 5.760 284,000 1,619,440 5.7023 3.748 3.748 3.781 3.728 3.794 431,171 3.7559 -1.90%
2019-09-23 0 5.800 5.770 5.800 5.730 5.820 320,502 1,851,266 5.7761 3.820 3.801 3.820 3.774 3.833 486,589 3.8046 -0.34%
2019-09-20 0 5.820 5.730 5.820 5.700 5.820 365,415 2,116,614 5.7924 3.833 3.774 3.833 3.754 3.833 554,776 3.8153 2.11%
2019-09-19 0 5.700 5.660 5.700 5.660 5.720 364,000 2,067,550 5.6801 3.754 3.728 3.754 3.728 3.768 552,628 3.7413 0.00%
2019-09-18 0 5.700 5.700 5.710 5.670 5.730 885,000 5,052,160 5.7087 3.754 3.754 3.761 3.735 3.774 1,343,615 3.7601 0.00%
2019-09-17 0 5.700 5.670 5.700 5.680 5.790 468,000 2,680,630 5.7278 3.754 3.735 3.754 3.741 3.814 710,522 3.7728 -2.06%
2019-09-16 0 5.820 5.790 5.820 5.750 5.830 831,000 4,812,680 5.7914 3.833 3.814 3.833 3.787 3.840 1,261,632 3.8146 -0.34%
2019-09-13 0 5.840 5.800 5.840 5.760 5.850 346,000 2,015,050 5.8238 3.847 3.820 3.847 3.794 3.853 525,300 3.8360 1.92%
2019-09-12 0 5.730 5.710 5.730 5.680 5.750 518,786 2,955,238 5.6964 3.774 3.761 3.774 3.741 3.787 787,626 3.7521 0.00%
2019-09-11 0 5.730 5.700 5.730 5.610 5.740 518,000 2,951,410 5.6977 3.774 3.754 3.774 3.695 3.781 786,432 3.7529 1.24%
2019-09-10 0 5.660 5.610 5.660 5.570 5.670 662,000 3,731,432 5.6366 3.728 3.695 3.728 3.669 3.735 1,005,054 3.7127 0.71%
2019-09-09 0 5.620 5.610 5.620 5.600 5.640 1,314,000 7,387,670 5.6223 3.702 3.695 3.702 3.689 3.715 1,994,927 3.7032 0.36%
2019-09-06 0 5.600 5.590 5.600 5.570 5.620 1,088,000 6,086,290 5.5940 3.689 3.682 3.689 3.669 3.702 1,651,812 3.6846 0.54%
2019-09-05 0 5.570 5.540 5.570 5.410 5.630 4,735,000 25,966,800 5.4840 3.669 3.649 3.669 3.563 3.708 7,188,721 3.6122 1.27%
2019-09-04 0 5.500 5.480 5.500 5.460 5.550 722,000 3,976,640 5.5078 3.623 3.610 3.623 3.596 3.656 1,096,147 3.6278 0.00%
2019-09-03 0 5.500 5.490 5.500 5.460 5.540 490,000 2,690,280 5.4904 3.623 3.616 3.623 3.596 3.649 743,923 3.6163 -0.72%
2019-09-02 0 5.540 5.540 5.550 5.520 5.580 3,496,000 19,387,930 5.5457 3.649 3.649 3.656 3.636 3.675 5,307,659 3.6528 1.09%
2019-08-30 0 5.480 5.460 5.480 5.450 5.590 842,000 4,647,320 5.5194 3.610 3.596 3.610 3.590 3.682 1,278,332 3.6355 1.86%
2019-08-29 0 5.380 5.330 5.380 5.340 5.420 271,000 1,452,400 5.3594 3.544 3.511 3.544 3.517 3.570 411,435 3.5301 -0.37%
2019-08-28 0 5.400 5.370 5.400 5.370 5.440 70,000 377,010 5.3859 3.557 3.537 3.557 3.537 3.583 106,275 3.5475 -0.55%
2019-08-27 0 5.430 5.380 5.430 5.350 5.480 174,758 942,790 5.3948 3.577 3.544 3.577 3.524 3.610 265,319 3.5534 0.56%
2019-08-26 0 5.400 5.390 5.400 5.260 5.590 1,644,000 8,867,110 5.3936 3.557 3.550 3.557 3.465 3.682 2,495,936 3.5526 0.00%
2019-08-23 0 5.400 5.400 5.420 5.250 5.550 799,519 4,316,945 5.3994 3.557 3.557 3.570 3.458 3.656 1,213,837 3.5564 1.31%
2019-08-22 0 5.330 5.320 5.330 5.120 5.470 592,000 3,132,720 5.2918 3.511 3.504 3.511 3.372 3.603 898,780 3.4855 2.30%
2019-08-21 0 5.210 5.180 5.230 5.140 5.260 101,000 525,350 5.2015 3.432 3.412 3.445 3.386 3.465 153,339 3.4261 -0.19%
2019-08-20 0 5.220 5.220 5.230 5.130 5.250 768,363 3,974,314 5.1724 3.438 3.438 3.445 3.379 3.458 1,166,536 3.4069 1.36%
2019-08-19 0 5.150 5.110 5.150 5.030 5.150 555,000 2,816,860 5.0754 3.392 3.366 3.392 3.313 3.392 842,606 3.3430 2.18%
2019-08-16 0 5.040 5.020 5.040 4.960 5.060 223,000 1,120,310 5.0238 3.320 3.307 3.320 3.267 3.333 338,561 3.3090 1.20%
2019-08-15 0 4.980 4.980 5.000 4.930 5.000 225,000 1,120,180 4.9786 3.280 3.280 3.293 3.247 3.293 341,597 3.2792 0.00%
2019-08-14 0 4.980 4.980 5.010 4.980 5.060 319,000 1,596,390 5.0044 3.280 3.280 3.300 3.280 3.333 484,309 3.2962 0.61%
2019-08-13 0 4.950 4.910 4.950 4.910 5.090 898,123 4,461,031 4.9671 3.260 3.234 3.260 3.234 3.353 1,363,539 3.2717 -2.94%
2019-08-12 0 5.100 5.070 5.100 5.060 5.150 181,000 923,540 5.1024 3.359 3.339 3.359 3.333 3.392 274,796 3.3608 -0.97%
2019-08-09 0 5.150 5.080 5.150 5.060 5.190 97,000 495,650 5.1098 3.392 3.346 3.392 3.333 3.419 147,266 3.3657 -0.77%
2019-08-08 0 5.190 5.140 5.190 5.050 5.200 369,000 1,895,370 5.1365 3.419 3.386 3.419 3.326 3.425 560,219 3.3833 2.37%
2019-08-07 0 5.070 5.070 5.110 5.020 5.230 365,000 1,851,715 5.0732 3.339 3.339 3.366 3.307 3.445 554,146 3.3416 -1.55%
2019-08-06 0 5.150 5.150 5.160 4.990 5.170 709,000 3,589,150 5.0623 3.392 3.392 3.399 3.287 3.405 1,076,410 3.3344 -0.58%
2019-08-05 0 5.180 5.180 5.190 5.120 5.340 1,666,000 8,724,330 5.2367 3.412 3.412 3.419 3.372 3.517 2,529,337 3.4493 -2.81%
2019-08-02 0 5.330 5.310 5.360 5.320 5.400 373,000 1,997,570 5.3554 3.511 3.498 3.530 3.504 3.557 566,292 3.5275 -2.56%
2019-08-01 0 5.470 5.420 5.470 5.400 5.510 191,000 1,036,970 5.4292 3.603 3.570 3.603 3.557 3.629 289,978 3.5760 -0.18%
2019-07-31 0 5.480 5.450 5.480 5.450 5.550 51,000 279,085 5.4723 3.610 3.590 3.610 3.590 3.656 77,429 3.6044 -0.18%
2019-07-30 0 5.490 5.460 5.500 5.400 5.760 703,000 3,872,460 5.5085 3.616 3.596 3.623 3.557 3.794 1,067,301 3.6283 1.10%
2019-07-29 0 5.430 5.420 5.430 5.420 5.490 381,464 2,075,861 5.4418 3.577 3.570 3.577 3.570 3.616 579,142 3.5844 -1.27%
2019-07-26 0 5.500 5.450 5.500 5.430 5.500 162,000 885,125 5.4637 3.623 3.590 3.623 3.577 3.623 245,950 3.5988 0.18%
2019-07-25 0 5.490 5.480 5.490 5.430 5.500 202,232 1,108,173 5.4797 3.616 3.610 3.616 3.577 3.623 307,030 3.6093 0.55%
2019-07-24 0 5.460 5.450 5.480 5.410 5.500 193,000 1,054,780 5.4652 3.596 3.590 3.610 3.563 3.623 293,014 3.5998 -0.55%
2019-07-23 0 5.490 5.450 5.490 5.410 5.490 163,000 884,980 5.4293 3.616 3.590 3.616 3.563 3.616 247,468 3.5761 0.92%
2019-07-22 0 5.440 5.430 5.440 5.400 5.530 313,000 1,703,410 5.4422 3.583 3.577 3.583 3.557 3.642 475,199 3.5846 -0.91%
2019-07-19 0 5.490 5.490 5.520 5.440 5.520 484,000 2,655,750 5.4871 3.616 3.616 3.636 3.583 3.636 734,813 3.6142 0.00%
2019-07-18 0 5.490 5.440 5.490 5.440 5.500 132,000 719,800 5.4530 3.616 3.583 3.616 3.583 3.623 200,404 3.5918 -0.18%
2019-07-17 0 5.500 5.480 5.500 5.440 5.500 262,000 1,435,810 5.4802 3.623 3.610 3.623 3.583 3.623 397,771 3.6096 0.73%
2019-07-16 0 5.460 5.450 5.500 5.440 5.500 228,500 1,247,750 5.4606 3.596 3.590 3.623 3.583 3.623 346,911 3.5967 -0.91%
2019-07-15 0 5.510 5.470 5.510 5.440 5.520 328,000 1,796,050 5.4758 3.629 3.603 3.629 3.583 3.636 497,973 3.6067 0.55%
2019-07-12 0 5.480 5.480 5.500 5.460 5.520 89,000 487,960 5.4827 3.610 3.610 3.623 3.596 3.636 135,121 3.6113 -0.72%
2019-07-11 0 5.520 5.460 5.520 5.450 5.560 529,000 2,902,880 5.4875 3.636 3.596 3.636 3.590 3.662 803,133 3.6144 0.55%
2019-07-10 0 5.490 5.490 5.520 5.490 5.570 433,000 2,388,660 5.5165 3.616 3.616 3.636 3.616 3.669 657,385 3.6336 -0.72%
2019-07-09 0 5.530 5.510 5.530 5.500 5.570 586,000 3,239,860 5.5288 3.642 3.629 3.642 3.623 3.669 889,671 3.6416 0.36%
2019-07-08 0 5.510 5.510 5.550 5.500 5.600 1,134,146 6,305,434 5.5596 3.629 3.629 3.656 3.623 3.689 1,721,871 3.6620 -1.43%
2019-07-05 0 5.590 5.550 5.590 5.470 5.610 641,000 3,563,570 5.5594 3.682 3.656 3.682 3.603 3.695 973,172 3.6618 2.38%
2019-07-04 0 5.460 5.460 5.490 5.400 5.500 256,000 1,399,280 5.4659 3.596 3.596 3.616 3.557 3.623 388,662 3.6003 -0.73%
2019-07-03 0 5.500 5.490 5.500 5.430 5.590 1,318,000 7,296,006 5.5357 3.623 3.616 3.623 3.577 3.682 2,001,000 3.6462 -0.90%
2019-07-02 0 5.550 5.550 5.560 5.470 5.610 2,348,168 12,976,332 5.5262 3.656 3.656 3.662 3.603 3.695 3,565,010 3.6399 0.36%
2019-06-28 0 5.530 5.500 5.530 5.470 5.530 135,992 747,575 5.4972 3.642 3.623 3.642 3.603 3.642 206,464 3.6208 0.00%
2019-06-27 0 5.530 5.510 5.530 5.470 5.570 514,000 2,838,490 5.5224 3.642 3.629 3.642 3.603 3.669 780,360 3.6374 0.18%
2019-06-26 0 5.520 5.470 5.520 5.430 5.530 147,000 804,930 5.4757 3.636 3.603 3.636 3.577 3.642 223,177 3.6067 0.00%
2019-06-25 0 5.520 5.450 5.520 5.410 5.520 405,000 2,222,090 5.4866 3.636 3.590 3.636 3.563 3.636 614,875 3.6139 0.00%
2019-06-24 0 5.520 5.510 5.520 5.440 5.520 486,000 2,669,040 5.4919 3.636 3.629 3.636 3.583 3.636 737,850 3.6173 -0.18%
2019-06-21 0 5.530 5.530 5.540 5.350 5.530 853,000 4,674,390 5.4799 3.642 3.642 3.649 3.524 3.642 1,295,032 3.6095 2.98%
2019-06-20 0 5.370 5.370 5.390 5.350 5.400 368,000 1,976,280 5.3703 3.537 3.537 3.550 3.524 3.557 558,701 3.5373 0.37%
2019-06-19 0 5.350 5.350 5.370 5.300 5.350 372,000 1,979,870 5.3222 3.524 3.524 3.537 3.491 3.524 564,774 3.5056 0.94%
2019-06-18 0 5.300 5.270 5.300 5.270 5.350 410,000 2,172,820 5.2996 3.491 3.471 3.491 3.471 3.524 622,466 3.4907 -0.56%
2019-06-17 0 5.330 5.290 5.330 5.280 5.350 167,000 886,810 5.3102 3.511 3.484 3.511 3.478 3.524 253,541 3.4977 0.38%
2019-06-14 0 5.310 5.310 5.330 5.310 5.350 168,000 893,770 5.3201 3.498 3.498 3.511 3.498 3.524 255,059 3.5042 -1.12%
2019-06-13 0 5.370 5.340 5.370 5.330 5.430 101,000 541,510 5.3615 3.537 3.517 3.537 3.511 3.577 153,339 3.5315 0.00%
2019-06-12 0 5.370 5.340 5.370 5.320 5.380 195,000 1,041,700 5.3421 3.537 3.517 3.537 3.504 3.544 296,051 3.5187 -0.74%
2019-06-11 0 5.410 5.380 5.410 5.340 5.410 185,000 995,630 5.3818 3.563 3.544 3.563 3.517 3.563 280,869 3.5448 0.37%
2019-06-10 0 5.390 5.340 5.390 5.310 5.390 428,000 2,289,780 5.3500 3.550 3.517 3.550 3.498 3.550 649,794 3.5239 0.75%
2019-06-06 0 5.350 5.280 5.350 5.270 5.350 210,000 1,114,300 5.3062 3.524 3.478 3.524 3.471 3.524 318,824 3.4950 -0.19%
2019-06-05 0 5.360 5.330 5.360 5.300 5.420 171,000 915,960 5.3565 3.530 3.511 3.530 3.491 3.570 259,614 3.5282 -0.19%
2019-06-04 0 5.370 5.330 5.380 5.310 5.470 450,402 2,427,691 5.3901 3.537 3.511 3.544 3.498 3.603 683,804 3.5503 0.37%
2019-06-03 0 5.350 5.310 5.350 5.310 5.380 1,151,000 6,176,740 5.3664 3.524 3.498 3.524 3.498 3.544 1,747,459 3.5347 -0.19%
2019-05-31 0 5.360 5.360 5.390 5.200 5.400 679,000 3,612,560 5.3204 3.530 3.530 3.550 3.425 3.557 1,030,864 3.5044 -0.19%
2019-05-30 0 5.370 5.340 5.370 5.290 5.370 501,000 2,677,870 5.3450 3.537 3.517 3.537 3.484 3.537 760,623 3.5206 1.13%
2019-05-29 0 5.310 5.310 5.320 5.260 5.360 620,000 3,279,910 5.2902 3.498 3.498 3.504 3.465 3.530 941,290 3.4845 -0.56%
2019-05-28 0 5.340 5.310 5.340 5.280 5.370 339,000 1,804,740 5.3237 3.517 3.498 3.517 3.478 3.537 514,673 3.5066 1.33%
2019-05-27 0 5.270 5.270 5.310 5.230 5.330 803,000 4,245,210 5.2867 3.471 3.471 3.498 3.445 3.511 1,219,122 3.4822 0.07%
2019-05-24 0 5.610 5.600 5.610 5.570 5.680 619,000 3,471,060 5.6075 3.469 3.463 3.469 3.444 3.512 1,001,113 3.4672 0.18%
2019-05-23 0 5.600 5.600 5.630 5.580 5.780 1,331,944 7,502,497 5.6327 3.463 3.463 3.481 3.450 3.574 2,154,163 3.4828 -2.10%
2019-05-22 0 5.720 5.710 5.720 5.660 5.780 338,000 1,933,825 5.7214 3.537 3.531 3.537 3.500 3.574 546,650 3.5376 -0.69%
2019-05-21 0 5.760 5.740 5.760 5.650 5.790 607,824 3,489,065 5.7403 3.561 3.549 3.561 3.493 3.580 983,038 3.5493 -0.35%
2019-05-20 0 5.780 5.730 5.780 5.730 5.800 163,000 938,100 5.7552 3.574 3.543 3.574 3.543 3.586 263,621 3.5585 -0.69%
2019-05-17 0 5.820 5.800 5.820 5.750 5.860 1,057,000 6,130,965 5.8003 3.599 3.586 3.599 3.555 3.623 1,709,494 3.5864 -0.51%
2019-05-16 0 5.850 5.790 5.860 5.760 5.890 516,000 3,006,370 5.8263 3.617 3.580 3.623 3.561 3.642 834,531 3.6025 1.56%
2019-05-15 0 5.760 5.760 5.780 5.740 5.810 294,000 1,696,360 5.7699 3.561 3.561 3.574 3.549 3.592 475,488 3.5676 -0.69%
2019-05-14 0 5.800 5.750 5.800 5.720 5.800 472,760 2,729,998 5.7746 3.586 3.555 3.586 3.537 3.586 764,598 3.5705 -1.02%
2019-05-10 0 5.860 5.860 5.890 5.750 5.940 1,033,000 6,024,610 5.8321 3.623 3.623 3.642 3.555 3.673 1,670,679 3.6061 2.63%
2019-05-09 0 5.710 5.710 5.730 5.700 5.810 1,024,000 5,895,230 5.7571 3.531 3.531 3.543 3.524 3.592 1,656,123 3.5597 -1.38%
2019-05-08 0 5.790 5.780 5.790 5.740 5.810 1,003,000 5,801,160 5.7838 3.580 3.574 3.580 3.549 3.592 1,622,159 3.5762 0.00%
2019-05-07 0 5.790 5.790 5.800 5.760 5.830 625,944 3,634,243 5.8060 3.580 3.580 3.586 3.561 3.605 1,012,344 3.5899 -0.52%
2019-05-06 0 5.820 5.790 5.820 5.760 5.860 2,322,612 13,508,780 5.8162 3.599 3.580 3.599 3.561 3.623 3,756,378 3.5962 -2.02%
2019-05-03 0 5.940 5.910 5.940 5.870 5.990 218,000 1,288,550 5.9108 3.673 3.654 3.673 3.629 3.704 352,573 3.6547 -0.83%
2019-05-02 0 5.990 5.990 6.020 5.960 6.050 338,000 2,023,850 5.9877 3.704 3.704 3.722 3.685 3.741 546,650 3.7023 -0.50%
2019-04-30 0 6.020 6.000 6.020 5.950 6.090 599,751 3,609,481 6.0183 3.722 3.710 3.722 3.679 3.766 969,982 3.7212 0.00%
2019-04-29 0 6.020 5.960 6.020 5.960 6.020 103,000 617,430 5.9945 3.722 3.685 3.722 3.685 3.722 166,583 3.7064 0.17%
2019-04-26 0 6.010 5.970 6.010 5.940 6.020 409,000 2,443,800 5.9751 3.716 3.691 3.716 3.673 3.722 661,479 3.6944 0.67%
2019-04-25 0 5.970 5.940 5.980 5.940 6.070 614,232 3,700,155 6.0240 3.691 3.673 3.698 3.673 3.753 993,402 3.7247 -1.00%
2019-04-24 0 6.030 6.030 6.040 6.020 6.110 485,000 2,930,524 6.0423 3.728 3.728 3.735 3.722 3.778 784,394 3.7360 -0.99%
2019-04-23 0 6.090 6.080 6.090 6.060 6.150 1,091,600 6,664,376 6.1051 3.766 3.759 3.766 3.747 3.803 1,765,453 3.7749 -0.81%
2019-04-18 0 6.140 6.110 6.140 6.090 6.170 325,000 1,994,680 6.1375 3.796 3.778 3.796 3.766 3.815 525,625 3.7949 0.66%
2019-04-17 0 6.100 6.090 6.100 6.100 6.170 819,000 5,019,750 6.1291 3.772 3.766 3.772 3.772 3.815 1,324,575 3.7897 -1.13%
2019-04-16 0 6.170 6.150 6.170 6.100 6.170 524,950 3,225,195 6.1438 3.815 3.803 3.815 3.772 3.815 849,006 3.7988 0.00%
2019-04-15 0 6.170 6.140 6.170 6.120 6.240 419,000 2,590,800 6.1833 3.815 3.796 3.815 3.784 3.858 677,652 3.8232 -0.96%
2019-04-12 0 6.230 6.210 6.230 6.160 6.290 582,000 3,617,810 6.2162 3.852 3.840 3.852 3.809 3.889 941,273 3.8435 -0.32%
2019-04-11 0 6.250 6.230 6.260 6.190 6.320 751,000 4,709,261 6.2707 3.864 3.852 3.871 3.827 3.908 1,214,598 3.8772 -0.64%
2019-04-10 0 6.290 6.270 6.290 6.180 6.300 981,000 6,144,178 6.2632 3.889 3.877 3.889 3.821 3.895 1,586,579 3.8726 1.29%
2019-04-09 0 6.210 6.190 6.210 6.170 6.260 1,074,000 6,664,177 6.2050 3.840 3.827 3.840 3.815 3.871 1,736,988 3.8366 0.16%
2019-04-08 0 6.200 6.190 6.200 6.170 6.230 725,000 4,486,925 6.1889 3.834 3.827 3.834 3.815 3.852 1,172,548 3.8266 0.00%
2019-04-04 0 6.200 6.190 6.200 6.140 6.240 511,123 3,166,718 6.1956 3.834 3.827 3.834 3.796 3.858 826,643 3.8308 -0.32%
2019-04-03 0 6.220 6.200 6.220 6.090 6.230 4,398,000 27,128,780 6.1684 3.846 3.834 3.846 3.766 3.852 7,112,918 3.8140 1.30%
2019-04-02 0 6.140 6.110 6.140 6.080 6.200 1,921,000 11,821,950 6.1541 3.796 3.778 3.796 3.759 3.834 3,106,848 3.8051 1.15%
2019-04-01 0 6.070 6.070 6.080 6.040 6.170 1,144,000 6,968,900 6.0917 3.753 3.753 3.759 3.735 3.815 1,850,200 3.7666 -0.65%
2019-03-29 0 6.110 6.100 6.110 5.930 6.210 3,407,627 20,922,213 6.1398 3.778 3.772 3.778 3.667 3.840 5,511,181 3.7963 3.56%
2019-03-28 0 5.900 5.880 5.900 5.870 6.030 898,000 5,361,710 5.9707 3.648 3.636 3.648 3.629 3.728 1,452,342 3.6918 -0.34%
2019-03-27 0 5.920 5.920 5.950 5.860 6.020 576,000 3,423,510 5.9436 3.660 3.660 3.679 3.623 3.722 931,569 3.6750 -1.50%
2019-03-26 0 6.010 5.950 6.010 5.950 6.010 428,000 2,559,506 5.9802 3.716 3.679 3.716 3.679 3.716 692,208 3.6976 0.33%
2019-03-25 0 5.990 5.960 5.990 5.950 6.030 343,000 2,052,520 5.9840 3.704 3.685 3.704 3.679 3.728 554,736 3.7000 -1.48%
2019-03-22 0 6.080 6.040 6.080 6.010 6.090 561,000 3,409,083 6.0768 3.759 3.735 3.759 3.716 3.766 907,310 3.7574 0.66%
2019-03-21 0 6.040 6.040 6.060 5.990 6.090 649,000 3,931,340 6.0575 3.735 3.735 3.747 3.704 3.766 1,049,633 3.7454 0.67%
2019-03-20 0 6.000 5.990 6.000 5.950 6.080 2,229,000 13,363,380 5.9952 3.710 3.704 3.710 3.679 3.759 3,604,978 3.7069 -0.17%
2019-03-19 0 6.010 6.010 6.040 5.990 6.060 1,707,000 10,285,840 6.0257 3.716 3.716 3.735 3.704 3.747 2,760,744 3.7257 -0.66%
2019-03-18 0 6.050 6.000 6.050 5.980 6.060 1,642,379 9,892,176 6.0231 3.741 3.710 3.741 3.698 3.747 2,656,232 3.7241 0.67%
2019-03-15 0 6.010 6.010 6.080 5.980 6.090 2,310,329 13,916,754 6.0237 3.716 3.716 3.759 3.698 3.766 3,736,512 3.7245 -0.66%
2019-03-14 0 6.050 6.030 6.050 6.020 6.150 1,962,000 11,920,780 6.0758 3.741 3.728 3.741 3.722 3.803 3,173,157 3.7568 -1.14%
2019-03-13 0 6.120 6.080 6.120 6.020 6.160 3,480,000 21,206,880 6.0939 3.784 3.759 3.784 3.722 3.809 5,628,230 3.7679 1.16%
2019-03-12 0 6.050 6.050 6.080 6.020 6.140 3,335,000 20,248,380 6.0715 3.741 3.741 3.759 3.722 3.796 5,393,720 3.7541 -0.33%
2019-03-11 0 6.070 6.040 6.080 5.870 6.100 2,574,000 15,495,700 6.0201 3.753 3.735 3.759 3.629 3.772 4,162,949 3.7223 3.06%
2019-03-08 0 5.890 5.850 5.890 5.850 5.920 1,161,392 6,821,655 5.8737 3.642 3.617 3.642 3.617 3.660 1,878,328 3.6318 -1.01%
2019-03-07 0 5.950 5.930 5.950 5.920 6.010 1,212,000 7,229,130 5.9646 3.679 3.667 3.679 3.660 3.716 1,960,177 3.6880 -0.83%
2019-03-06 0 6.000 5.990 6.010 5.890 6.010 1,364,936 8,113,099 5.9439 3.710 3.704 3.716 3.642 3.716 2,207,521 3.6752 0.84%
2019-03-05 0 5.950 5.940 5.960 5.880 5.970 595,000 3,539,270 5.9484 3.679 3.673 3.685 3.636 3.691 962,298 3.6779 0.34%
2019-03-04 0 5.930 5.900 5.930 5.790 5.980 767,000 4,529,330 5.9053 3.667 3.648 3.667 3.580 3.698 1,240,475 3.6513 2.07%
2019-03-01 0 5.810 5.810 5.820 5.730 5.830 449,000 2,596,900 5.7837 3.592 3.592 3.599 3.543 3.605 726,171 3.5762 0.17%
2019-02-28 0 5.800 5.770 5.800 5.720 5.990 668,000 3,877,790 5.8051 3.586 3.568 3.586 3.537 3.704 1,080,361 3.5893 -2.52%
2019-02-27 0 5.950 5.910 5.950 5.840 6.020 589,000 3,502,280 5.9461 3.679 3.654 3.679 3.611 3.722 952,594 3.6766 -0.17%
2019-02-26 0 5.960 5.960 5.970 5.950 6.030 439,000 2,623,420 5.9759 3.685 3.685 3.691 3.679 3.728 709,998 3.6950 -0.67%
2019-02-25 0 6.000 5.990 6.000 5.930 6.040 1,365,000 8,161,800 5.9793 3.710 3.704 3.710 3.667 3.735 2,207,625 3.6971 1.18%
2019-02-22 0 5.930 5.930 5.940 5.800 5.940 1,632,400 9,620,196 5.8933 3.667 3.667 3.673 3.586 3.673 2,640,093 3.6439 2.24%
2019-02-21 0 5.800 5.770 5.800 5.740 5.840 515,000 2,980,770 5.7879 3.586 3.568 3.586 3.549 3.611 832,913 3.5787 -1.19%
2019-02-20 0 5.870 5.840 5.870 5.730 5.880 1,142,000 6,663,160 5.8346 3.629 3.611 3.629 3.543 3.636 1,846,965 3.6076 2.98%
2019-02-19 0 5.700 5.700 5.730 5.690 5.820 434,000 2,495,930 5.7510 3.524 3.524 3.543 3.518 3.599 701,911 3.5559 -1.72%
2019-02-18 0 5.800 5.800 5.810 5.800 5.880 610,400 3,556,362 5.8263 3.586 3.586 3.592 3.586 3.636 987,204 3.6025 0.00%
2019-02-15 0 5.800 5.800 5.810 5.740 5.880 627,000 3,631,190 5.7914 3.586 3.586 3.592 3.549 3.636 1,014,052 3.5809 -1.69%
2019-02-14 0 5.900 5.850 5.900 5.730 5.900 1,782,000 10,401,510 5.8370 3.648 3.617 3.648 3.543 3.648 2,882,042 3.6091 2.43%
2019-02-13 0 5.760 5.700 5.760 5.680 5.770 1,002,000 5,742,070 5.7306 3.561 3.524 3.561 3.512 3.568 1,620,542 3.5433 0.70%
2019-02-12 0 5.720 5.700 5.720 5.600 5.720 1,240,880 7,056,262 5.6865 3.537 3.524 3.537 3.463 3.537 2,006,885 3.5160 0.70%
2019-02-11 0 5.680 5.660 5.680 5.500 5.710 1,257,936 7,088,851 5.6353 3.512 3.500 3.512 3.401 3.531 2,034,469 3.4844 -0.35%
2019-02-08 0 5.700 5.640 5.700 5.540 5.780 325,048 1,828,331 5.6248 3.524 3.487 3.524 3.425 3.574 525,703 3.4779 -0.18%
2019-02-04 0 5.710 5.700 5.710 5.710 5.720 18,000 102,810 5.7117 3.531 3.524 3.531 3.531 3.537 29,112 3.5316 0.35%
2019-02-01 0 5.690 5.680 5.690 5.540 5.730 780,000 4,402,870 5.6447 3.518 3.512 3.518 3.425 3.543 1,261,500 3.4902 0.71%
2019-01-31 0 5.650 5.600 5.660 5.540 5.680 751,673 4,235,875 5.6353 3.493 3.463 3.500 3.425 3.512 1,215,686 3.4843 2.73%
2019-01-30 0 5.500 5.470 5.500 5.430 5.550 1,034,000 5,696,300 5.5090 3.401 3.382 3.401 3.357 3.432 1,672,296 3.4063 0.55%
2019-01-29 0 5.470 5.450 5.470 5.350 5.490 1,685,000 9,165,880 5.4397 3.382 3.370 3.382 3.308 3.395 2,725,163 3.3634 0.37%
2019-01-28 0 5.450 5.410 5.450 5.350 5.510 896,000 4,851,680 5.4148 3.370 3.345 3.370 3.308 3.407 1,449,108 3.3480 -0.73%
2019-01-25 0 5.490 5.480 5.490 5.340 5.500 1,932,000 10,540,220 5.4556 3.395 3.388 3.395 3.302 3.401 3,124,638 3.3733 2.04%
2019-01-24 0 5.380 5.370 5.380 5.320 5.500 2,128,000 11,607,830 5.4548 3.327 3.320 3.327 3.289 3.401 3,441,630 3.3728 -0.19%
2019-01-23 0 5.390 5.370 5.390 5.290 5.420 2,555,000 13,742,460 5.3787 3.333 3.320 3.333 3.271 3.351 4,132,221 3.3257 1.89%
2019-01-22 0 5.290 5.270 5.290 5.210 5.320 1,438,000 7,588,920 5.2774 3.271 3.259 3.271 3.221 3.289 2,325,688 3.2631 0.95%
2019-01-21 0 5.240 5.220 5.240 5.140 5.280 557,000 2,911,640 5.2274 3.240 3.228 3.240 3.178 3.265 900,840 3.2321 0.77%
2019-01-18 0 5.200 5.180 5.200 5.150 5.200 1,096,000 5,678,370 5.1810 3.215 3.203 3.215 3.184 3.215 1,772,569 3.2035 0.39%
2019-01-17 0 5.180 5.160 5.180 5.120 5.190 716,000 3,700,450 5.1682 3.203 3.190 3.203 3.166 3.209 1,157,992 3.1956 0.78%
2019-01-16 0 5.140 5.120 5.140 5.080 5.150 764,000 3,902,710 5.1083 3.178 3.166 3.178 3.141 3.184 1,235,623 3.1585 0.78%
2019-01-15 0 5.100 5.100 5.130 5.010 5.160 810,000 4,133,140 5.1026 3.153 3.153 3.172 3.098 3.190 1,310,019 3.1550 -0.39%
2019-01-14 0 5.120 5.090 5.120 5.090 5.150 435,000 2,225,340 5.1157 3.166 3.147 3.166 3.147 3.184 703,529 3.1631 0.00%
2019-01-11 0 5.120 5.100 5.120 5.070 5.130 487,880 2,489,372 5.1024 3.166 3.153 3.166 3.135 3.172 789,052 3.1549 0.59%
2019-01-10 0 5.090 5.080 5.090 5.070 5.120 626,520 3,186,357 5.0858 3.147 3.141 3.147 3.135 3.166 1,013,275 3.1446 -0.20%
2019-01-09 0 5.100 5.090 5.100 5.020 5.130 1,171,400 5,965,756 5.0928 3.153 3.147 3.153 3.104 3.172 1,894,514 3.1490 1.59%
2019-01-08 0 5.020 4.980 5.020 4.950 5.040 750,880 3,753,482 4.9988 3.104 3.079 3.104 3.061 3.116 1,214,404 3.0908 0.80%
2019-01-07 0 4.980 4.970 4.980 4.970 5.060 712,000 3,549,040 4.9846 3.079 3.073 3.079 3.073 3.129 1,151,523 3.0820 -0.20%
2019-01-04 0 4.990 4.960 4.990 4.860 4.990 1,103,520 5,419,802 4.9114 3.085 3.067 3.085 3.005 3.085 1,784,731 3.0368 2.89%
2019-01-03 0 4.850 4.840 4.850 4.820 4.910 688,000 3,339,360 4.8537 2.999 2.993 2.999 2.980 3.036 1,112,708 3.0011 0.00%
2019-01-02 0 4.850 4.820 4.850 4.810 4.970 1,515,816 7,368,366 4.8610 2.999 2.980 2.999 2.974 3.073 2,451,541 3.0056 -1.82%
2018-12-31 0 4.940 4.930 4.940 4.900 4.970 184,000 908,940 4.9399 3.054 3.048 3.054 3.030 3.073 297,585 3.0544 0.00%
2018-12-28 0 4.940 4.920 4.940 4.900 4.970 338,000 1,669,765 4.9401 3.054 3.042 3.054 3.030 3.073 546,650 3.0545 0.00%
2018-12-27 0 4.940 4.940 4.960 4.930 5.020 385,000 1,915,885 4.9763 3.054 3.054 3.067 3.048 3.104 622,663 3.0769 -0.40%
2018-12-24 0 4.960 4.940 4.960 4.930 4.980 344,520 1,707,239 4.9554 3.067 3.054 3.067 3.048 3.079 557,195 3.0640 0.61%
2018-12-21 0 4.930 4.920 4.930 4.930 5.100 1,936,754 9,620,440 4.9673 3.048 3.042 3.048 3.048 3.153 3,132,327 3.0713 -3.33%
2018-12-20 0 5.100 5.080 5.100 5.030 5.120 455,000 2,317,540 5.0935 3.153 3.141 3.153 3.110 3.166 735,875 3.1494 0.99%
2018-12-19 0 5.050 5.050 5.070 5.020 5.170 587,000 2,979,980 5.0766 3.122 3.122 3.135 3.104 3.197 949,359 3.1389 -1.56%
2018-12-18 0 5.130 5.120 5.130 5.120 5.230 470,000 2,428,110 5.1662 3.172 3.166 3.172 3.166 3.234 760,135 3.1943 -1.16%
2018-12-17 0 5.190 5.180 5.190 5.180 5.220 441,000 2,313,635 5.2463 3.209 3.203 3.209 3.203 3.228 713,233 3.2439 -0.95%
2018-12-14 0 5.240 5.170 5.240 5.140 5.250 669,000 3,472,690 5.1909 3.240 3.197 3.240 3.178 3.246 1,081,979 3.2096 0.19%
2018-12-13 0 5.230 5.210 5.230 5.150 5.250 383,000 1,997,030 5.2142 3.234 3.221 3.234 3.184 3.246 619,429 3.2240 0.77%
2018-12-12 0 5.190 5.190 5.200 5.110 5.190 381,000 1,963,360 5.1532 3.209 3.209 3.215 3.160 3.209 616,194 3.1863 0.97%
2018-12-11 0 5.140 5.100 5.140 5.040 5.150 842,000 4,289,450 5.0944 3.178 3.153 3.178 3.116 3.184 1,361,773 3.1499 1.98%
2018-12-10 0 5.040 5.030 5.040 4.980 5.270 1,769,000 8,987,000 5.0803 3.116 3.110 3.116 3.079 3.259 2,861,017 3.1412 -3.45%
2018-12-07 0 5.220 5.200 5.220 5.200 5.310 927,000 4,860,630 5.2434 3.228 3.215 3.228 3.215 3.283 1,499,244 3.2421 -0.38%
2018-12-06 0 5.240 5.210 5.240 5.210 5.430 1,630,000 8,623,270 5.2903 3.240 3.221 3.240 3.221 3.357 2,636,211 3.2711 -3.32%
2018-12-05 0 5.420 5.420 5.450 5.340 5.540 3,697,000 20,221,210 5.4696 3.351 3.351 3.370 3.302 3.425 5,979,186 3.3819 1.31%
2018-12-04 0 5.350 5.350 5.370 5.260 5.390 2,040,000 10,906,050 5.3461 3.308 3.308 3.320 3.252 3.333 3,299,307 3.3056 1.90%
2018-12-03 0 5.250 5.240 5.250 5.220 5.280 404,000 2,116,910 5.2399 3.246 3.240 3.246 3.228 3.265 653,392 3.2399 0.19%
2018-11-30 0 5.240 5.200 5.240 5.190 5.280 236,900 1,241,585 5.2410 3.240 3.215 3.240 3.209 3.265 383,140 3.2406 0.00%
2018-11-29 0 5.240 5.200 5.240 5.190 5.290 424,000 2,222,080 5.2408 3.240 3.215 3.240 3.209 3.271 685,738 3.2404 -0.38%
2018-11-28 0 5.260 5.240 5.270 5.230 5.290 277,000 1,455,300 5.2538 3.252 3.240 3.259 3.234 3.271 447,994 3.2485 0.00%
2018-11-27 0 5.260 5.230 5.260 5.200 5.320 699,000 3,680,730 5.2657 3.252 3.234 3.252 3.215 3.289 1,130,498 3.2558 0.19%
2018-11-26 0 5.250 5.210 5.260 5.180 5.300 468,000 2,466,260 5.2698 3.246 3.221 3.252 3.203 3.277 756,900 3.2584 1.35%
2018-11-23 0 5.180 5.160 5.180 5.150 5.250 147,000 761,290 5.1788 3.203 3.190 3.203 3.184 3.246 237,744 3.2021 -1.33%
2018-11-22 0 5.250 5.220 5.250 5.210 5.270 313,000 1,640,490 5.2412 3.246 3.228 3.246 3.221 3.259 506,217 3.2407 0.38%
2018-11-21 0 5.230 5.200 5.230 5.160 5.260 357,000 1,861,700 5.2148 3.234 3.215 3.234 3.190 3.252 577,379 3.2244 0.38%
2018-11-20 0 5.210 5.180 5.220 5.180 5.240 534,000 2,777,955 5.2022 3.221 3.203 3.228 3.203 3.240 863,642 3.2166 -0.95%
2018-11-19 0 5.260 5.240 5.260 5.220 5.320 1,192,000 6,279,835 5.2683 3.252 3.240 3.252 3.228 3.289 1,927,831 3.2575 0.19%
2018-11-16 0 5.250 5.210 5.250 5.180 5.270 1,162,000 6,077,000 5.2298 3.246 3.221 3.246 3.203 3.259 1,879,311 3.2336 1.16%
2018-11-15 0 5.190 5.150 5.190 5.090 5.190 1,212,000 6,239,190 5.1478 3.209 3.184 3.209 3.147 3.209 1,960,177 3.1830 2.57%
2018-11-14 0 5.060 5.060 5.100 5.040 5.100 726,000 3,681,790 5.0713 3.129 3.129 3.153 3.116 3.153 1,174,165 3.1357 0.40%
2018-11-13 0 5.040 5.000 5.040 4.950 5.050 889,181 4,455,905 5.0112 3.116 3.092 3.116 3.061 3.122 1,438,079 3.0985 0.80%
2018-11-12 0 5.000 5.000 5.020 4.950 5.020 756,000 3,768,600 4.9849 3.092 3.092 3.104 3.061 3.104 1,222,684 3.0822 0.40%
2018-11-09 0 4.980 4.970 4.990 4.930 5.090 718,000 3,573,760 4.9774 3.079 3.073 3.085 3.048 3.147 1,161,227 3.0776 -2.35%
2018-11-08 0 5.100 5.080 5.100 5.000 5.170 1,539,000 7,828,760 5.0869 3.153 3.141 3.153 3.092 3.197 2,489,036 3.1453 2.20%
2018-11-07 0 4.990 4.960 4.990 4.960 5.020 415,000 2,073,780 4.9971 3.085 3.067 3.085 3.067 3.104 671,183 3.0897 -0.20%
2018-11-06 0 5.000 4.990 5.000 4.940 5.030 312,000 1,557,680 4.9926 3.092 3.085 3.092 3.054 3.110 504,600 3.0870 0.81%
2018-11-05 0 4.960 4.950 4.990 4.920 5.060 552,000 2,740,330 4.9644 3.067 3.061 3.085 3.042 3.129 892,754 3.0695 -1.98%
2018-11-02 0 5.060 5.060 5.070 4.970 5.070 996,000 5,017,838 5.0380 3.129 3.129 3.135 3.073 3.135 1,610,838 3.1150 1.61%
2018-11-01 0 4.980 4.960 4.980 4.920 4.980 490,000 2,428,570 4.9563 3.079 3.067 3.079 3.042 3.079 792,481 3.0645 1.43%
2018-10-31 0 4.910 4.910 4.930 4.860 4.930 547,000 2,677,980 4.8958 3.036 3.036 3.048 3.005 3.048 884,667 3.0271 0.82%
2018-10-30 0 4.870 4.860 4.870 4.850 4.880 351,000 1,707,160 4.8637 3.011 3.005 3.011 2.999 3.017 567,675 3.0073 0.00%
2018-10-29 0 4.870 4.860 4.870 4.810 4.870 545,000 2,643,265 4.8500 3.011 3.005 3.011 2.974 3.011 881,433 2.9988 1.46%
2018-10-26 0 4.800 4.800 4.850 4.800 4.870 579,000 2,800,620 4.8370 2.968 2.968 2.999 2.968 3.011 936,421 2.9908 -1.03%
2018-10-25 0 4.850 4.820 4.850 4.770 4.890 656,000 3,169,400 4.8314 2.999 2.980 2.999 2.949 3.024 1,060,954 2.9873 -0.21%
2018-10-24 0 4.860 4.850 4.860 4.830 4.920 543,000 2,650,350 4.8809 3.005 2.999 3.005 2.986 3.042 878,198 3.0179 0.62%
2018-10-23 0 4.830 4.830 4.880 4.830 4.960 460,000 2,252,220 4.8961 2.986 2.986 3.017 2.986 3.067 743,961 3.0273 -2.42%
2018-10-22 0 4.950 4.920 4.950 4.800 4.950 503,000 2,462,620 4.8959 3.061 3.042 3.061 2.968 3.061 813,506 3.0272 2.91%
2018-10-19 0 4.810 4.810 4.820 4.710 4.890 8,071,000 38,651,010 4.7889 2.974 2.974 2.980 2.912 3.024 13,053,289 2.9610 -1.23%
2018-10-18 0 4.870 4.870 4.880 4.850 4.990 814,000 3,974,050 4.8821 3.011 3.011 3.017 2.999 3.085 1,316,488 3.0187 0.00%
2018-10-16 0 4.870 4.860 4.870 4.870 4.920 810,000 3,966,455 4.8969 3.011 3.005 3.011 3.011 3.042 1,310,019 3.0278 0.21%
2018-10-15 0 4.860 4.850 4.860 4.860 4.990 795,000 3,916,440 4.9263 3.005 2.999 3.005 3.005 3.085 1,285,759 3.0460 -1.42%
2018-10-12 0 4.930 4.930 4.940 4.900 4.960 759,000 3,741,410 4.9294 3.048 3.048 3.054 3.030 3.067 1,227,536 3.0479 -0.20%
2018-10-11 0 4.940 4.930 4.940 4.940 5.110 1,435,010 7,153,435 4.9849 3.054 3.048 3.054 3.054 3.160 2,320,852 3.0822 -4.82%
2018-10-10 0 5.190 5.140 5.190 5.140 5.210 443,004 2,292,010 5.1738 3.209 3.178 3.209 3.178 3.221 716,474 3.1990 -0.19%
2018-10-09 0 5.200 5.190 5.200 5.170 5.210 413,264 2,146,616 5.1943 3.215 3.209 3.215 3.197 3.221 668,375 3.2117 1.56%
2018-10-08 0 5.120 5.110 5.120 5.120 5.230 1,335,000 6,900,660 5.1690 3.166 3.160 3.166 3.166 3.234 2,159,106 3.1961 -1.16%
2018-10-05 0 5.180 5.160 5.180 5.180 5.220 159,000 826,480 5.1980 3.203 3.190 3.203 3.203 3.228 257,152 3.2140 -0.58%
2018-10-04 0 5.210 5.190 5.210 5.190 5.300 91,000 476,610 5.2375 3.221 3.209 3.221 3.209 3.277 147,175 3.2384 -1.33%
2018-10-03 0 5.280 5.250 5.280 5.280 5.320 93,000 492,470 5.2954 3.265 3.246 3.265 3.265 3.289 150,410 3.2742 -0.38%
2018-10-02 0 5.300 5.290 5.300 5.290 5.340 641,000 3,408,610 5.3176 3.277 3.271 3.277 3.271 3.302 1,036,694 3.2880 -0.38%
2018-09-28 0 5.320 5.280 5.320 5.280 5.340 367,000 1,947,680 5.3070 3.289 3.265 3.289 3.265 3.302 593,552 3.2814 0.38%
2018-09-27 0 5.300 5.280 5.300 5.280 5.350 244,000 1,293,600 5.3016 3.277 3.265 3.277 3.265 3.308 394,623 3.2781 0.38%
2018-09-26 0 5.280 5.280 5.300 5.250 5.330 789,476 4,186,633 5.3031 3.265 3.265 3.277 3.246 3.296 1,276,825 3.2789 0.19%
2018-09-24 0 5.270 5.220 5.270 5.220 5.280 76,000 398,470 5.2430 3.259 3.228 3.259 3.228 3.265 122,915 3.2418 -0.19%
2018-09-21 0 5.280 5.260 5.280 5.210 5.300 706,740 3,726,847 5.2733 3.265 3.252 3.265 3.221 3.277 1,143,016 3.2605 0.38%
2018-09-20 0 5.260 5.210 5.260 5.230 5.260 213,075 1,117,312 5.2437 3.252 3.221 3.252 3.234 3.252 344,608 3.2423 0.19%
2018-09-19 0 5.250 5.240 5.250 5.220 5.280 439,000 2,308,720 5.2590 3.246 3.240 3.246 3.228 3.265 709,998 3.2517 0.19%
2018-09-18 0 5.240 5.200 5.240 5.180 5.260 495,000 2,585,130 5.2225 3.240 3.215 3.240 3.203 3.252 800,567 3.2291 1.55%
2018-09-17 0 5.160 5.150 5.160 5.160 5.210 384,000 1,992,650 5.1892 3.190 3.184 3.190 3.190 3.221 621,046 3.2085 -1.15%
2018-09-14 0 5.220 5.210 5.220 5.140 5.220 488,000 2,539,415 5.2037 3.228 3.221 3.228 3.178 3.228 789,246 3.2175 0.97%
2018-09-13 0 5.170 5.170 5.180 5.120 5.180 235,000 1,212,560 5.1598 3.197 3.197 3.203 3.166 3.203 380,067 3.1904 0.58%
2018-09-12 0 5.140 5.100 5.140 5.120 5.200 364,000 1,870,120 5.1377 3.178 3.153 3.178 3.166 3.215 588,700 3.1767 0.39%
2018-09-11 0 5.120 5.120 5.140 5.120 5.180 292,252 1,501,597 5.1380 3.166 3.166 3.178 3.166 3.203 472,661 3.1769 -0.78%
2018-09-10 0 5.160 5.130 5.160 5.120 5.240 437,000 2,262,760 5.1779 3.190 3.172 3.190 3.166 3.240 706,763 3.2016 -1.15%
2018-09-07 0 5.220 5.160 5.220 5.140 5.220 685,000 3,555,940 5.1912 3.228 3.190 3.228 3.178 3.228 1,107,856 3.2098 1.36%
2018-09-06 0 5.150 5.140 5.150 5.140 5.210 244,000 1,260,365 5.1654 3.184 3.178 3.184 3.178 3.221 394,623 3.1938 -0.96%
2018-09-05 0 5.200 5.150 5.200 5.150 5.240 140,000 728,210 5.2015 3.215 3.184 3.215 3.184 3.240 226,423 3.2161 -0.57%
2018-09-04 0 5.230 5.200 5.230 5.160 5.230 307,000 1,596,570 5.2006 3.234 3.215 3.234 3.190 3.234 496,513 3.2156 0.97%
2018-09-03 0 5.180 5.150 5.180 5.140 5.250 223,000 1,153,360 5.1720 3.203 3.184 3.203 3.178 3.246 360,660 3.1979 -0.96%
2018-08-31 0 5.230 5.190 5.230 5.150 5.240 635,000 3,289,580 5.1804 3.234 3.209 3.234 3.184 3.240 1,026,990 3.2031 0.58%
2018-08-30 0 5.200 5.200 5.230 5.170 5.250 417,000 2,171,550 5.2076 3.215 3.215 3.234 3.197 3.246 674,417 3.2199 0.19%
2018-08-29 0 5.190 5.190 5.240 5.080 5.260 874,000 4,561,810 5.2195 3.209 3.209 3.240 3.141 3.252 1,413,527 3.2273 0.39%
2018-08-28 0 5.170 5.150 5.170 5.070 5.170 702,000 3,580,080 5.0998 3.197 3.184 3.197 3.135 3.197 1,135,350 3.1533 0.98%
2018-08-27 0 5.120 5.100 5.120 5.040 5.130 416,148 2,126,042 5.1089 3.166 3.153 3.166 3.116 3.172 673,039 3.1589 0.39%
2018-08-24 0 5.100 5.080 5.100 5.040 5.100 213,000 1,081,145 5.0758 3.153 3.141 3.153 3.116 3.153 344,486 3.1384 0.00%
2018-08-23 0 5.100 5.100 5.130 5.010 5.130 197,000 1,001,630 5.0844 3.153 3.153 3.172 3.098 3.172 318,610 3.1438 -0.20%
2018-08-22 0 5.110 5.100 5.110 5.060 5.110 215,000 1,095,930 5.0973 3.160 3.153 3.160 3.129 3.160 347,721 3.1517 0.39%
2018-08-21 0 5.090 5.070 5.090 5.030 5.090 265,000 1,344,070 5.0720 3.147 3.135 3.147 3.110 3.147 428,586 3.1361 0.79%
2018-08-20 0 5.050 5.040 5.050 5.010 5.060 397,000 1,999,615 5.0368 3.122 3.116 3.122 3.098 3.129 642,071 3.1143 0.40%
2018-08-17 0 5.030 5.010 5.030 5.000 5.070 446,000 2,241,910 5.0267 3.110 3.098 3.110 3.092 3.135 721,319 3.1081 0.60%
2018-08-16 0 5.000 5.000 5.040 5.000 5.070 599,000 3,011,040 5.0268 3.092 3.092 3.116 3.092 3.135 968,767 3.1081 -0.60%
2018-08-15 0 5.030 5.010 5.030 5.010 5.140 785,000 3,962,400 5.0476 3.110 3.098 3.110 3.098 3.178 1,269,586 3.1210 -2.71%
2018-08-14 0 5.170 5.140 5.170 5.120 5.190 589,000 3,036,005 5.1545 3.197 3.178 3.197 3.166 3.209 952,594 3.1871 -0.19%
2018-08-13 0 5.180 5.130 5.180 5.130 5.190 132,000 681,020 5.1592 3.203 3.172 3.203 3.172 3.209 213,485 3.1900 -0.19%
2018-08-10 0 5.190 5.180 5.190 5.180 5.240 159,000 827,540 5.2047 3.209 3.203 3.209 3.203 3.240 257,152 3.2181 -0.38%
2018-08-09 0 5.210 5.200 5.220 5.190 5.240 279,000 1,454,750 5.2142 3.221 3.215 3.228 3.209 3.240 451,229 3.2240 0.19%
2018-08-08 0 5.200 5.140 5.210 5.130 5.210 341,000 1,761,670 5.1662 3.215 3.178 3.221 3.172 3.221 551,502 3.1943 0.00%
2018-08-07 0 5.200 5.160 5.200 5.060 5.210 646,000 3,334,220 5.1613 3.215 3.190 3.215 3.129 3.221 1,044,781 3.1913 2.77%
2018-08-06 0 5.060 5.060 5.070 5.060 5.220 959,000 4,885,210 5.0941 3.129 3.129 3.135 3.129 3.228 1,550,998 3.1497 -1.75%
2018-08-03 0 5.150 5.140 5.180 5.150 5.200 435,000 2,245,050 5.1610 3.184 3.178 3.203 3.184 3.215 703,529 3.1911 -1.15%
2018-08-02 0 5.210 5.160 5.210 5.160 5.270 768,000 3,987,300 5.1918 3.221 3.190 3.221 3.190 3.259 1,242,092 3.2101 -1.51%
2018-08-01 0 5.290 5.280 5.290 5.240 5.320 561,000 2,960,960 5.2780 3.271 3.265 3.271 3.240 3.289 907,310 3.2635 0.19%
2018-07-31 0 5.280 5.250 5.280 5.240 5.280 310,000 1,630,520 5.2597 3.265 3.246 3.265 3.240 3.265 501,365 3.2522 0.00%
2018-07-30 0 5.280 5.250 5.280 5.230 5.360 649,000 3,425,000 5.2773 3.265 3.246 3.265 3.234 3.314 1,049,633 3.2630 -1.31%
2018-07-27 0 5.350 5.310 5.350 5.300 5.350 313,000 1,666,580 5.3245 3.308 3.283 3.308 3.277 3.308 506,217 3.2922 1.13%
2018-07-26 0 5.290 5.290 5.320 5.280 5.340 1,545,000 8,193,300 5.3031 3.271 3.271 3.289 3.265 3.302 2,498,740 3.2790 -0.75%
2018-07-25 0 5.330 5.330 5.340 5.290 5.450 1,469,000 7,847,430 5.3420 3.296 3.296 3.302 3.271 3.370 2,375,825 3.3030 0.76%
2018-07-24 0 5.290 5.270 5.290 5.200 5.300 2,450,000 12,885,680 5.2595 3.271 3.259 3.271 3.215 3.277 3,962,403 3.2520 1.15%
2018-07-23 0 5.230 5.220 5.230 5.200 5.230 405,000 2,110,725 5.2117 3.234 3.228 3.234 3.215 3.234 655,010 3.2224 0.00%
2018-07-20 0 5.230 5.220 5.230 5.130 5.240 358,000 1,859,505 5.1941 3.234 3.228 3.234 3.172 3.240 578,996 3.2116 0.97%
2018-07-19 0 5.180 5.180 5.190 5.180 5.240 297,000 1,543,910 5.1984 3.203 3.203 3.209 3.203 3.240 480,340 3.2142 -0.58%
2018-07-18 0 5.210 5.210 5.240 5.200 5.260 320,000 1,673,750 5.2305 3.221 3.221 3.240 3.215 3.252 517,538 3.2341 0.00%
2018-07-17 0 5.210 5.200 5.210 5.200 5.270 355,000 1,858,040 5.2339 3.221 3.215 3.221 3.215 3.259 574,144 3.2362 -1.14%
2018-07-16 0 5.270 5.250 5.270 5.230 5.290 264,000 1,385,910 5.2497 3.259 3.246 3.259 3.234 3.271 426,969 3.2459 0.00%
2018-07-13 0 5.270 5.260 5.290 5.230 5.300 282,000 1,486,370 5.2708 3.259 3.252 3.271 3.234 3.277 456,081 3.2590 0.38%
2018-07-12 0 5.250 5.230 5.250 5.220 5.300 564,000 2,959,495 5.2473 3.246 3.234 3.246 3.228 3.277 912,161 3.2445 -0.19%
2018-07-11 0 5.260 5.220 5.260 5.210 5.270 820,000 4,291,745 5.2338 3.252 3.228 3.252 3.221 3.259 1,326,192 3.2361 -0.38%
2018-07-10 0 5.280 5.230 5.280 5.210 5.330 302,000 1,584,875 5.2479 3.265 3.234 3.265 3.221 3.296 488,427 3.2449 0.00%
2018-07-09 0 5.280 5.250 5.290 5.200 5.280 611,000 3,211,280 5.2558 3.265 3.246 3.271 3.215 3.265 988,175 3.2497 1.34%
2018-07-06 0 5.210 5.170 5.220 5.120 5.260 1,419,000 7,335,440 5.1694 3.221 3.197 3.228 3.166 3.252 2,294,959 3.1963 -0.38%
2018-07-05 0 5.230 5.210 5.230 5.190 5.310 882,000 4,607,650 5.2241 3.234 3.221 3.234 3.209 3.283 1,426,465 3.2301 -1.13%
2018-07-04 0 5.290 5.260 5.300 5.260 5.320 288,017 1,521,609 5.2831 3.271 3.252 3.277 3.252 3.289 465,812 3.2666 -0.56%
2018-07-03 0 5.320 5.320 5.340 5.270 5.490 2,222,000 11,853,655 5.3347 3.289 3.289 3.302 3.259 3.395 3,593,657 3.2985 -2.56%
2018-06-29 0 5.460 5.450 5.460 5.440 5.500 529,569 2,896,684 5.4699 3.376 3.370 3.376 3.364 3.401 856,476 3.3821 -0.18%
2018-06-28 0 5.470 5.460 5.490 5.370 5.560 2,089,000 11,482,410 5.4966 3.382 3.376 3.395 3.320 3.438 3,378,555 3.3986 1.30%
2018-06-27 0 5.400 5.390 5.420 5.390 5.450 1,284,000 6,948,825 5.4119 3.339 3.333 3.351 3.333 3.370 2,076,623 3.3462 -0.74%
2018-06-26 0 5.440 5.400 5.440 5.380 5.450 1,082,000 5,846,830 5.4037 3.364 3.339 3.364 3.327 3.370 1,749,927 3.3412 -0.18%
2018-06-25 0 5.450 5.440 5.450 5.450 5.550 693,000 3,802,830 5.4875 3.370 3.364 3.370 3.370 3.432 1,120,794 3.3930 -1.62%
2018-06-22 0 5.540 5.520 5.540 5.500 5.540 753,000 4,152,300 5.5143 3.425 3.413 3.425 3.401 3.425 1,217,833 3.4096 0.00%
2018-06-21 0 5.540 5.520 5.540 5.500 5.590 696,000 3,848,720 5.5298 3.425 3.413 3.425 3.401 3.456 1,125,646 3.4191 -0.36%
2018-06-20 0 5.560 5.560 5.570 5.500 5.600 942,000 5,218,370 5.5397 3.438 3.438 3.444 3.401 3.463 1,523,504 3.4252 -0.71%
2018-06-19 0 5.600 5.570 5.600 5.530 5.680 2,598,000 14,583,330 5.6133 3.463 3.444 3.463 3.419 3.512 4,201,765 3.4708 -1.41%
2018-06-15 0 5.680 5.670 5.680 5.650 5.800 979,000 5,595,740 5.7158 3.512 3.506 3.512 3.493 3.586 1,583,344 3.5341 -2.41%
2018-06-14 0 5.820 5.780 5.820 5.770 5.880 1,023,000 5,952,280 5.8185 3.599 3.574 3.599 3.568 3.636 1,654,506 3.5976 -0.51%
2018-06-13 0 5.850 5.820 5.850 5.820 5.860 550,000 3,211,080 5.8383 3.617 3.599 3.617 3.599 3.623 889,519 3.6099 -0.51%
2018-06-12 0 5.880 5.870 5.880 5.800 5.890 1,504,000 8,773,400 5.8334 3.636 3.629 3.636 3.586 3.642 2,432,430 3.6068 1.38%
2018-06-11 0 5.800 5.790 5.800 5.770 5.810 1,013,000 5,864,155 5.7889 3.586 3.580 3.586 3.568 3.592 1,638,332 3.5793 0.17%
2018-06-08 0 5.790 5.760 5.790 5.720 5.790 1,048,000 6,032,580 5.7563 3.580 3.561 3.580 3.537 3.580 1,694,938 3.5592 0.00%
2018-06-07 0 5.790 5.760 5.790 5.750 5.800 796,845 4,598,088 5.7704 3.580 3.561 3.580 3.555 3.586 1,288,743 3.5679 0.00%
2018-06-06 0 5.790 5.770 5.790 5.740 5.790 1,395,000 8,049,499 5.7703 3.580 3.568 3.580 3.549 3.580 2,256,144 3.5678 1.05%
2018-06-05 0 5.730 5.730 5.750 5.730 5.780 1,003,000 5,762,780 5.7455 3.543 3.543 3.555 3.543 3.574 1,622,159 3.5525 -0.35%
2018-06-04 0 5.750 5.730 5.750 5.720 5.780 1,577,000 9,065,040 5.7483 3.555 3.543 3.555 3.537 3.574 2,550,494 3.5542 0.86%
2018-06-01 0 6.070 6.060 6.070 6.010 6.070 1,301,969 7,869,251 6.0441 3.525 3.519 3.525 3.490 3.525 2,241,951 3.5100 -0.49%
2018-05-31 0 6.100 6.080 6.100 5.890 6.100 4,547,965 27,546,858 6.0570 3.542 3.531 3.542 3.421 3.542 7,831,457 3.5175 4.27%
2018-05-30 0 5.850 5.840 5.850 5.830 5.900 1,815,000 10,624,315 5.8536 3.397 3.391 3.397 3.386 3.426 3,125,375 3.3994 -0.85%
2018-05-29 0 5.900 5.890 5.900 5.890 5.920 1,641,000 9,693,620 5.9071 3.426 3.421 3.426 3.421 3.438 2,825,752 3.4305 -0.34%
2018-05-28 0 5.920 5.910 5.920 5.900 5.940 1,052,000 6,231,390 5.9234 3.438 3.432 3.438 3.426 3.450 1,811,512 3.4399 0.17%
2018-05-25 0 5.910 5.910 5.920 5.900 5.980 2,039,666 12,080,749 5.9229 3.432 3.432 3.438 3.426 3.473 3,512,243 3.4396 -0.67%
2018-05-24 0 5.950 5.950 5.960 5.940 6.040 2,072,000 12,422,710 5.9955 3.455 3.455 3.461 3.450 3.508 3,567,921 3.4818 -0.83%
2018-05-23 0 6.000 6.000 6.040 6.000 6.080 2,202,000 13,291,330 6.0360 3.484 3.484 3.508 3.484 3.531 3,791,777 3.5053 -1.32%
2018-05-21 0 6.080 6.080 6.090 6.060 6.110 1,078,394 6,571,664 6.0939 3.531 3.531 3.537 3.519 3.548 1,856,962 3.5389 0.33%
2018-05-18 0 6.060 6.050 6.060 6.050 6.070 1,332,000 8,069,285 6.0580 3.519 3.513 3.519 3.513 3.525 2,293,663 3.5181 0.00%
2018-05-17 0 6.060 6.060 6.090 6.060 6.110 2,325,000 14,109,090 6.0684 3.519 3.519 3.537 3.519 3.548 4,003,579 3.5241 -0.33%
2018-05-16 0 6.080 6.070 6.090 6.070 6.140 686,169 4,176,052 6.0860 3.531 3.525 3.537 3.525 3.566 1,181,562 3.5343 -0.16%
2018-05-15 0 6.090 6.080 6.090 6.090 6.140 893,001 5,452,001 6.1053 3.537 3.531 3.537 3.537 3.566 1,537,720 3.5455 -0.81%
2018-05-14 0 6.140 6.140 6.150 6.100 6.180 412,000 2,529,030 6.1384 3.566 3.566 3.571 3.542 3.589 709,451 3.5648 0.82%
2018-05-11 0 6.090 6.090 6.100 6.090 6.130 533,000 3,250,420 6.0983 3.537 3.537 3.542 3.537 3.560 917,810 3.5415 -0.33%
2018-05-10 0 6.110 6.110 6.120 6.080 6.140 368,968 2,252,774 6.1056 3.548 3.548 3.554 3.531 3.566 635,352 3.5457 -0.33%
2018-05-09 0 6.130 6.110 6.130 6.080 6.140 378,000 2,308,170 6.1063 3.560 3.548 3.560 3.531 3.566 650,904 3.5461 0.00%
2018-05-08 0 6.130 6.080 6.130 6.050 6.140 1,246,000 7,564,800 6.0713 3.560 3.531 3.560 3.513 3.566 2,145,574 3.5258 0.66%
2018-05-07 0 6.090 6.060 6.090 6.050 6.110 328,000 1,990,880 6.0698 3.537 3.519 3.537 3.513 3.548 564,806 3.5249 0.66%
2018-05-04 0 6.050 6.050 6.060 6.030 6.130 898,000 5,444,996 6.0635 3.513 3.513 3.519 3.502 3.560 1,546,329 3.5212 -0.98%
2018-05-03 0 6.110 6.080 6.110 6.060 6.120 408,000 2,485,460 6.0918 3.548 3.531 3.548 3.519 3.554 702,564 3.5377 -0.49%
2018-05-02 0 6.140 6.090 6.140 6.070 6.140 483,000 2,945,140 6.0976 3.566 3.537 3.566 3.525 3.566 831,711 3.5411 -0.16%
2018-04-30 0 6.150 6.090 6.150 6.060 6.150 291,000 1,776,150 6.1036 3.571 3.537 3.571 3.519 3.571 501,093 3.5446 0.16%
2018-04-27 0 6.140 6.110 6.140 6.040 6.140 378,000 2,298,290 6.0801 3.566 3.548 3.566 3.508 3.566 650,904 3.5309 0.33%
2018-04-26 0 6.120 6.080 6.120 6.070 6.130 171,000 1,041,580 6.0911 3.554 3.531 3.554 3.525 3.560 294,457 3.5373 0.00%
2018-04-25 0 6.120 6.100 6.120 6.080 6.140 333,000 2,029,610 6.0949 3.554 3.542 3.554 3.531 3.566 573,416 3.5395 -0.65%
2018-04-24 0 6.160 6.120 6.160 6.100 6.180 530,000 3,248,290 6.1288 3.577 3.554 3.577 3.542 3.589 912,644 3.5592 0.65%
2018-04-23 0 6.120 6.100 6.120 6.060 6.140 321,200 1,961,419 6.1065 3.554 3.542 3.554 3.519 3.566 553,097 3.5463 0.16%
2018-04-20 0 6.110 6.070 6.110 6.050 6.120 398,000 2,424,324 6.0913 3.548 3.525 3.548 3.513 3.554 685,344 3.5374 0.00%
2018-04-19 0 6.110 6.100 6.110 6.050 6.120 665,000 4,055,620 6.0987 3.548 3.542 3.548 3.513 3.554 1,145,110 3.5417 0.16%
2018-04-18 0 6.100 6.090 6.100 6.020 6.100 825,000 5,001,480 6.0624 3.542 3.537 3.542 3.496 3.542 1,420,625 3.5206 0.33%
2018-04-17 0 6.080 6.070 6.080 6.060 6.140 877,000 5,343,740 6.0932 3.531 3.525 3.531 3.519 3.566 1,510,167 3.5385 -0.65%
2018-04-16 0 6.120 6.090 6.120 6.090 6.140 732,000 4,472,076 6.1094 3.554 3.537 3.554 3.537 3.566 1,260,482 3.5479 -0.65%
2018-04-13 0 6.160 6.150 6.160 6.140 6.200 439,960 2,712,395 6.1651 3.577 3.571 3.577 3.566 3.601 757,598 3.5803 -0.16%
2018-04-12 0 6.170 6.150 6.170 6.120 6.260 762,000 4,705,890 6.1757 3.583 3.571 3.583 3.554 3.635 1,312,141 3.5864 -1.75%
2018-04-11 0 6.280 6.270 6.280 6.260 6.310 1,354,000 8,508,940 6.2843 3.647 3.641 3.647 3.635 3.664 2,331,547 3.6495 0.32%
2018-04-10 0 6.260 6.240 6.260 6.240 6.290 795,000 4,979,280 6.2632 3.635 3.624 3.635 3.624 3.653 1,368,966 3.6373 0.32%
2018-04-09 0 6.240 6.230 6.240 6.180 6.250 1,259,000 7,830,155 6.2193 3.624 3.618 3.624 3.589 3.630 2,167,960 3.6118 0.81%
2018-04-06 0 6.190 6.170 6.190 6.140 6.210 336,590 2,081,443 6.1839 3.595 3.583 3.595 3.566 3.606 579,598 3.5912 1.48%
2018-04-04 0 6.100 6.100 6.140 6.100 6.240 405,000 2,493,810 6.1576 3.542 3.542 3.566 3.542 3.624 697,398 3.5759 -2.24%
2018-04-03 0 6.240 6.200 6.240 6.180 6.240 416,000 2,582,960 6.2090 3.624 3.601 3.624 3.589 3.624 716,339 3.6058 -0.48%
2018-03-29 0 6.270 6.260 6.270 6.180 6.380 1,897,000 11,945,430 6.2970 3.641 3.635 3.641 3.589 3.705 3,266,576 3.6569 0.97%
2018-03-28 0 6.210 6.180 6.210 6.150 6.210 803,000 4,966,255 6.1846 3.606 3.589 3.606 3.571 3.606 1,382,741 3.5916 0.16%
2018-03-27 0 6.200 6.200 6.210 6.160 6.230 775,763 4,807,487 6.1971 3.601 3.601 3.606 3.577 3.618 1,335,840 3.5988 0.65%
2018-03-26 0 6.160 6.120 6.160 6.100 6.170 539,000 3,301,060 6.1244 3.577 3.554 3.577 3.542 3.583 928,142 3.5566 0.33%
2018-03-23 0 6.140 6.140 6.150 6.000 6.250 1,738,700 10,591,510 6.0916 3.566 3.566 3.571 3.484 3.630 2,993,988 3.5376 -1.92%
2018-03-22 0 6.260 6.260 6.270 6.240 6.280 490,000 3,066,190 6.2575 3.635 3.635 3.641 3.624 3.647 843,765 3.6339 -0.32%
2018-03-21 0 6.280 6.260 6.280 6.240 6.280 878,000 5,498,790 6.2629 3.647 3.635 3.647 3.624 3.647 1,511,889 3.6370 0.32%
2018-03-20 0 6.260 6.260 6.270 6.180 6.380 1,045,186 6,537,012 6.2544 3.635 3.635 3.641 3.589 3.705 1,799,778 3.6321 0.32%
2018-03-19 0 6.240 6.220 6.240 6.180 6.240 548,377 3,403,156 6.2059 3.624 3.612 3.624 3.589 3.624 944,288 3.6039 -0.16%
2018-03-16 0 6.250 6.190 6.250 6.120 6.250 1,018,762 6,320,149 6.2038 3.630 3.595 3.630 3.554 3.630 1,754,277 3.6027 0.81%
2018-03-15 0 6.200 6.190 6.200 6.150 6.200 590,000 3,647,880 6.1828 3.601 3.595 3.601 3.571 3.601 1,015,962 3.5906 -0.48%
2018-03-14 0 6.230 6.220 6.230 6.170 6.230 440,000 2,733,880 6.2134 3.618 3.612 3.618 3.583 3.618 757,667 3.6083 0.32%
2018-03-13 0 6.210 6.190 6.210 6.180 6.250 517,350 3,218,342 6.2208 3.606 3.595 3.606 3.589 3.630 890,861 3.6126 -0.32%
2018-03-12 0 6.230 6.220 6.230 6.130 6.270 1,558,000 9,690,295 6.2197 3.618 3.612 3.618 3.560 3.641 2,682,828 3.6120 1.80%
2018-03-09 0 6.120 6.100 6.120 6.100 6.140 348,000 2,128,950 6.1177 3.554 3.542 3.554 3.542 3.566 599,245 3.5527 -0.33%
2018-03-08 0 6.140 6.140 6.150 6.080 6.140 966,000 5,901,900 6.1096 3.566 3.566 3.571 3.531 3.566 1,663,423 3.5480 1.15%
2018-03-07 0 6.070 6.060 6.070 6.040 6.070 544,000 3,295,880 6.0586 3.525 3.519 3.525 3.508 3.525 936,751 3.5184 0.17%
2018-03-06 0 6.060 6.040 6.060 6.000 6.060 947,000 5,708,130 6.0276 3.519 3.508 3.519 3.484 3.519 1,630,705 3.5004 0.83%
2018-03-05 0 6.010 6.000 6.010 5.980 6.080 1,471,000 8,844,340 6.0125 3.490 3.484 3.490 3.473 3.531 2,533,017 3.4916 -0.83%
2018-03-02 0 6.060 6.050 6.060 5.980 6.070 1,325,834 8,001,325 6.0349 3.519 3.513 3.519 3.473 3.525 2,283,046 3.5047 -0.16%
2018-03-01 0 6.070 6.060 6.070 6.010 6.070 343,000 2,074,520 6.0482 3.525 3.519 3.525 3.490 3.525 590,636 3.5124 0.66%
2018-02-28 0 6.030 6.020 6.030 5.980 6.040 1,205,000 7,250,760 6.0172 3.502 3.496 3.502 3.473 3.508 2,074,973 3.4944 0.17%
2018-02-27 0 6.020 6.010 6.020 5.990 6.150 1,892,000 11,492,430 6.0742 3.496 3.490 3.496 3.479 3.571 3,257,966 3.5275 -2.59%
2018-02-26 0 6.180 6.170 6.180 6.090 6.190 670,000 4,122,300 6.1527 3.589 3.583 3.589 3.537 3.595 1,153,720 3.5731 0.98%
2018-02-23 0 6.120 6.110 6.120 6.090 6.120 694,000 4,245,190 6.1170 3.554 3.548 3.554 3.537 3.554 1,195,047 3.5523 0.66%
2018-02-22 0 6.080 6.070 6.080 6.030 6.140 658,000 4,010,430 6.0949 3.531 3.525 3.531 3.502 3.566 1,133,056 3.5395 -0.16%
2018-02-21 0 6.090 6.080 6.090 6.000 6.110 587,398 3,572,068 6.0812 3.537 3.531 3.537 3.484 3.548 1,011,481 3.5315 0.00%
2018-02-20 0 6.090 6.080 6.090 6.030 6.120 344,000 2,092,670 6.0833 3.537 3.531 3.537 3.502 3.554 592,358 3.5328 0.33%
2018-02-15 0 6.070 6.060 6.070 6.020 6.070 213,000 1,288,010 6.0470 3.525 3.519 3.525 3.496 3.525 366,779 3.5117 0.83%
2018-02-14 0 6.020 6.010 6.020 5.950 6.020 512,000 3,069,840 5.9958 3.496 3.490 3.496 3.455 3.496 881,648 3.4819 0.00%
2018-02-13 0 6.020 6.010 6.030 5.900 6.020 829,000 4,957,930 5.9806 3.496 3.490 3.502 3.426 3.496 1,427,513 3.4731 2.56%
2018-02-12 0 5.870 5.860 5.870 5.860 5.940 1,243,445 7,324,167 5.8902 3.409 3.403 3.409 3.403 3.450 2,141,174 3.4206 0.86%
2018-02-09 0 5.820 5.820 5.840 5.810 6.000 3,094,424 18,241,878 5.8951 3.380 3.380 3.391 3.374 3.484 5,328,504 3.4235 -4.28%
2018-02-08 0 6.080 6.080 6.090 6.030 6.100 876,000 5,319,990 6.0730 3.531 3.531 3.537 3.502 3.542 1,508,445 3.5268 1.16%
2018-02-07 0 6.010 6.010 6.020 6.010 6.170 2,311,000 13,990,370 6.0538 3.490 3.490 3.496 3.490 3.583 3,979,471 3.5156 -0.33%
2018-02-06 0 6.030 6.020 6.030 6.020 6.180 4,479,000 27,148,760 6.0613 3.502 3.496 3.502 3.496 3.589 7,712,701 3.5200 -3.37%
2018-02-05 0 6.240 6.230 6.240 6.210 6.250 760,102 4,736,301 6.2311 3.624 3.618 3.624 3.606 3.630 1,308,872 3.6186 -1.11%
2018-02-02 0 6.310 6.260 6.310 6.240 6.320 1,141,000 7,162,980 6.2778 3.664 3.635 3.664 3.624 3.670 1,964,767 3.6457 0.32%
2018-02-01 0 6.290 6.290 6.320 6.290 6.380 998,000 6,304,990 6.3176 3.653 3.653 3.670 3.653 3.705 1,718,526 3.6688 -1.10%
2018-01-31 0 6.360 6.340 6.360 6.300 6.400 1,042,000 6,610,590 6.3441 3.693 3.682 3.693 3.659 3.717 1,794,292 3.6842 -0.16%
2018-01-30 0 6.370 6.350 6.400 6.350 6.510 1,293,000 8,297,740 6.4174 3.699 3.688 3.717 3.688 3.781 2,226,507 3.7268 -1.09%
2018-01-29 0 6.440 6.430 6.440 6.430 6.580 1,010,000 6,566,380 6.5014 3.740 3.734 3.740 3.734 3.821 1,739,189 3.7755 -1.68%
2018-01-26 0 6.550 6.550 6.570 6.530 6.580 1,817,295 11,920,486 6.5595 3.804 3.804 3.815 3.792 3.821 3,129,327 3.8093 0.31%
2018-01-25 0 6.530 6.520 6.540 6.490 6.570 1,729,890 11,296,811 6.5304 3.792 3.786 3.798 3.769 3.815 2,978,818 3.7924 0.62%
2018-01-24 0 6.490 6.480 6.490 6.380 6.490 2,270,062 14,607,165 6.4347 3.769 3.763 3.769 3.705 3.769 3,908,977 3.7368 1.41%
2018-01-23 0 6.400 6.390 6.400 6.340 6.410 1,414,816 9,018,167 6.3741 3.717 3.711 3.717 3.682 3.722 2,436,270 3.7016 0.31%
2018-01-22 0 6.380 6.360 6.380 6.220 6.390 1,957,000 12,393,660 6.3330 3.705 3.693 3.705 3.612 3.711 3,369,894 3.6778 2.57%
2018-01-19 0 6.220 6.210 6.220 6.190 6.250 1,568,000 9,747,715 6.2167 3.612 3.606 3.612 3.595 3.630 2,700,048 3.6102 -0.16%
2018-01-18 0 6.230 6.190 6.230 6.130 6.270 2,552,000 15,859,275 6.2144 3.618 3.595 3.618 3.560 3.641 4,394,466 3.6089 0.00%
2018-01-17 0 6.230 6.220 6.230 6.180 6.240 1,399,000 8,683,510 6.2069 3.618 3.612 3.618 3.589 3.624 2,409,035 3.6046 0.32%
2018-01-16 0 6.210 6.180 6.210 6.140 6.220 1,678,000 10,371,455 6.1808 3.606 3.589 3.606 3.566 3.612 2,889,465 3.5894 0.81%
2018-01-15 0 6.160 6.140 6.170 6.100 6.260 3,184,000 19,637,090 6.1674 3.577 3.566 3.583 3.542 3.635 5,482,751 3.5816 -1.60%
2018-01-12 0 6.260 6.230 6.260 6.210 6.270 1,272,000 7,938,233 6.2407 3.635 3.618 3.635 3.606 3.641 2,190,345 3.6242 -0.16%
2018-01-11 0 6.270 6.250 6.270 6.160 6.330 2,569,000 16,030,024 6.2398 3.641 3.630 3.641 3.577 3.676 4,423,740 3.6236 -1.10%
2018-01-10 0 6.340 6.320 6.340 6.290 6.370 1,781,000 11,263,110 6.3240 3.682 3.670 3.682 3.653 3.699 3,066,828 3.6726 0.16%
2018-01-09 0 6.330 6.320 6.330 6.300 6.430 2,227,000 14,150,710 6.3542 3.676 3.670 3.676 3.659 3.734 3,834,826 3.6901 -1.25%
2018-01-08 0 6.410 6.400 6.410 6.380 6.420 1,425,000 9,122,880 6.4020 3.722 3.717 3.722 3.705 3.728 2,453,807 3.7178 0.47%
2018-01-05 0 6.380 6.360 6.380 6.310 6.400 1,739,000 11,077,460 6.3700 3.705 3.693 3.705 3.664 3.717 2,994,505 3.6993 0.95%
2018-01-04 0 6.320 6.320 6.330 6.240 6.330 1,509,200 9,479,098 6.2809 3.670 3.670 3.676 3.624 3.676 2,598,796 3.6475 1.12%
2018-01-03 0 6.250 6.250 6.270 6.220 6.300 1,208,000 7,564,120 6.2617 3.630 3.630 3.641 3.612 3.659 2,080,139 3.6364 -0.32%
2018-01-02 0 6.270 6.240 6.270 6.230 6.290 2,849,000 17,812,980 6.2524 3.641 3.624 3.641 3.618 3.653 4,905,891 3.6309 0.97%
2017-12-29 0 6.210 6.210 6.220 6.200 6.320 1,494,000 9,332,420 6.2466 3.606 3.606 3.612 3.601 3.670 2,572,622 3.6276 -1.58%
2017-12-28 0 6.310 6.300 6.310 6.250 6.310 844,000 5,311,410 6.2931 3.664 3.659 3.664 3.630 3.664 1,453,342 3.6546 0.80%
2017-12-27 0 6.260 6.240 6.260 6.230 6.270 603,000 3,769,530 6.2513 3.635 3.624 3.635 3.618 3.641 1,038,348 3.6303 0.00%
2017-12-22 0 6.260 6.260 6.270 6.190 6.280 1,483,000 9,275,780 6.2547 3.635 3.635 3.641 3.595 3.647 2,553,681 3.6323 0.64%
2017-12-21 0 6.220 6.200 6.220 6.160 6.230 905,600 5,620,870 6.2068 3.612 3.601 3.612 3.577 3.618 1,559,416 3.6045 0.81%
2017-12-20 0 6.170 6.160 6.170 6.150 6.190 521,000 3,213,940 6.1688 3.583 3.577 3.583 3.571 3.595 897,146 3.5824 -0.32%
2017-12-19 0 6.190 6.180 6.190 6.110 6.210 1,151,500 7,085,310 6.1531 3.595 3.589 3.595 3.548 3.606 1,982,848 3.5733 1.31%
2017-12-18 0 6.110 6.100 6.110 6.080 6.140 394,000 2,407,195 6.1096 3.548 3.542 3.548 3.531 3.566 678,456 3.5480 -0.33%
2017-12-15 0 6.130 6.090 6.130 6.040 6.130 2,287,408 13,924,761 6.0876 3.560 3.537 3.560 3.508 3.560 3,938,847 3.5352 0.00%
2017-12-14 0 6.130 6.120 6.130 6.040 6.150 1,395,000 8,501,450 6.0942 3.560 3.554 3.560 3.508 3.571 2,402,147 3.5391 0.00%
2017-12-13 0 6.130 6.120 6.130 6.080 6.140 1,255,000 7,653,095 6.0981 3.560 3.554 3.560 3.531 3.566 2,161,072 3.5413 0.00%
2017-12-12 0 6.130 6.120 6.130 6.090 6.140 2,261,000 13,803,080 6.1049 3.560 3.554 3.560 3.537 3.566 3,893,373 3.5453 0.16%
2017-12-11 0 6.120 6.110 6.120 6.070 6.150 1,437,000 8,764,780 6.0994 3.554 3.548 3.554 3.525 3.571 2,474,470 3.5421 -0.33%
2017-12-08 0 6.140 6.130 6.140 6.060 6.140 1,352,000 8,233,710 6.0900 3.566 3.560 3.566 3.519 3.566 2,328,103 3.5367 0.66%
2017-12-07 0 6.100 6.090 6.100 6.080 6.220 998,400 6,115,490 6.1253 3.542 3.537 3.542 3.531 3.612 1,719,214 3.5571 -0.81%
2017-12-06 0 6.150 6.150 6.160 6.100 6.190 2,470,000 15,132,130 6.1264 3.571 3.571 3.577 3.542 3.595 4,253,265 3.5578 -0.65%
2017-12-05 0 6.190 6.160 6.190 6.150 6.210 3,210,300 19,824,546 6.1753 3.595 3.577 3.595 3.571 3.606 5,528,039 3.5862 0.32%
2017-12-04 0 6.170 6.160 6.170 6.130 6.240 2,221,000 13,715,770 6.1755 3.583 3.577 3.583 3.560 3.624 3,824,494 3.5863 -0.80%
2017-12-01 0 6.220 6.220 6.240 6.160 6.240 1,590,000 9,855,840 6.1986 3.612 3.612 3.624 3.577 3.624 2,737,931 3.5997 0.16%
2017-11-30 0 6.210 6.210 6.230 6.160 6.310 1,516,000 9,420,480 6.2140 3.606 3.606 3.618 3.577 3.664 2,610,506 3.6087 -0.32%
2017-11-29 0 6.230 6.220 6.230 6.230 6.320 1,406,000 8,824,100 6.2760 3.618 3.612 3.618 3.618 3.670 2,421,089 3.6447 -1.58%
2017-11-28 0 6.330 6.310 6.330 6.270 6.340 467,000 2,941,450 6.2986 3.676 3.664 3.676 3.641 3.682 804,160 3.6578 -0.16%
2017-11-27 0 6.340 6.320 6.340 6.300 6.390 642,000 4,069,120 6.3382 3.682 3.670 3.682 3.659 3.711 1,105,504 3.6808 -0.47%
2017-11-24 0 6.370 6.380 6.390 6.320 6.400 387,000 2,464,480 6.3682 3.699 3.705 3.711 3.670 3.717 666,402 3.6982 0.16%
2017-11-23 0 6.360 6.350 6.360 6.320 6.420 736,920 4,707,934 6.3887 3.693 3.688 3.693 3.670 3.728 1,268,954 3.7101 -0.93%
2017-11-22 0 6.420 6.380 6.420 6.340 6.420 991,199 6,321,823 6.3780 3.728 3.705 3.728 3.682 3.728 1,706,814 3.7039 0.94%
2017-11-21 0 6.360 6.320 6.360 6.310 6.380 1,234,000 7,811,940 6.3306 3.693 3.670 3.693 3.664 3.705 2,124,910 3.6764 0.16%
2017-11-20 0 6.350 6.340 6.350 6.320 6.360 931,000 5,898,630 6.3358 3.688 3.682 3.688 3.670 3.693 1,603,154 3.6794 0.16%
2017-11-17 0 6.340 6.320 6.340 6.320 6.410 1,148,000 7,292,590 6.3524 3.682 3.670 3.682 3.670 3.722 1,976,821 3.6890 -0.63%
2017-11-16 0 6.380 6.380 6.390 6.350 6.410 1,125,000 7,167,470 6.3711 3.705 3.705 3.711 3.688 3.722 1,937,216 3.6999 -0.47%
2017-11-15 0 6.410 6.400 6.410 6.380 6.470 998,000 6,399,580 6.4124 3.722 3.717 3.722 3.705 3.757 1,718,526 3.7239 -0.77%
2017-11-14 0 6.460 6.450 6.470 6.430 6.530 1,205,000 7,796,570 6.4702 3.752 3.746 3.757 3.734 3.792 2,074,973 3.7574 -0.92%
2017-11-13 0 6.520 6.510 6.520 6.500 6.600 1,673,000 10,924,200 6.5297 3.786 3.781 3.786 3.775 3.833 2,880,855 3.7920 -0.15%
2017-11-10 0 6.530 6.530 6.540 6.520 6.600 1,169,000 7,663,590 6.5557 3.792 3.792 3.798 3.786 3.833 2,012,982 3.8071 -0.61%
2017-11-09 0 6.570 6.570 6.580 6.570 6.660 993,000 6,538,830 6.5849 3.815 3.815 3.821 3.815 3.868 1,709,916 3.8241 -0.61%
2017-11-08 0 6.610 6.600 6.610 6.590 6.760 1,722,000 11,473,960 6.6632 3.839 3.833 3.839 3.827 3.926 2,965,231 3.8695 -0.60%
2017-11-07 0 6.650 6.630 6.650 6.560 6.690 748,000 4,949,405 6.6169 3.862 3.850 3.862 3.810 3.885 1,288,033 3.8426 -0.15%
2017-11-06 0 6.660 6.640 6.660 6.580 6.750 867,231 5,752,927 6.6337 3.868 3.856 3.868 3.821 3.920 1,493,345 3.8524 -0.60%
2017-11-03 0 6.700 6.670 6.700 6.670 6.830 1,257,000 8,458,330 6.7290 3.891 3.873 3.891 3.873 3.966 2,164,516 3.9077 -1.76%
2017-11-02 0 6.820 6.790 6.820 6.730 6.860 2,197,000 14,965,630 6.8118 3.961 3.943 3.961 3.908 3.984 3,783,167 3.9558 1.04%
2017-11-01 0 6.750 6.720 6.760 6.710 6.830 738,000 4,974,880 6.7410 3.920 3.903 3.926 3.897 3.966 1,270,813 3.9147 -0.30%
2017-10-31 0 6.770 6.750 6.770 6.650 6.780 901,000 6,064,980 6.7314 3.932 3.920 3.932 3.862 3.937 1,551,494 3.9091 1.04%
2017-10-30 0 6.700 6.660 6.700 6.660 6.800 553,500 3,702,505 6.6893 3.891 3.868 3.891 3.868 3.949 953,110 3.8847 0.30%
2017-10-27 0 6.680 6.670 6.680 6.660 6.830 1,099,700 7,378,833 6.7099 3.879 3.873 3.879 3.868 3.966 1,893,650 3.8966 -1.33%
2017-10-26 0 6.770 6.750 6.770 6.750 6.830 443,000 3,003,280 6.7794 3.932 3.920 3.932 3.920 3.966 762,832 3.9370 -0.88%
2017-10-25 0 6.830 6.810 6.840 6.800 6.840 384,000 2,617,890 6.8174 3.966 3.955 3.972 3.949 3.972 661,236 3.9591 0.44%
2017-10-24 0 6.800 6.790 6.800 6.800 6.920 1,100,000 7,532,600 6.8478 3.949 3.943 3.949 3.949 4.019 1,894,166 3.9767 -1.59%
2017-10-23 0 6.910 6.900 6.910 6.860 6.950 873,000 6,024,590 6.9010 4.013 4.007 4.013 3.984 4.036 1,503,279 4.0076 0.14%
2017-10-20 0 6.900 6.880 6.900 6.760 6.940 7,839,000 54,026,369 6.8920 4.007 3.995 4.007 3.926 4.030 13,498,519 4.0024 1.62%
2017-10-19 0 6.790 6.790 6.810 6.740 6.980 2,020,000 13,816,460 6.8398 3.943 3.943 3.955 3.914 4.053 3,478,378 3.9721 -2.02%
2017-10-18 0 6.930 6.930 6.960 6.770 6.970 3,493,000 24,028,700 6.8791 4.024 4.024 4.042 3.932 4.048 6,014,839 3.9949 1.76%
2017-10-17 0 6.810 6.790 6.810 6.700 6.820 1,644,000 11,140,280 6.7763 3.955 3.943 3.955 3.891 3.961 2,830,918 3.9352 0.44%
2017-10-16 0 6.780 6.750 6.780 6.730 6.850 2,184,000 14,855,700 6.8021 3.937 3.920 3.937 3.908 3.978 3,760,781 3.9502 0.15%
2017-10-13 0 6.770 6.770 6.780 6.730 6.870 2,146,000 14,604,050 6.8052 3.932 3.932 3.937 3.908 3.990 3,695,346 3.9520 -0.88%
2017-10-12 0 6.830 6.820 6.830 6.530 6.830 8,837,000 59,388,267 6.7204 3.966 3.961 3.966 3.792 3.966 15,217,044 3.9027 4.59%
2017-10-11 0 6.530 6.510 6.530 6.390 6.550 4,051,000 26,203,060 6.4683 3.792 3.781 3.792 3.711 3.804 6,975,698 3.7563 2.03%
2017-10-10 0 6.400 6.400 6.410 6.320 6.420 1,332,000 8,509,930 6.3888 3.717 3.717 3.722 3.670 3.728 2,293,663 3.7102 -0.16%
2017-10-09 0 6.410 6.390 6.410 6.390 6.450 1,026,000 6,578,675 6.4120 3.722 3.711 3.722 3.711 3.746 1,766,741 3.7236 -0.16%
2017-10-06 0 6.420 6.380 6.420 6.390 6.440 1,012,000 6,484,250 6.4074 3.728 3.705 3.728 3.711 3.740 1,742,633 3.7209 0.31%
2017-10-04 0 6.400 6.380 6.400 6.330 6.460 703,000 4,500,440 6.4018 3.717 3.705 3.717 3.676 3.752 1,210,545 3.7177 0.47%
2017-10-03 0 6.370 6.350 6.370 6.360 6.420 235,000 1,500,740 6.3861 3.699 3.688 3.699 3.693 3.728 404,663 3.7086 -0.47%
2017-09-29 0 6.400 6.320 6.400 6.260 6.400 959,000 6,060,100 6.3192 3.717 3.670 3.717 3.635 3.717 1,651,369 3.6697 0.79%
2017-09-28 0 6.350 6.350 6.380 6.320 6.400 496,219 3,151,939 6.3519 3.688 3.688 3.705 3.670 3.717 854,474 3.6887 -0.47%
2017-09-27 0 6.380 6.350 6.380 6.310 6.400 1,000,000 6,368,350 6.3684 3.705 3.688 3.705 3.664 3.717 1,721,969 3.6983 1.11%
2017-09-26 0 6.310 6.310 6.350 6.280 6.350 629,992 3,980,800 6.3188 3.664 3.664 3.688 3.647 3.688 1,084,827 3.6695 0.00%
2017-09-25 0 6.310 6.270 6.300 6.260 6.360 1,274,000 8,033,400 6.3057 3.664 3.641 3.659 3.635 3.693 2,193,789 3.6619 -0.79%
2017-09-22 0 6.360 6.360 6.380 6.350 6.430 889,000 5,662,930 6.3700 3.693 3.693 3.705 3.688 3.734 1,530,831 3.6993 -1.09%
2017-09-21 0 6.430 6.420 6.430 6.400 6.450 998,000 6,412,830 6.4257 3.734 3.728 3.734 3.717 3.746 1,718,526 3.7316 0.16%
2017-09-20 0 6.420 6.420 6.430 6.390 6.460 3,191,000 20,520,030 6.4306 3.728 3.728 3.734 3.711 3.752 5,494,805 3.7344 0.63%
2017-09-19 0 6.380 6.360 6.380 6.350 6.410 914,256 5,826,228 6.3726 3.705 3.693 3.705 3.688 3.722 1,574,321 3.7008 -0.31%
2017-09-18 0 6.400 6.380 6.400 6.370 6.410 1,147,000 7,331,395 6.3918 3.717 3.705 3.717 3.699 3.722 1,975,099 3.7119 -0.16%
2017-09-15 0 6.410 6.340 6.410 6.310 6.410 2,086,000 13,252,200 6.3529 3.722 3.682 3.722 3.664 3.722 3,592,028 3.6893 0.47%
2017-09-14 0 6.380 6.370 6.380 6.370 6.400 446,000 2,845,570 6.3802 3.705 3.699 3.705 3.699 3.717 767,998 3.7052 -0.31%
2017-09-13 0 6.400 6.380 6.400 6.380 6.400 301,000 1,923,890 6.3917 3.717 3.705 3.717 3.705 3.717 518,313 3.7118 0.00%
2017-09-12 0 6.400 6.370 6.410 6.350 6.420 735,000 4,692,600 6.3845 3.717 3.699 3.722 3.688 3.728 1,265,648 3.7077 0.00%
2017-09-11 0 6.400 6.400 6.410 6.370 6.420 1,299,000 8,320,970 6.4057 3.717 3.717 3.722 3.699 3.728 2,236,838 3.7200 0.31%
2017-09-08 0 6.380 6.340 6.380 6.350 6.390 275,710 1,755,935 6.3688 3.705 3.682 3.705 3.688 3.711 474,764 3.6985 0.00%
2017-09-07 0 6.380 6.380 6.390 6.370 6.400 811,000 5,177,430 6.3840 3.705 3.705 3.711 3.699 3.717 1,396,517 3.7074 -0.31%
2017-09-06 0 6.400 6.380 6.400 6.340 6.410 469,000 2,995,580 6.3872 3.717 3.705 3.717 3.682 3.722 807,604 3.7092 0.00%
2017-09-05 0 6.400 6.370 6.400 6.350 6.410 1,351,000 8,614,630 6.3765 3.717 3.699 3.717 3.688 3.722 2,326,381 3.7030 -0.31%
2017-09-04 0 6.420 6.400 6.420 6.350 6.420 707,000 4,522,420 6.3966 3.728 3.717 3.728 3.688 3.728 1,217,432 3.7147 0.47%
2017-09-01 0 6.390 6.390 6.400 6.360 6.420 562,000 3,589,770 6.3875 3.711 3.711 3.717 3.693 3.728 967,747 3.7094 -0.47%
2017-08-31 0 6.420 6.390 6.420 6.300 6.420 1,780,622 11,341,282 6.3693 3.728 3.711 3.728 3.659 3.728 3,066,177 3.6988 0.78%
2017-08-30 0 6.370 6.360 6.370 6.280 6.440 4,227,000 26,857,480 6.3538 3.699 3.693 3.699 3.647 3.740 7,278,765 3.6898 -0.16%
2017-08-29 0 6.380 6.380 6.410 6.360 6.430 999,500 6,401,990 6.4052 3.705 3.705 3.722 3.693 3.734 1,721,108 3.7197 -0.47%
2017-08-28 0 6.410 6.380 6.410 6.370 6.410 715,000 4,570,680 6.3926 3.722 3.705 3.722 3.699 3.722 1,231,208 3.7124 0.16%
2017-08-25 0 6.400 6.390 6.400 6.370 6.420 585,000 3,741,130 6.3951 3.717 3.711 3.717 3.699 3.728 1,007,352 3.7138 0.00%
2017-08-24 0 6.400 6.370 6.400 6.350 6.430 579,148 3,700,605 6.3897 3.717 3.699 3.717 3.688 3.734 997,275 3.7107 -0.31%
2017-08-22 0 6.420 6.410 6.420 6.370 6.450 1,497,000 9,560,180 6.3862 3.728 3.722 3.728 3.699 3.746 2,577,788 3.7087 -0.16%
2017-08-21 0 6.430 6.430 6.440 6.270 6.500 1,204,000 7,657,800 6.3603 3.734 3.734 3.740 3.641 3.775 2,073,251 3.6936 1.90%
2017-08-18 0 6.310 6.290 6.310 6.220 6.360 1,736,498 10,852,962 6.2499 3.664 3.653 3.664 3.612 3.693 2,990,197 3.6295 0.48%
2017-08-17 0 6.280 6.270 6.280 6.270 6.300 456,000 2,863,790 6.2802 3.647 3.641 3.647 3.641 3.659 785,218 3.6471 -0.16%
2017-08-16 0 6.290 6.260 6.290 6.260 6.330 2,665,000 16,765,730 6.2911 3.653 3.635 3.653 3.635 3.676 4,589,049 3.6534 0.00%
2017-08-15 0 6.290 6.280 6.290 6.270 6.350 372,000 2,341,930 6.2955 3.653 3.647 3.653 3.641 3.688 640,573 3.6560 -0.32%
2017-08-14 0 6.310 6.290 6.310 6.280 6.350 1,518,000 9,566,100 6.3018 3.664 3.653 3.664 3.647 3.688 2,613,950 3.6596 0.32%
2017-08-11 0 6.290 6.280 6.300 6.260 6.400 2,498,000 15,823,972 6.3347 3.653 3.647 3.659 3.635 3.717 4,301,480 3.6787 -1.87%
2017-08-10 0 6.410 6.350 6.410 6.340 6.500 1,788,000 11,432,860 6.3942 3.722 3.688 3.722 3.682 3.775 3,078,881 3.7133 -1.23%
2017-08-09 0 6.490 6.460 6.490 6.450 6.490 576,000 3,725,850 6.4685 3.769 3.752 3.769 3.746 3.769 991,854 3.7564 0.00%
2017-08-08 0 6.490 6.480 6.490 6.450 6.490 516,000 3,342,820 6.4783 3.769 3.763 3.769 3.746 3.769 888,536 3.7622 0.31%
2017-08-07 0 6.470 6.470 6.480 6.450 6.480 600,000 3,881,920 6.4699 3.757 3.757 3.763 3.746 3.763 1,033,182 3.7572 -0.31%
2017-08-04 0 6.490 6.460 6.490 6.430 6.490 1,269,000 8,192,500 6.4559 3.769 3.752 3.769 3.734 3.769 2,185,179 3.7491 0.15%
2017-08-03 0 6.480 6.460 6.480 6.460 6.490 364,000 2,355,090 6.4700 3.763 3.752 3.763 3.752 3.769 626,797 3.7573 0.00%
2017-08-02 0 6.480 6.460 6.480 6.450 6.500 871,000 5,631,125 6.4651 3.763 3.752 3.763 3.746 3.775 1,499,835 3.7545 0.00%
2017-08-01 0 6.480 6.460 6.480 6.450 6.510 2,051,000 13,298,130 6.4837 3.763 3.752 3.763 3.746 3.781 3,531,759 3.7653 -0.31%
2017-07-31 0 6.500 6.490 6.500 6.470 6.510 1,119,000 7,268,330 6.4954 3.775 3.769 3.775 3.757 3.781 1,926,884 3.7721 0.15%
2017-07-28 0 6.490 6.450 6.490 6.430 6.510 867,000 5,627,410 6.4907 3.769 3.746 3.769 3.734 3.781 1,492,948 3.7693 -0.15%
2017-07-27 0 6.500 6.480 6.500 6.470 6.500 763,000 4,950,730 6.4885 3.775 3.763 3.775 3.757 3.775 1,313,863 3.7681 -0.15%
2017-07-26 0 6.510 6.500 6.510 6.470 6.530 1,356,020 8,813,578 6.4996 3.781 3.775 3.781 3.757 3.792 2,335,025 3.7745 0.15%
2017-07-25 0 6.500 6.470 6.500 6.440 6.500 927,906 6,009,316 6.4762 3.775 3.757 3.775 3.740 3.775 1,597,826 3.7609 0.62%
2017-07-24 0 6.460 6.440 6.460 6.430 6.460 356,386 2,298,040 6.4482 3.752 3.740 3.752 3.734 3.752 613,686 3.7447 0.16%
2017-07-21 0 6.450 6.420 6.450 6.420 6.490 896,110 5,766,836 6.4354 3.746 3.728 3.746 3.728 3.769 1,543,074 3.7372 -0.15%
2017-07-20 0 6.460 6.450 6.460 6.440 6.510 1,752,000 11,330,520 6.4672 3.752 3.746 3.752 3.740 3.781 3,016,891 3.7557 -0.62%
2017-07-19 0 6.500 6.490 6.500 6.420 6.500 1,512,412 9,758,928 6.4526 3.775 3.769 3.775 3.728 3.775 2,604,327 3.7472 0.78%
2017-07-18 0 6.450 6.440 6.450 6.420 6.480 1,403,000 9,033,470 6.4387 3.746 3.740 3.746 3.728 3.763 2,415,923 3.7391 0.00%
2017-07-17 0 6.450 6.420 6.450 6.420 6.500 1,449,778 9,354,446 6.4523 3.746 3.728 3.746 3.728 3.775 2,496,473 3.7471 -0.31%
2017-07-14 0 6.470 6.470 6.490 6.450 6.500 834,000 5,395,600 6.4695 3.757 3.757 3.769 3.746 3.775 1,436,123 3.7571 -0.31%
2017-07-13 0 6.490 6.480 6.490 6.450 6.500 824,928 5,345,015 6.4794 3.769 3.763 3.769 3.746 3.775 1,420,501 3.7628 0.46%
2017-07-12 0 6.460 6.460 6.470 6.460 6.490 697,000 4,513,350 6.4754 3.752 3.752 3.757 3.752 3.769 1,200,213 3.7605 0.00%
2017-07-11 0 6.460 6.460 6.470 6.440 6.480 497,000 3,210,230 6.4592 3.752 3.752 3.757 3.740 3.763 855,819 3.7511 0.47%
2017-07-10 0 6.430 6.420 6.430 6.430 6.550 2,024,257 13,116,877 6.4798 3.734 3.728 3.734 3.734 3.804 3,485,709 3.7630 -1.83%
2017-07-07 0 6.550 6.530 6.550 6.520 6.560 666,000 4,351,780 6.5342 3.804 3.792 3.804 3.786 3.810 1,146,832 3.7946 0.46%
2017-07-06 0 6.520 6.520 6.540 6.510 6.560 763,000 4,984,020 6.5321 3.786 3.786 3.798 3.781 3.810 1,313,863 3.7934 -0.61%
2017-07-05 0 6.560 6.540 6.560 6.520 6.560 431,000 2,815,420 6.5323 3.810 3.798 3.810 3.786 3.810 742,169 3.7935 0.61%
2017-07-04 0 6.520 6.510 6.520 6.510 6.580 623,000 4,071,750 6.5357 3.786 3.781 3.786 3.781 3.821 1,072,787 3.7955 -1.06%
2017-07-03 0 6.590 6.590 6.600 6.560 6.610 694,000 4,572,595 6.5888 3.827 3.827 3.833 3.810 3.839 1,195,047 3.8263 0.61%
2017-06-30 0 6.550 6.520 6.550 6.510 6.550 503,000 3,282,590 6.5260 3.804 3.786 3.804 3.781 3.804 866,151 3.7899 0.00%
2017-06-29 0 6.550 6.520 6.550 6.510 6.580 907,000 5,931,970 6.5402 3.804 3.786 3.804 3.781 3.821 1,561,826 3.7981 0.00%
2017-06-28 0 6.550 6.520 6.550 6.510 6.550 608,000 3,966,700 6.5242 3.804 3.786 3.804 3.781 3.804 1,046,957 3.7888 0.00%
2017-06-27 0 6.550 6.520 6.550 6.520 6.600 684,289 4,477,995 6.5440 3.804 3.786 3.804 3.786 3.833 1,178,325 3.8003 -0.15%
2017-06-26 0 6.560 6.560 6.590 6.530 6.590 528,000 3,466,190 6.5648 3.810 3.810 3.827 3.792 3.827 909,200 3.8124 0.15%
2017-06-23 0 6.550 6.520 6.550 6.510 6.560 1,294,000 8,454,980 6.5340 3.804 3.786 3.804 3.781 3.810 2,228,229 3.7945 -0.46%
2017-06-22 0 6.580 6.560 6.580 6.550 6.600 886,000 5,825,820 6.5754 3.821 3.810 3.821 3.804 3.833 1,525,665 3.8185 0.46%
2017-06-21 0 6.550 6.530 6.550 6.520 6.600 975,000 6,394,700 6.5587 3.804 3.792 3.804 3.786 3.833 1,678,920 3.8088 0.15%
2017-06-20 0 6.540 6.540 6.550 6.540 6.630 637,000 4,193,890 6.5838 3.798 3.798 3.804 3.798 3.850 1,096,895 3.8234 -1.06%
2017-06-19 0 6.610 6.600 6.610 6.600 6.630 419,098 2,773,381 6.6175 3.839 3.833 3.839 3.833 3.850 721,674 3.8430 -0.30%
2017-06-16 0 6.630 6.560 6.630 6.540 6.630 744,000 4,893,600 6.5774 3.850 3.810 3.850 3.798 3.850 1,281,145 3.8197 0.61%
2017-06-15 0 6.590 6.550 6.590 6.530 6.590 551,000 3,616,430 6.5634 3.827 3.804 3.827 3.792 3.827 948,805 3.8116 0.15%
2017-06-14 0 6.580 6.540 6.580 6.510 6.590 1,062,000 6,953,340 6.5474 3.821 3.798 3.821 3.781 3.827 1,828,732 3.8023 0.15%
2017-06-13 0 6.570 6.550 6.570 6.530 6.580 572,000 3,752,460 6.5602 3.815 3.804 3.815 3.792 3.821 984,967 3.8097 0.15%
2017-06-12 0 6.560 6.540 6.560 6.540 6.620 721,000 4,729,240 6.5593 3.810 3.798 3.810 3.798 3.844 1,241,540 3.8092 -0.91%
2017-06-09 0 6.620 6.600 6.620 6.600 6.650 434,630 2,874,946 6.6147 3.844 3.833 3.844 3.833 3.862 748,420 3.8414 -0.30%
2017-06-08 0 6.640 6.610 6.640 6.580 6.680 1,602,000 10,598,620 6.6159 3.856 3.839 3.856 3.821 3.879 2,758,595 3.8420 0.15%
2017-06-07 0 6.630 6.620 6.640 6.560 6.640 643,949 4,253,986 6.6061 3.850 3.844 3.856 3.810 3.856 1,108,861 3.8364 0.76%
2017-06-06 0 6.580 6.570 6.580 6.560 6.700 527,000 3,477,695 6.5990 3.821 3.815 3.821 3.810 3.891 907,478 3.8323 -1.35%
2017-06-05 0 6.670 6.660 6.670 6.630 6.720 340,000 2,270,865 6.6790 3.873 3.868 3.873 3.850 3.903 585,470 3.8787 0.00%
2017-06-02 0 6.670 6.630 6.670 6.610 6.690 896,000 5,963,180 6.6553 3.873 3.850 3.873 3.839 3.885 1,542,885 3.8650 0.76%
2017-06-01 0 6.620 6.600 6.620 6.520 6.660 1,010,000 6,660,810 6.5949 3.844 3.833 3.844 3.786 3.868 1,739,189 3.8298 1.69%
2017-05-31 0 6.510 6.510 6.630 6.510 6.670 940,000 6,190,920 6.5861 3.781 3.781 3.850 3.781 3.873 1,618,651 3.8247 -1.96%
2017-05-29 0 6.640 6.630 6.640 6.610 6.700 1,344,000 8,927,100 6.6422 3.856 3.850 3.856 3.839 3.891 2,314,327 3.8573 0.60%
2017-05-26 0 6.940 6.940 6.950 6.920 7.020 1,664,000 11,614,780 6.9800 3.833 3.833 3.838 3.822 3.877 3,012,922 3.8550 0.00%
2017-05-25 0 6.940 6.930 6.940 6.820 6.950 950,000 6,552,985 6.8979 3.833 3.827 3.833 3.767 3.838 1,720,118 3.8096 1.76%
2017-05-24 0 6.820 6.810 6.820 6.780 6.850 1,116,000 7,595,025 6.8056 3.767 3.761 3.767 3.745 3.783 2,020,686 3.7586 0.00%
2017-05-23 0 6.820 6.800 6.820 6.790 6.860 1,508,000 10,278,510 6.8160 3.767 3.756 3.767 3.750 3.789 2,730,461 3.7644 0.00%
2017-05-22 0 6.820 6.820 6.830 6.820 6.870 846,000 5,782,940 6.8356 3.767 3.767 3.772 3.767 3.794 1,531,810 3.7752 -0.73%
2017-05-19 0 6.870 6.860 6.870 6.840 6.870 533,000 3,654,190 6.8559 3.794 3.789 3.794 3.778 3.794 965,077 3.7864 0.00%
2017-05-18 0 6.870 6.850 6.880 6.810 6.870 690,000 4,720,985 6.8420 3.794 3.783 3.800 3.761 3.794 1,249,349 3.7788 -0.29%
2017-05-17 0 6.890 6.870 6.890 6.860 6.920 939,000 6,460,465 6.8802 3.805 3.794 3.805 3.789 3.822 1,700,201 3.7998 0.00%
2017-05-16 0 6.890 6.860 6.890 6.840 6.930 5,936,295 40,841,506 6.8800 3.805 3.789 3.805 3.778 3.827 10,748,555 3.7997 0.15%
2017-05-15 0 6.880 6.850 6.880 6.810 6.880 873,000 5,982,630 6.8530 3.800 3.783 3.800 3.761 3.800 1,580,698 3.7848 0.58%
2017-05-12 0 6.840 6.840 6.850 6.820 6.890 595,000 4,072,120 6.8439 3.778 3.778 3.783 3.767 3.805 1,077,337 3.7798 -0.44%
2017-05-11 0 6.870 6.860 6.870 6.760 6.920 1,222,000 8,374,250 6.8529 3.794 3.789 3.794 3.733 3.822 2,212,615 3.7848 0.88%
2017-05-10 0 6.810 6.810 6.820 6.790 6.900 1,393,000 9,543,065 6.8507 3.761 3.761 3.767 3.750 3.811 2,522,236 3.7836 0.15%
2017-05-09 0 6.800 6.780 6.800 6.690 6.800 560,000 3,766,320 6.7256 3.756 3.745 3.756 3.695 3.756 1,013,964 3.7145 1.34%
2017-05-08 0 6.710 6.710 6.760 6.690 6.810 1,756,797 11,822,875 6.7298 3.706 3.706 3.733 3.695 3.761 3,180,945 3.7168 -0.89%
2017-05-05 0 6.770 6.770 6.780 6.680 6.830 1,869,000 12,626,970 6.7560 3.739 3.739 3.745 3.689 3.772 3,384,106 3.7313 -0.88%
2017-05-04 0 6.830 6.830 6.840 6.810 6.900 1,121,000 7,662,560 6.8355 3.772 3.772 3.778 3.761 3.811 2,029,739 3.7751 -0.73%
2017-05-02 0 6.880 6.850 6.880 6.820 6.950 827,000 5,693,205 6.8842 3.800 3.783 3.800 3.767 3.838 1,497,408 3.8020 -0.43%
2017-04-28 0 6.910 6.910 6.920 6.880 6.930 834,632 5,764,531 6.9067 3.816 3.816 3.822 3.800 3.827 1,511,227 3.8145 0.00%
2017-04-27 0 6.910 6.890 6.910 6.840 6.920 556,000 3,817,570 6.8661 3.816 3.805 3.816 3.778 3.822 1,006,722 3.7921 0.44%
2017-04-26 0 6.880 6.870 6.880 6.840 6.890 400,000 2,745,890 6.8647 3.800 3.794 3.800 3.778 3.805 724,260 3.7913 0.58%
2017-04-25 0 6.840 6.830 6.840 6.840 6.960 877,000 6,013,810 6.8573 3.778 3.772 3.778 3.778 3.844 1,587,940 3.7872 0.44%
2017-04-24 0 6.810 6.810 6.840 6.810 6.910 873,500 5,969,320 6.8338 3.761 3.761 3.778 3.761 3.816 1,581,603 3.7742 -1.45%
2017-04-21 0 6.910 6.900 6.910 6.820 6.910 842,758 5,798,509 6.8804 3.816 3.811 3.816 3.767 3.816 1,525,940 3.8000 0.73%
2017-04-20 0 6.860 6.850 6.860 6.830 6.910 804,447 5,524,386 6.8673 3.789 3.783 3.789 3.772 3.816 1,456,572 3.7927 0.15%
2017-04-19 0 6.850 6.830 6.850 6.820 6.900 979,000 6,705,295 6.8491 3.783 3.772 3.783 3.767 3.811 1,772,627 3.7827 -0.87%
2017-04-18 0 6.910 6.900 6.910 6.900 7.030 755,000 5,230,430 6.9277 3.816 3.811 3.816 3.811 3.883 1,367,041 3.8261 -1.57%
2017-04-13 0 7.020 7.010 7.020 6.980 7.160 1,025,000 7,215,000 7.0390 3.877 3.872 3.877 3.855 3.954 1,855,917 3.8876 1.01%
2017-04-12 0 6.950 6.940 6.950 6.930 6.980 779,000 5,410,185 6.9450 3.838 3.833 3.838 3.827 3.855 1,410,497 3.8357 0.00%
2017-04-11 0 6.950 6.940 6.950 6.930 7.050 1,884,821 13,135,697 6.9692 3.838 3.833 3.838 3.827 3.894 3,412,752 3.8490 -1.28%
2017-04-10 0 7.040 7.030 7.040 7.020 7.080 1,198,423 8,444,473 7.0463 3.888 3.883 3.888 3.877 3.910 2,169,925 3.8916 -0.42%
2017-04-07 0 7.070 7.050 7.070 7.000 7.090 1,881,478 13,256,555 7.0458 3.905 3.894 3.905 3.866 3.916 3,406,699 3.8913 -0.14%
2017-04-06 0 7.080 7.070 7.080 7.060 7.130 1,049,412 7,435,726 7.0856 3.910 3.905 3.910 3.899 3.938 1,900,118 3.9133 -0.56%
2017-04-05 0 7.120 7.100 7.120 7.080 7.140 1,101,000 7,832,050 7.1136 3.932 3.921 3.932 3.910 3.943 1,993,526 3.9287 -0.28%
2017-04-03 0 7.140 7.110 7.140 7.090 7.180 1,085,000 7,722,602 7.1176 3.943 3.927 3.943 3.916 3.965 1,964,556 3.9310 0.99%
2017-03-31 0 7.070 7.070 7.190 7.070 7.240 2,750,213 19,543,337 7.1061 3.905 3.905 3.971 3.905 3.999 4,979,674 3.9246 -1.81%
2017-03-30 0 7.200 7.180 7.200 7.030 7.200 1,505,000 10,700,025 7.1097 3.976 3.965 3.976 3.883 3.976 2,725,029 3.9266 1.41%
2017-03-29 0 7.100 7.100 7.110 7.100 7.200 856,000 6,099,500 7.1256 3.921 3.921 3.927 3.921 3.976 1,549,917 3.9354 -0.28%
2017-03-28 0 7.120 7.120 7.130 7.090 7.150 882,000 6,271,470 7.1105 3.932 3.932 3.938 3.916 3.949 1,596,994 3.9270 0.56%
2017-03-27 0 7.080 7.080 7.100 7.080 7.240 1,215,000 8,681,470 7.1452 3.910 3.910 3.921 3.910 3.999 2,199,940 3.9462 -2.21%
2017-03-24 0 7.240 7.220 7.240 7.210 7.270 661,000 4,785,720 7.2401 3.999 3.988 3.999 3.982 4.015 1,196,840 3.9986 0.00%
2017-03-23 0 7.240 7.240 7.260 7.240 7.340 1,315,177 9,568,472 7.2754 3.999 3.999 4.010 3.999 4.054 2,381,326 4.0181 -0.69%
2017-03-22 0 7.290 7.240 7.290 7.210 7.300 1,419,000 10,301,450 7.2597 4.026 3.999 4.026 3.982 4.032 2,569,313 4.0094 -0.14%
2017-03-21 0 7.300 7.260 7.300 7.260 7.360 1,034,000 7,551,720 7.3034 4.032 4.010 4.032 4.010 4.065 1,872,212 4.0336 0.00%
2017-03-20 0 7.300 7.290 7.300 7.250 7.380 2,819,000 20,546,770 7.2887 4.032 4.026 4.032 4.004 4.076 5,104,223 4.0254 1.25%
2017-03-17 0 7.210 7.200 7.210 7.210 7.440 5,977,841 43,644,401 7.3010 3.982 3.976 3.982 3.982 4.109 10,823,780 4.0323 -2.04%
2017-03-16 0 7.360 7.350 7.360 7.190 7.370 2,993,000 21,812,525 7.2878 4.065 4.059 4.065 3.971 4.070 5,419,277 4.0250 2.22%
2017-03-15 0 7.200 7.170 7.200 7.170 7.240 858,000 6,177,940 7.2004 3.976 3.960 3.976 3.960 3.999 1,553,538 3.9767 -0.14%
2017-03-14 0 7.210 7.180 7.210 7.110 7.230 956,000 6,867,760 7.1838 3.982 3.965 3.982 3.927 3.993 1,730,982 3.9676 -0.14%
2017-03-13 0 7.220 7.190 7.220 7.110 7.220 1,418,000 10,193,255 7.1885 3.988 3.971 3.988 3.927 3.988 2,567,502 3.9701 1.40%
2017-03-10 0 7.120 7.110 7.120 7.110 7.160 1,129,000 8,055,850 7.1354 3.932 3.927 3.932 3.927 3.954 2,044,224 3.9408 -0.56%
2017-03-09 0 7.160 7.120 7.160 7.110 7.200 1,491,000 10,640,825 7.1367 3.954 3.932 3.954 3.927 3.976 2,699,680 3.9415 -0.42%
2017-03-08 0 7.190 7.190 7.210 7.190 7.260 562,000 4,055,280 7.2158 3.971 3.971 3.982 3.971 4.010 1,017,586 3.9852 -0.69%
2017-03-07 0 7.240 7.210 7.240 7.180 7.280 1,305,000 9,434,155 7.2292 3.999 3.982 3.999 3.965 4.021 2,362,899 3.9926 0.28%
2017-03-06 0 7.220 7.200 7.220 7.150 7.230 455,000 3,275,875 7.1997 3.988 3.976 3.988 3.949 3.993 823,846 3.9763 0.84%
2017-03-03 0 7.160 7.140 7.160 7.130 7.220 1,135,029 8,134,451 7.1667 3.954 3.943 3.954 3.938 3.988 2,055,141 3.9581 -0.83%
2017-03-02 0 7.220 7.200 7.220 7.120 7.250 5,072,000 36,513,680 7.1991 3.988 3.976 3.988 3.932 4.004 9,183,619 3.9760 1.69%
2017-03-01 0 7.100 7.100 7.130 7.050 7.140 1,733,000 12,323,020 7.1108 3.921 3.921 3.938 3.894 3.943 3,137,857 3.9272 0.28%
2017-02-28 0 7.080 7.070 7.080 7.020 7.090 1,862,000 13,139,450 7.0566 3.910 3.905 3.910 3.877 3.916 3,371,431 3.8973 0.43%
2017-02-27 0 7.050 7.040 7.050 7.030 7.100 1,524,000 10,765,300 7.0638 3.894 3.888 3.894 3.883 3.921 2,759,431 3.9013 -0.42%
2017-02-24 0 7.080 7.070 7.080 7.060 7.130 1,426,588 10,113,476 7.0893 3.910 3.905 3.910 3.899 3.938 2,583,052 3.9153 -0.14%
2017-02-23 0 7.090 7.080 7.090 7.050 7.110 1,591,845 11,287,892 7.0911 3.916 3.910 3.916 3.894 3.927 2,882,275 3.9163 0.71%
2017-02-22 0 7.040 7.030 7.040 6.970 7.090 3,640,000 25,547,940 7.0187 3.888 3.883 3.888 3.849 3.916 6,590,767 3.8763 -0.14%
2017-02-21 0 7.050 7.030 7.050 7.020 7.140 1,051,000 7,440,950 7.0799 3.894 3.883 3.894 3.877 3.943 1,902,994 3.9101 -0.42%
2017-02-20 0 7.080 7.060 7.080 7.050 7.130 1,023,000 7,234,770 7.0721 3.910 3.899 3.910 3.894 3.938 1,852,295 3.9058 0.00%
2017-02-17 0 7.080 7.050 7.080 7.050 7.160 1,533,000 10,882,980 7.0991 3.910 3.894 3.910 3.894 3.954 2,775,727 3.9208 -0.56%
2017-02-16 0 7.120 7.100 7.120 7.050 7.200 2,002,189 14,219,406 7.1019 3.932 3.921 3.932 3.894 3.976 3,625,264 3.9223 -0.28%
2017-02-15 0 7.140 7.140 7.160 7.110 7.190 2,058,000 14,707,980 7.1467 3.943 3.943 3.954 3.927 3.971 3,726,318 3.9471 0.14%
2017-02-14 0 7.130 7.110 7.130 7.090 7.230 1,646,000 11,725,070 7.1234 3.938 3.927 3.938 3.916 3.993 2,980,331 3.9342 -0.83%
2017-02-13 0 7.190 7.150 7.190 7.080 7.190 1,816,000 12,935,220 7.1229 3.971 3.949 3.971 3.910 3.971 3,288,141 3.9339 1.41%
2017-02-10 0 7.090 7.090 7.100 7.030 7.160 1,848,110 13,098,040 7.0873 3.916 3.916 3.921 3.883 3.954 3,346,281 3.9142 0.85%
2017-02-09 0 7.030 7.030 7.040 6.970 7.100 3,168,671 22,387,112 7.0651 3.883 3.883 3.888 3.849 3.921 5,737,355 3.9020 0.72%
2017-02-08 0 6.980 6.950 6.980 6.910 7.000 1,055,366 7,342,733 6.9575 3.855 3.838 3.855 3.816 3.866 1,910,899 3.8426 0.72%
2017-02-07 0 6.930 6.930 6.940 6.920 6.970 544,728 3,779,153 6.9377 3.827 3.827 3.833 3.822 3.849 986,312 3.8316 -0.72%
2017-02-06 0 6.980 6.950 6.990 6.890 7.000 532,600 3,711,350 6.9684 3.855 3.838 3.860 3.805 3.866 964,352 3.8485 0.87%
2017-02-03 0 6.920 6.890 6.920 6.880 7.050 1,237,000 8,613,515 6.9632 3.822 3.805 3.822 3.800 3.894 2,239,775 3.8457 -0.57%
2017-02-02 0 6.960 6.930 6.960 6.900 7.000 332,000 2,303,840 6.9393 3.844 3.827 3.844 3.811 3.866 601,136 3.8325 -0.29%
2017-02-01 0 6.980 6.950 6.980 6.910 6.990 344,000 2,394,280 6.9601 3.855 3.838 3.855 3.816 3.860 622,864 3.8440 0.29%
2017-01-27 0 6.960 6.960 6.980 6.960 7.040 80,000 559,090 6.9886 3.844 3.844 3.855 3.844 3.888 144,852 3.8597 -2.11%
2017-01-26 0 7.110 7.060 7.110 6.990 7.120 979,800 6,905,530 7.0479 3.927 3.899 3.927 3.860 3.932 1,774,075 3.8925 2.45%
2017-01-25 0 6.940 6.930 6.940 6.890 7.000 465,000 3,231,850 6.9502 3.833 3.827 3.833 3.805 3.866 841,952 3.8385 0.43%
2017-01-24 0 6.910 6.890 6.910 6.850 6.930 752,000 5,177,240 6.8846 3.816 3.805 3.816 3.783 3.827 1,361,609 3.8023 0.88%
2017-01-23 0 6.850 6.840 6.850 6.820 6.950 828,116 5,689,529 6.8704 3.783 3.778 3.783 3.767 3.838 1,499,429 3.7945 0.15%
2017-01-20 0 6.840 6.830 6.840 6.790 6.890 1,449,578 9,919,293 6.8429 3.778 3.772 3.778 3.750 3.805 2,624,679 3.7792 0.00%
2017-01-19 0 6.840 6.840 6.860 6.760 6.890 1,511,614 10,337,215 6.8385 3.778 3.778 3.789 3.733 3.805 2,737,004 3.7768 0.29%
2017-01-18 0 6.820 6.800 6.820 6.780 6.940 975,500 6,648,200 6.8152 3.767 3.756 3.767 3.745 3.833 1,766,289 3.7639 0.15%
2017-01-17 0 6.810 6.770 6.810 6.760 6.820 710,190 4,826,860 6.7966 3.761 3.739 3.761 3.733 3.767 1,285,906 3.7537 0.29%
2017-01-16 0 6.790 6.790 6.800 6.710 6.850 677,610 4,593,838 6.7795 3.750 3.750 3.756 3.706 3.783 1,226,915 3.7442 -1.02%
2017-01-13 0 6.860 6.850 6.860 6.760 6.870 1,127,400 7,677,620 6.8100 3.789 3.783 3.789 3.733 3.794 2,041,327 3.7611 1.18%
2017-01-12 0 6.780 6.780 6.830 6.750 6.920 2,485,000 16,944,995 6.8189 3.745 3.745 3.772 3.728 3.822 4,499,466 3.7660 -0.73%
2017-01-11 0 6.830 6.820 6.830 6.830 7.090 4,096,676 28,118,554 6.8637 3.772 3.767 3.772 3.772 3.916 7,417,648 3.7908 -2.71%
2017-01-10 0 7.020 7.010 7.020 6.950 7.140 1,643,000 11,515,465 7.0088 3.877 3.872 3.877 3.838 3.943 2,974,899 3.8709 0.86%
2017-01-09 0 6.960 6.950 6.960 6.950 7.060 1,504,400 10,508,842 6.9854 3.844 3.838 3.844 3.838 3.899 2,723,942 3.8580 -1.28%
2017-01-06 0 7.050 7.040 7.050 7.040 7.200 832,173 5,908,567 7.1002 3.894 3.888 3.894 3.888 3.976 1,506,774 3.9213 -1.95%
2017-01-05 0 7.190 7.160 7.190 7.130 7.210 536,416 3,854,657 7.1859 3.971 3.954 3.971 3.938 3.982 971,262 3.9687 0.00%
2017-01-04 0 7.190 7.150 7.190 7.090 7.220 641,690 4,592,594 7.1570 3.971 3.949 3.971 3.916 3.988 1,161,876 3.9527 0.14%
2017-01-03 0 7.180 7.140 7.180 7.110 7.240 409,000 2,927,525 7.1578 3.965 3.943 3.965 3.927 3.999 740,556 3.9531 -0.69%
2016-12-30 0 7.230 7.170 7.230 7.030 7.230 1,771,000 12,688,075 7.1644 3.993 3.960 3.993 3.883 3.993 3,206,662 3.9568 2.41%
2016-12-29 0 7.060 7.010 7.060 6.950 7.090 1,512,532 10,614,666 7.0178 3.899 3.872 3.899 3.838 3.916 2,738,667 3.8759 -0.28%
2016-12-28 0 7.080 7.030 7.080 6.850 7.180 1,194,020 8,359,666 7.0013 3.910 3.883 3.910 3.783 3.965 2,161,953 3.8667 1.72%
2016-12-23 0 6.960 6.950 6.960 6.930 7.040 1,760,488 12,293,646 6.9831 3.844 3.838 3.844 3.827 3.888 3,187,628 3.8567 -0.29%
2016-12-22 0 6.980 6.970 6.980 6.970 7.280 1,851,208 13,075,191 7.0631 3.855 3.849 3.855 3.849 4.021 3,351,890 3.9008 -3.06%
2016-12-21 0 7.200 7.190 7.200 7.120 7.300 1,298,416 9,368,033 7.2150 3.976 3.971 3.976 3.932 4.032 2,350,977 3.9847 0.82%
2016-12-20 0 7.480 7.480 7.490 7.410 7.530 1,861,200 13,876,931 7.4559 3.944 3.944 3.950 3.907 3.971 3,529,584 3.9316 -0.13%
2016-12-19 0 7.490 7.490 7.510 7.450 7.520 1,641,690 12,301,512 7.4932 3.950 3.950 3.960 3.928 3.965 3,113,305 3.9513 -0.66%
2016-12-16 0 7.540 7.540 7.550 7.510 7.570 1,115,976 8,413,602 7.5392 3.976 3.976 3.981 3.960 3.992 2,116,340 3.9755 0.40%
2016-12-15 0 7.510 7.480 7.510 7.430 7.600 1,814,000 13,553,180 7.4714 3.960 3.944 3.960 3.918 4.008 3,440,074 3.9398 -0.13%
2016-12-14 0 7.520 7.520 7.540 7.520 7.650 1,446,000 10,948,352 7.5715 3.965 3.965 3.976 3.965 4.034 2,742,198 3.9925 -1.44%
2016-12-13 0 7.630 7.620 7.630 7.530 7.650 1,319,370 9,982,243 7.5659 4.023 4.018 4.023 3.971 4.034 2,502,057 3.9896 0.93%
2016-12-12 0 7.560 7.560 7.570 7.550 7.840 2,619,000 20,094,000 7.6724 3.986 3.986 3.992 3.981 4.134 4,966,678 4.0458 -3.32%
2016-12-09 0 7.820 7.800 7.820 7.780 7.840 785,000 6,128,195 7.8066 4.124 4.113 4.124 4.103 4.134 1,488,676 4.1165 -0.26%
2016-12-08 0 7.840 7.810 7.840 7.770 7.850 1,220,000 9,519,625 7.8030 4.134 4.118 4.134 4.097 4.139 2,313,611 4.1146 0.26%
2016-12-07 0 7.820 7.800 7.820 7.730 7.820 1,231,000 9,570,910 7.7749 4.124 4.113 4.124 4.076 4.124 2,334,471 4.0998 0.90%
2016-12-06 0 7.750 7.750 7.770 7.700 7.900 978,458 7,627,531 7.7955 4.087 4.087 4.097 4.060 4.166 1,855,550 4.1107 -0.77%
2016-12-05 0 7.810 7.810 7.830 7.780 7.900 1,488,000 11,640,170 7.8227 4.118 4.118 4.129 4.103 4.166 2,821,847 4.1250 -0.38%
2016-12-02 0 7.840 7.830 7.860 7.810 7.900 1,280,632 10,056,700 7.8529 4.134 4.129 4.145 4.118 4.166 2,428,594 4.1410 -0.51%
2016-12-01 0 7.880 7.880 7.900 7.860 7.940 841,000 6,639,690 7.8950 4.155 4.155 4.166 4.145 4.187 1,594,875 4.1631 -0.13%
2016-11-30 0 7.890 7.850 7.890 7.850 7.960 1,263,000 9,958,950 7.8852 4.161 4.139 4.161 4.139 4.197 2,395,156 4.1580 0.00%
2016-11-29 0 7.890 7.880 7.910 7.890 7.940 3,946,260 31,210,344 7.9088 4.161 4.155 4.171 4.161 4.187 7,483,697 4.1704 0.25%
2016-11-28 0 7.870 7.870 7.890 7.860 7.970 1,953,340 15,441,382 7.9051 4.150 4.150 4.161 4.145 4.203 3,704,319 4.1685 -0.25%
2016-11-25 0 7.890 7.890 7.910 7.880 7.960 1,248,400 9,866,265 7.9031 4.161 4.161 4.171 4.155 4.197 2,367,469 4.1674 -0.38%
2016-11-24 0 7.920 7.900 7.920 7.870 7.960 564,460 4,469,324 7.9179 4.176 4.166 4.176 4.150 4.197 1,070,443 4.1752 0.00%
2016-11-23 0 7.920 7.900 7.920 7.880 7.980 1,064,000 8,425,450 7.9187 4.176 4.166 4.176 4.155 4.208 2,017,772 4.1756 -0.38%
2016-11-22 0 7.950 7.930 7.950 7.910 7.980 1,599,000 12,694,560 7.9391 4.192 4.182 4.192 4.171 4.208 3,032,348 4.1864 0.00%
2016-11-21 0 7.950 7.920 7.950 7.890 7.960 881,000 6,985,790 7.9294 4.192 4.176 4.192 4.161 4.197 1,670,731 4.1813 0.38%
2016-11-18 0 7.920 7.890 7.930 7.820 7.950 937,260 7,416,021 7.9124 4.176 4.161 4.182 4.124 4.192 1,777,422 4.1723 1.02%
2016-11-17 0 7.840 7.840 7.870 7.820 7.950 1,322,000 10,444,220 7.9003 4.134 4.134 4.150 4.124 4.192 2,507,044 4.1659 -1.26%
2016-11-16 0 7.940 7.920 7.940 7.900 7.970 696,400 5,526,172 7.9353 4.187 4.176 4.187 4.166 4.203 1,320,655 4.1844 0.25%
2016-11-15 0 7.920 7.910 7.920 7.890 7.970 1,257,460 9,946,303 7.9098 4.176 4.171 4.176 4.161 4.203 2,384,650 4.1710 0.25%
2016-11-14 0 7.900 7.900 7.920 7.900 7.970 1,119,000 8,883,720 7.9390 4.166 4.166 4.176 4.166 4.203 2,122,074 4.1863 -1.13%
2016-11-11 0 7.990 7.970 8.000 7.860 8.020 3,385,000 27,000,260 7.9764 4.213 4.203 4.219 4.145 4.229 6,419,323 4.2061 0.38%
2016-11-10 0 7.960 7.950 7.960 7.880 7.990 3,835,000 30,510,280 7.9557 4.197 4.192 4.197 4.155 4.213 7,272,704 4.1952 1.53%
2016-11-09 0 7.840 7.810 7.850 7.730 8.000 1,731,000 13,513,530 7.8068 4.134 4.118 4.139 4.076 4.219 3,282,673 4.1166 -1.13%
2016-11-08 0 7.930 7.930 7.960 7.930 8.050 1,188,000 9,476,050 7.9765 4.182 4.182 4.197 4.182 4.245 2,252,926 4.2061 -0.50%
2016-11-07 0 7.970 7.970 7.980 7.910 7.990 1,464,720 11,648,992 7.9531 4.203 4.203 4.208 4.171 4.213 2,777,699 4.1938 0.50%
2016-11-04 0 7.930 7.930 7.940 7.790 7.960 3,120,000 24,668,175 7.9065 4.182 4.182 4.187 4.108 4.197 5,916,776 4.1692 2.59%
2016-11-03 0 7.730 7.730 7.740 7.710 7.850 1,133,000 8,771,320 7.7417 4.076 4.076 4.081 4.066 4.139 2,148,624 4.0823 -0.77%
2016-11-02 0 7.790 7.780 7.790 7.770 7.920 1,248,400 9,790,800 7.8427 4.108 4.103 4.108 4.097 4.176 2,367,469 4.1356 -1.52%
2016-11-01 0 7.910 7.910 7.930 7.890 7.980 998,000 7,913,115 7.9290 4.171 4.171 4.182 4.161 4.208 1,892,610 4.1811 -0.25%
2016-10-31 0 7.930 7.910 7.940 7.900 7.970 768,326 6,084,088 7.9186 4.182 4.171 4.187 4.166 4.203 1,457,055 4.1756 -0.25%
2016-10-28 0 7.950 7.950 7.960 7.900 8.020 1,649,000 13,149,610 7.9743 4.192 4.192 4.197 4.166 4.229 3,127,168 4.2050 -0.25%
2016-10-27 0 7.970 7.930 7.970 7.800 8.090 2,557,000 20,266,355 7.9258 4.203 4.182 4.203 4.113 4.266 4,849,101 4.1794 0.89%
2016-10-26 0 7.900 7.890 7.900 7.890 7.970 1,007,000 7,957,465 7.9021 4.166 4.161 4.166 4.161 4.203 1,909,677 4.1669 -1.00%
2016-10-25 0 7.980 7.950 7.980 7.870 8.030 1,691,000 13,482,080 7.9728 4.208 4.192 4.208 4.150 4.234 3,206,817 4.2042 0.13%
2016-10-24 0 7.970 7.950 7.970 7.860 7.990 1,741,000 13,806,720 7.9303 4.203 4.192 4.203 4.145 4.213 3,301,637 4.1818 0.13%
2016-10-20 0 7.960 7.930 7.970 7.860 7.970 1,032,000 8,147,560 7.8949 4.197 4.182 4.203 4.145 4.203 1,957,087 4.1631 1.27%
2016-10-19 0 7.860 7.860 7.880 7.850 7.940 595,000 4,696,350 7.8930 4.145 4.145 4.155 4.139 4.187 1,128,359 4.1621 -0.51%
2016-10-18 0 7.900 7.870 7.900 7.800 8.030 2,210,600 17,416,140 7.8785 4.166 4.150 4.166 4.113 4.234 4,192,187 4.1544 0.13%
2016-10-17 0 7.890 7.890 7.910 7.890 8.030 1,004,000 7,973,710 7.9419 4.161 4.161 4.171 4.161 4.234 1,903,988 4.1879 -0.75%
2016-10-14 0 7.950 7.940 7.950 7.870 8.050 671,000 5,310,410 7.9142 4.192 4.187 4.192 4.150 4.245 1,272,486 4.1733 -0.38%
2016-10-13 0 7.980 7.970 7.980 7.920 8.110 2,452,000 19,548,110 7.9723 4.208 4.203 4.208 4.176 4.277 4,649,979 4.2039 -1.24%
2016-10-12 0 8.080 8.040 8.080 7.910 8.130 2,137,603 17,158,791 8.0271 4.261 4.240 4.261 4.171 4.287 4,053,756 4.2328 1.76%
2016-10-11 0 7.940 7.930 7.940 7.820 7.940 3,079,783 24,291,393 7.8874 4.187 4.182 4.187 4.124 4.187 5,840,508 4.1591 1.79%
2016-10-07 0 7.800 7.770 7.800 7.780 7.890 906,000 7,074,500 7.8085 4.113 4.097 4.113 4.103 4.161 1,718,141 4.1175 -0.13%
2016-10-06 0 7.810 7.810 7.820 7.790 7.880 1,845,000 14,431,520 7.8220 4.118 4.118 4.124 4.108 4.155 3,498,863 4.1246 -0.64%
2016-10-05 0 7.860 7.830 7.860 7.760 7.860 1,926,650 15,069,385 7.8215 4.145 4.129 4.145 4.092 4.145 3,653,704 4.1244 -0.38%
2016-10-04 0 7.890 7.830 7.890 7.830 7.990 450,000 3,546,340 7.8808 4.161 4.129 4.161 4.129 4.213 853,381 4.1556 -0.25%
2016-10-03 0 7.910 7.880 7.910 7.870 8.030 344,000 2,731,380 7.9401 4.171 4.155 4.171 4.150 4.234 652,362 4.1869 -0.25%
2016-09-30 0 7.930 7.850 7.930 7.840 7.990 2,189,000 17,313,720 7.9094 4.182 4.139 4.182 4.134 4.213 4,151,225 4.1707 -0.38%
2016-09-29 0 7.960 7.960 7.990 7.880 7.990 520,400 4,131,314 7.9387 4.197 4.197 4.213 4.155 4.213 986,888 4.1862 1.66%
2016-09-28 0 7.830 7.830 7.840 7.810 7.990 1,972,000 15,536,230 7.8784 4.129 4.129 4.134 4.118 4.213 3,739,706 4.1544 -2.13%
2016-09-27 0 8.000 7.970 8.000 7.910 8.070 1,532,500 12,230,745 7.9809 4.219 4.203 4.219 4.171 4.255 2,906,237 4.2084 -0.12%
2016-09-26 0 8.010 8.010 8.030 8.000 8.220 1,260,000 10,167,110 8.0691 4.224 4.224 4.234 4.219 4.335 2,389,467 4.2550 -2.55%
2016-09-23 0 8.220 8.170 8.220 8.100 8.290 3,021,971 24,726,523 8.1823 4.335 4.308 4.335 4.271 4.371 5,730,873 4.3146 -0.12%
2016-09-22 0 8.230 8.220 8.230 8.200 8.380 2,229,000 18,481,820 8.2915 4.340 4.335 4.340 4.324 4.419 4,227,081 4.3722 -0.84%
2016-09-21 0 8.300 8.260 8.300 8.230 8.340 2,171,000 17,967,430 8.2761 4.377 4.356 4.377 4.340 4.398 4,117,090 4.3641 0.61%
2016-09-20 0 8.250 8.250 8.260 8.220 8.310 1,568,000 12,948,240 8.2578 4.350 4.350 4.356 4.335 4.382 2,973,559 4.3545 -0.24%
2016-09-19 0 8.270 8.270 8.280 8.270 8.370 1,710,000 14,203,260 8.3060 4.361 4.361 4.366 4.361 4.414 3,242,848 4.3799 -0.72%
2016-09-15 0 8.330 8.250 8.330 8.230 8.330 1,640,000 13,576,185 8.2782 4.393 4.350 4.393 4.340 4.393 3,110,100 4.3652 0.36%
2016-09-14 0 8.300 8.290 8.300 8.270 8.440 1,099,000 9,164,575 8.3390 4.377 4.371 4.377 4.361 4.451 2,084,146 4.3973 -1.43%
2016-09-13 0 8.420 8.380 8.420 8.370 8.580 1,832,000 15,429,190 8.4220 4.440 4.419 4.440 4.414 4.524 3,474,209 4.4411 0.00%
2016-09-12 0 8.420 8.410 8.430 8.410 8.650 2,463,000 20,964,410 8.5117 4.440 4.435 4.445 4.435 4.561 4,670,839 4.4884 -4.54%
2016-09-09 0 8.820 8.780 8.820 8.500 8.840 6,698,000 58,113,350 8.6762 4.651 4.630 4.651 4.482 4.661 12,702,104 4.5751 5.13%
2016-09-08 0 8.390 8.390 8.400 8.330 8.430 2,220,920 18,609,238 8.3791 4.424 4.424 4.429 4.393 4.445 4,211,758 4.4184 -0.36%
2016-09-07 0 8.420 8.410 8.420 8.260 8.420 2,577,280 21,576,036 8.3716 4.440 4.435 4.440 4.356 4.440 4,887,560 4.4145 1.69%
2016-09-06 0 8.280 8.240 8.290 8.030 8.330 1,177,000 9,671,680 8.2172 4.366 4.345 4.371 4.234 4.393 2,232,066 4.3331 2.60%
2016-09-05 0 8.070 8.070 8.100 7.930 8.110 1,257,000 10,113,092 8.0454 4.255 4.255 4.271 4.182 4.277 2,383,778 4.2425 2.41%
2016-09-02 0 7.880 7.880 7.920 7.830 7.940 2,344,400 18,491,370 7.8875 4.155 4.155 4.176 4.129 4.187 4,445,926 4.1592 0.00%
2016-09-01 0 7.880 7.880 7.900 7.840 7.990 1,222,400 9,633,340 7.8807 4.155 4.155 4.166 4.134 4.213 2,318,162 4.1556 -0.25%
2016-08-31 0 7.900 7.900 7.910 7.760 8.100 4,435,400 35,053,585 7.9031 4.166 4.166 4.171 4.092 4.271 8,411,304 4.1674 -3.30%
2016-08-30 0 8.170 8.160 8.170 8.090 8.310 1,769,120 14,431,334 8.1574 4.308 4.303 4.308 4.266 4.382 3,354,964 4.3015 0.49%
2016-08-29 0 8.130 8.090 8.130 8.060 8.200 1,238,800 10,034,762 8.1004 4.287 4.266 4.287 4.250 4.324 2,349,263 4.2715 -0.37%
2016-08-26 0 8.160 8.130 8.160 8.120 8.250 1,528,000 12,496,350 8.1782 4.303 4.287 4.303 4.282 4.350 2,897,703 4.3125 0.00%
2016-08-25 0 8.160 8.170 8.190 8.020 8.200 1,993,400 16,220,768 8.1372 4.303 4.308 4.319 4.229 4.324 3,780,289 4.2909 -0.12%
2016-08-24 0 8.170 8.170 8.190 8.080 8.270 2,036,466 16,650,861 8.1764 4.308 4.308 4.319 4.261 4.361 3,861,959 4.3115 0.37%
2016-08-23 0 8.140 8.110 8.140 7.980 8.300 3,426,532 27,898,769 8.1420 4.292 4.277 4.292 4.208 4.377 6,498,084 4.2934 -0.12%
2016-08-22 0 8.150 8.140 8.150 8.100 8.480 2,990,400 24,742,535 8.2740 4.298 4.292 4.298 4.271 4.472 5,671,002 4.3630 -2.40%
2016-08-19 0 8.350 8.340 8.350 8.330 8.660 3,364,000 28,333,290 8.4225 4.403 4.398 4.403 4.393 4.567 6,379,498 4.4413 -2.68%
2016-08-18 0 8.580 8.570 8.580 8.530 8.680 2,731,000 23,443,030 8.5840 4.524 4.519 4.524 4.498 4.577 5,179,075 4.5265 0.00%
2016-08-17 0 8.580 8.560 8.580 8.540 8.650 2,995,000 25,727,710 8.5902 4.524 4.514 4.524 4.503 4.561 5,679,726 4.5297 0.12%
2016-08-16 0 8.570 8.550 8.570 8.500 8.690 2,545,664 21,783,637 8.5572 4.519 4.509 4.519 4.482 4.582 4,827,604 4.5123 -0.12%
2016-08-15 0 8.580 8.580 8.620 8.480 8.920 3,481,000 29,950,950 8.6041 4.524 4.524 4.545 4.472 4.704 6,601,377 4.5371 -3.27%
2016-08-12 0 8.870 8.860 8.880 8.820 8.900 2,216,000 19,638,530 8.8622 4.677 4.672 4.683 4.651 4.693 4,202,428 4.6731 -0.22%
2016-08-11 0 8.890 8.870 8.890 8.650 8.890 2,749,000 24,145,720 8.7835 4.688 4.677 4.688 4.561 4.688 5,213,211 4.6316 2.18%
2016-08-10 0 8.700 8.700 8.710 8.620 8.850 1,877,000 16,361,794 8.7170 4.588 4.588 4.593 4.545 4.667 3,559,548 4.5966 0.58%
2016-08-09 0 8.650 8.600 8.650 8.490 8.670 2,521,000 21,622,620 8.5770 4.561 4.535 4.561 4.477 4.572 4,780,831 4.5228 2.37%
2016-08-08 0 8.450 8.450 8.460 8.420 8.910 4,958,000 42,832,178 8.6390 4.456 4.456 4.461 4.440 4.698 9,402,364 4.5555 -2.76%
2016-08-05 0 8.690 8.680 8.700 8.600 8.860 3,298,000 28,908,669 8.7655 4.582 4.577 4.588 4.535 4.672 6,254,335 4.6222 0.81%
2016-08-04 0 8.620 8.590 8.600 8.420 8.730 2,329,500 20,036,095 8.6010 4.545 4.530 4.535 4.440 4.603 4,417,670 4.5354 2.62%
2016-08-03 0 8.400 8.390 8.400 8.390 8.580 967,000 8,213,880 8.4942 4.429 4.424 4.429 4.424 4.524 1,833,821 4.4791 -0.59%
2016-08-01 0 8.450 8.400 8.450 8.180 8.470 1,484,698 12,360,936 8.3256 4.456 4.429 4.456 4.313 4.466 2,815,585 4.3902 2.42%
2016-07-29 0 8.250 8.250 8.260 8.250 8.450 732,000 6,107,175 8.3431 4.350 4.350 4.356 4.350 4.456 1,388,167 4.3995 -2.14%
2016-07-28 0 8.430 8.400 8.450 8.340 8.490 963,566 8,110,468 8.4171 4.445 4.429 4.456 4.398 4.477 1,827,309 4.4385 0.84%
2016-07-27 0 8.360 8.350 8.360 8.200 8.500 2,375,132 19,886,808 8.3729 4.408 4.403 4.408 4.324 4.482 4,504,206 4.4152 1.95%
2016-07-26 0 8.200 8.160 8.200 7.870 8.200 4,485,800 36,154,374 8.0597 4.324 4.303 4.324 4.150 4.324 8,506,882 4.2500 -0.12%
2016-07-25 0 8.210 8.200 8.210 8.070 8.330 1,686,000 13,829,370 8.2025 4.329 4.324 4.329 4.255 4.393 3,197,335 4.3253 -1.68%
2016-07-22 0 8.350 8.330 8.350 8.320 8.480 4,883,000 41,009,120 8.3983 4.403 4.393 4.403 4.387 4.472 9,260,133 4.4286 -1.88%
2016-07-21 0 8.510 8.510 8.550 8.450 8.640 2,874,000 24,579,110 8.5522 4.487 4.487 4.509 4.456 4.556 5,450,261 4.5097 0.00%
2016-07-20 0 8.510 8.500 8.510 8.200 8.510 2,662,983 22,254,558 8.3570 4.487 4.482 4.487 4.324 4.487 5,050,088 4.4068 2.04%
2016-07-19 0 8.340 8.330 8.340 8.110 8.750 7,709,000 64,265,835 8.3365 4.398 4.393 4.398 4.277 4.614 14,619,367 4.3959 -3.47%
2016-07-18 0 8.640 8.640 8.650 8.560 8.820 1,333,000 11,542,975 8.6594 4.556 4.556 4.561 4.514 4.651 2,527,905 4.5662 -1.37%
2016-07-15 0 8.760 8.750 8.760 8.730 9.000 1,516,000 13,462,560 8.8803 4.619 4.614 4.619 4.603 4.746 2,874,946 4.6827 -2.23%
2016-07-14 0 8.960 8.940 8.960 8.710 8.990 2,530,000 22,500,810 8.8936 4.725 4.714 4.725 4.593 4.741 4,797,898 4.6897 2.63%
2016-07-13 0 8.730 8.720 8.740 8.690 8.790 784,000 6,850,480 8.7379 4.603 4.598 4.609 4.582 4.635 1,486,780 4.6076 -0.23%
2016-07-12 0 8.750 8.710 8.750 8.610 8.790 2,907,377 25,364,894 8.7243 4.614 4.593 4.614 4.540 4.635 5,513,557 4.6005 1.27%
2016-07-11 0 8.640 8.620 8.630 8.540 8.820 3,666,000 31,766,635 8.6652 4.556 4.545 4.551 4.503 4.651 6,952,212 4.5693 4.35%
2016-07-08 0 8.280 8.290 8.300 8.190 8.340 1,034,000 8,577,660 8.2956 4.366 4.371 4.377 4.319 4.398 1,960,880 4.3744 -0.36%
2016-07-07 0 8.310 8.290 8.320 8.250 8.470 1,480,000 12,366,440 8.3557 4.382 4.371 4.387 4.350 4.466 2,806,676 4.4061 -1.42%
2016-07-06 0 8.430 8.380 8.430 8.330 8.500 1,346,000 11,321,060 8.4109 4.445 4.419 4.445 4.393 4.482 2,552,558 4.4352 0.48%
2016-07-05 0 8.390 8.370 8.380 8.370 8.520 949,000 8,007,410 8.4377 4.424 4.414 4.419 4.414 4.493 1,799,686 4.4493 -1.18%
2016-07-04 0 8.490 8.480 8.490 8.360 8.500 1,512,000 12,821,840 8.4801 4.477 4.472 4.477 4.408 4.482 2,867,361 4.4717 1.92%
2016-06-30 0 8.330 8.290 8.330 8.250 8.390 1,357,061 11,301,088 8.3276 4.393 4.371 4.393 4.350 4.424 2,573,534 4.3913 0.36%
2016-06-29 0 8.300 8.290 8.300 8.130 8.400 2,313,000 19,128,990 8.2702 4.377 4.371 4.377 4.287 4.429 4,386,379 4.3610 2.47%
2016-06-28 0 8.100 8.080 8.090 8.070 8.180 665,000 5,390,460 8.1060 4.271 4.261 4.266 4.255 4.313 1,261,108 4.2744 -1.10%
2016-06-27 0 8.190 8.170 8.190 7.850 8.200 1,759,000 14,286,960 8.1222 4.319 4.308 4.319 4.139 4.324 3,335,772 4.2830 1.11%
2016-06-24 0 8.100 8.100 8.110 7.670 8.110 4,235,000 33,474,580 7.9043 4.271 4.271 4.277 4.045 4.277 8,031,265 4.1680 -0.12%
2016-06-23 0 8.110 8.100 8.110 8.040 8.160 2,354,000 19,075,480 8.1034 4.277 4.271 4.277 4.240 4.303 4,464,132 4.2731 0.37%
2016-06-22 0 8.080 8.070 8.080 8.000 8.130 1,985,350 16,047,658 8.0830 4.261 4.255 4.261 4.219 4.287 3,765,023 4.2623 0.62%
2016-06-21 0 8.030 8.010 8.030 7.920 8.030 982,000 7,858,930 8.0030 4.234 4.224 4.234 4.176 4.234 1,862,267 4.2201 0.12%
2016-06-20 0 8.020 8.000 8.020 7.900 8.070 1,186,000 9,466,435 7.9818 4.229 4.219 4.229 4.166 4.255 2,249,133 4.2089 -0.25%
2016-06-17 0 8.040 8.010 8.070 7.820 8.190 2,967,000 23,842,540 8.0359 4.240 4.224 4.255 4.124 4.319 5,626,626 4.2374 3.47%
2016-06-16 0 7.770 7.760 7.790 7.620 7.840 1,507,331 11,607,362 7.7006 4.097 4.092 4.108 4.018 4.134 2,858,506 4.0606 0.78%
2016-06-15 0 7.710 7.710 7.740 7.620 7.800 1,661,000 12,842,685 7.7319 4.066 4.066 4.081 4.018 4.113 3,149,925 4.0771 0.13%
2016-06-14 0 7.700 7.670 7.700 7.550 7.740 858,000 6,586,925 7.6771 4.060 4.045 4.060 3.981 4.081 1,627,113 4.0482 0.65%
2016-06-13 0 7.650 7.630 7.650 7.610 7.990 1,753,000 13,500,660 7.7015 4.034 4.023 4.034 4.013 4.213 3,324,394 4.0611 -4.26%
2016-06-10 0 7.990 7.970 7.990 7.910 8.100 2,023,000 16,172,900 7.9945 4.213 4.203 4.213 4.171 4.271 3,836,422 4.2156 0.88%
2016-06-08 0 7.920 7.900 7.930 7.900 8.060 1,582,000 12,621,170 7.9780 4.176 4.166 4.182 4.166 4.250 3,000,109 4.2069 -1.49%
2016-06-07 0 8.040 8.040 8.080 8.010 8.160 1,953,485 15,761,185 8.0682 4.240 4.240 4.261 4.224 4.303 3,704,594 4.2545 0.37%
2016-06-06 0 8.010 8.000 8.010 7.710 8.100 4,237,000 33,606,495 7.9317 4.224 4.219 4.224 4.066 4.271 8,035,057 4.1825 4.43%
2016-06-03 0 7.670 7.660 7.690 7.490 7.750 1,190,000 9,059,370 7.6129 4.045 4.039 4.055 3.950 4.087 2,256,719 4.0144 1.86%
2016-06-02 0 7.530 7.510 7.530 7.450 7.550 804,000 6,009,005 7.4739 3.971 3.960 3.971 3.928 3.981 1,524,708 3.9411 -0.13%
2016-06-01 0 7.540 7.510 7.540 7.490 7.620 600,000 4,517,615 7.5294 3.976 3.960 3.976 3.950 4.018 1,137,842 3.9703 0.40%
2016-05-31 0 7.510 7.500 7.550 7.450 7.650 1,350,000 10,158,780 7.5250 3.960 3.955 3.981 3.928 4.034 2,560,143 3.9681 0.00%
2016-05-30 0 7.510 7.500 7.510 7.500 7.670 1,326,000 10,015,090 7.5529 3.960 3.955 3.960 3.955 4.045 2,514,630 3.9827 -0.40%
2016-05-27 0 7.540 7.550 7.560 7.410 7.640 1,868,100 14,047,320 7.5196 3.976 3.981 3.986 3.907 4.029 3,542,670 3.9652 0.53%
2016-05-26 0 7.500 7.500 7.520 7.350 7.640 2,337,000 17,515,461 7.4948 3.955 3.955 3.965 3.876 4.029 4,431,893 3.9521 1.08%
2016-05-25 0 7.420 7.410 7.430 7.310 7.450 1,206,383 8,897,463 7.3753 3.913 3.907 3.918 3.855 3.928 2,287,788 3.8891 1.50%
2016-05-24 0 7.310 7.280 7.300 7.170 7.350 1,453,000 10,565,740 7.2717 3.855 3.839 3.849 3.781 3.876 2,755,473 3.8345 1.53%
2016-05-23 0 7.200 7.190 7.200 7.100 7.230 980,468 7,056,265 7.1968 3.797 3.791 3.797 3.744 3.812 1,859,362 3.7950 1.27%
2016-05-20 0 7.110 7.090 7.130 6.990 7.130 1,538,000 10,846,030 7.0520 3.749 3.739 3.760 3.686 3.760 2,916,667 3.7186 2.75%
2016-05-19 0 6.920 6.880 6.920 6.800 7.040 1,179,001 8,120,912 6.8880 3.649 3.628 3.649 3.586 3.712 2,235,860 3.6321 1.02%
2016-05-18 0 6.850 6.850 6.870 6.760 6.990 1,317,000 9,003,695 6.8365 3.612 3.612 3.623 3.565 3.686 2,497,562 3.6050 -2.14%
2016-05-17 0 7.000 6.970 7.000 6.890 7.040 1,683,936 11,743,081 6.9736 3.691 3.675 3.691 3.633 3.712 3,193,420 3.6773 1.89%
2016-05-16 0 6.870 6.830 6.890 6.670 6.900 1,696,000 11,560,771 6.8165 3.623 3.602 3.633 3.517 3.638 3,216,299 3.5944 1.78%
2016-05-13 0 6.750 6.750 6.770 6.680 6.970 2,663,468 18,096,264 6.7942 3.559 3.559 3.570 3.522 3.675 5,051,007 3.5827 -3.16%
2016-05-12 0 6.970 6.950 6.970 6.900 7.120 1,251,200 8,759,376 7.0008 3.675 3.665 3.675 3.638 3.754 2,372,779 3.6916 -1.55%
2016-05-11 0 7.080 7.070 7.080 6.950 7.180 1,354,000 9,539,570 7.0455 3.733 3.728 3.733 3.665 3.786 2,567,729 3.7152 -0.70%
2016-05-10 0 7.130 7.130 7.140 6.880 7.150 2,609,000 18,393,100 7.0499 3.760 3.760 3.765 3.628 3.770 4,947,714 3.7175 2.59%
2016-05-09 0 6.950 6.950 6.980 6.910 7.380 3,174,000 22,345,730 7.0402 3.665 3.665 3.681 3.644 3.892 6,019,182 3.7124 -4.66%
2016-05-06 0 7.290 7.280 7.290 7.230 7.530 1,370,600 10,079,078 7.3538 3.844 3.839 3.844 3.812 3.971 2,599,209 3.8777 -3.44%
2016-05-05 0 7.550 7.520 7.550 7.500 7.690 1,900,000 14,361,640 7.5588 3.981 3.965 3.981 3.955 4.055 3,603,165 3.9858 -1.82%
2016-05-04 0 7.690 7.680 7.690 7.380 7.830 7,287,000 56,282,400 7.7237 4.055 4.050 4.055 3.892 4.129 13,819,085 4.0728 5.05%
2016-05-03 0 7.320 7.280 7.320 7.190 7.360 1,764,000 12,888,628 7.3065 3.860 3.839 3.860 3.791 3.881 3,345,254 3.8528 0.97%
2016-04-29 0 7.250 7.220 7.250 7.190 7.360 917,000 6,647,720 7.2494 3.823 3.807 3.823 3.791 3.881 1,739,001 3.8227 -1.49%
2016-04-28 0 7.360 7.360 7.370 7.330 7.470 640,000 4,733,760 7.3965 3.881 3.881 3.886 3.865 3.939 1,213,698 3.9003 -0.41%
2016-04-27 0 7.390 7.360 7.390 7.270 7.420 957,000 7,065,640 7.3831 3.897 3.881 3.897 3.834 3.913 1,814,857 3.8932 0.82%
2016-04-26 0 7.330 7.330 7.360 7.270 7.520 1,369,336 10,052,494 7.3411 3.865 3.865 3.881 3.834 3.965 2,596,812 3.8711 -2.40%
2016-04-25 0 7.510 7.490 7.500 7.310 7.660 1,946,872 14,484,807 7.4400 3.960 3.950 3.955 3.855 4.039 3,692,053 3.9232 2.88%
2016-04-22 0 7.300 7.290 7.300 7.270 7.350 614,000 4,485,450 7.3053 3.849 3.844 3.849 3.834 3.876 1,164,391 3.8522 -1.35%
2016-04-21 0 7.400 7.390 7.410 7.340 7.460 695,000 5,151,880 7.4128 3.902 3.897 3.907 3.870 3.934 1,318,000 3.9089 1.23%
2016-04-20 0 7.310 7.310 7.340 7.270 7.590 2,009,000 14,838,920 7.3862 3.855 3.855 3.870 3.834 4.002 3,809,873 3.8949 -3.69%
2016-04-19 0 7.590 7.580 7.600 7.400 7.660 2,455,404 18,594,196 7.5728 4.002 3.997 4.008 3.902 4.039 4,656,434 3.9932 1.74%
2016-04-18 0 7.460 7.450 7.470 7.200 7.490 1,176,000 8,638,980 7.3461 3.934 3.928 3.939 3.797 3.950 2,230,169 3.8737 0.67%
2016-04-15 0 7.410 7.400 7.420 7.150 7.450 2,206,010 16,232,794 7.3584 3.907 3.902 3.913 3.770 3.928 4,183,483 3.8802 3.49%
2016-04-14 0 7.160 7.150 7.180 7.110 7.350 1,868,000 13,418,760 7.1835 3.776 3.770 3.786 3.749 3.876 3,542,480 3.7880 1.70%
2016-04-13 0 7.040 7.040 7.060 6.780 7.130 4,067,000 28,672,630 7.0501 3.712 3.712 3.723 3.575 3.760 7,712,669 3.7176 4.61%
2016-04-12 0 6.730 6.730 6.760 6.700 6.820 2,246,000 15,171,315 6.7548 3.549 3.549 3.565 3.533 3.596 4,259,320 3.5619 -1.03%
2016-04-11 0 6.800 6.790 6.810 6.660 6.850 2,119,000 14,356,290 6.7750 3.586 3.580 3.591 3.512 3.612 4,018,477 3.5726 1.95%
2016-04-08 0 6.670 6.620 6.670 6.570 6.690 867,000 5,738,800 6.6191 3.517 3.491 3.517 3.464 3.528 1,644,181 3.4904 0.76%
2016-04-07 0 6.620 6.620 6.640 6.580 6.740 1,072,000 7,131,470 6.6525 3.491 3.491 3.501 3.470 3.554 2,032,943 3.5080 -0.90%
2016-04-06 0 6.680 6.690 6.710 6.640 6.710 421,000 2,809,805 6.6741 3.522 3.528 3.538 3.501 3.538 798,385 3.5194 0.00%
2016-04-05 0 6.680 6.680 6.700 6.520 6.710 875,000 5,817,420 6.6485 3.522 3.522 3.533 3.438 3.538 1,659,352 3.5058 0.00%
2016-04-01 0 6.680 6.680 6.700 6.640 6.770 1,030,000 6,907,865 6.7067 3.522 3.522 3.533 3.501 3.570 1,953,295 3.5365 -0.45%
2016-03-31 0 6.710 6.690 6.710 6.690 6.830 778,000 5,243,570 6.7398 3.538 3.528 3.538 3.528 3.602 1,475,401 3.5540 -0.45%
2016-03-30 0 6.740 6.740 6.750 6.680 6.760 1,069,217 7,183,797 6.7187 3.554 3.554 3.559 3.522 3.565 2,027,666 3.5429 0.75%
2016-03-29 0 6.690 6.680 6.690 6.650 6.750 444,000 2,967,705 6.6840 3.528 3.522 3.528 3.507 3.559 842,003 3.5246 0.45%
2016-03-24 0 6.660 6.660 6.670 6.630 6.780 1,585,000 10,587,830 6.6800 3.512 3.512 3.517 3.496 3.575 3,005,798 3.5225 -1.19%
2016-03-23 0 6.740 6.710 6.740 6.680 6.800 616,346 4,164,177 6.7562 3.554 3.538 3.554 3.522 3.586 1,168,840 3.5627 0.00%
2016-03-22 0 6.740 6.710 6.740 6.680 6.890 780,325 5,247,363 6.7246 3.554 3.538 3.554 3.522 3.633 1,479,810 3.5460 -1.75%
2016-03-21 0 6.860 6.860 6.870 6.690 6.870 1,416,000 9,597,130 6.7776 3.617 3.617 3.623 3.528 3.623 2,685,306 3.5739 2.39%
2016-03-18 0 6.700 6.670 6.730 6.500 6.730 1,253,000 8,344,775 6.6598 3.533 3.517 3.549 3.428 3.549 2,376,192 3.5118 2.60%
2016-03-17 0 6.530 6.530 6.550 6.450 6.580 1,175,000 7,639,785 6.5019 3.443 3.443 3.454 3.401 3.470 2,228,273 3.4286 2.03%
2016-03-16 0 6.400 6.400 6.430 6.370 6.540 575,000 3,692,930 6.4225 3.375 3.375 3.391 3.359 3.449 1,090,431 3.3867 -1.54%
2016-03-15 0 6.500 6.460 6.500 6.410 6.510 361,000 2,335,076 6.4684 3.428 3.406 3.428 3.380 3.433 684,601 3.4109 -0.76%
2016-03-14 0 6.550 6.540 6.550 6.440 6.620 1,185,000 7,777,185 6.5630 3.454 3.449 3.454 3.396 3.491 2,247,237 3.4608 2.34%
2016-03-11 0 6.400 6.380 6.400 6.300 6.440 279,000 1,783,095 6.3910 3.375 3.364 3.375 3.322 3.396 529,096 3.3701 1.75%
2016-03-10 0 6.290 6.260 6.290 6.250 6.440 1,190,556 7,552,849 6.3440 3.317 3.301 3.317 3.296 3.396 2,257,773 3.3453 -2.18%
2016-03-09 0 6.430 6.420 6.450 6.400 6.500 400,000 2,571,360 6.4284 3.391 3.385 3.401 3.375 3.428 758,561 3.3898 -1.23%
2016-03-08 0 6.510 6.510 6.550 6.410 6.560 644,853 4,179,879 6.4819 3.433 3.433 3.454 3.380 3.459 1,222,901 3.4180 -1.51%
2016-03-07 0 6.610 6.600 6.620 6.570 6.750 566,000 3,754,540 6.6335 3.486 3.480 3.491 3.464 3.559 1,073,364 3.4979 0.15%
2016-03-04 0 6.600 6.560 6.620 6.470 6.640 735,200 4,819,926 6.5559 3.480 3.459 3.491 3.412 3.501 1,394,235 3.4570 2.80%
2016-03-03 0 6.420 6.350 6.420 6.350 6.600 4,429,600 28,271,428 6.3824 3.385 3.348 3.385 3.348 3.480 8,400,305 3.3655 -1.23%
2016-03-02 0 6.500 6.510 6.520 6.250 6.530 1,800,000 11,572,585 6.4292 3.428 3.433 3.438 3.296 3.443 3,413,525 3.3902 5.35%
2016-03-01 0 6.170 6.170 6.220 6.090 6.220 528,000 3,252,530 6.1601 3.254 3.254 3.280 3.211 3.280 1,001,301 3.2483 0.16%
2016-02-29 0 6.160 6.140 6.180 6.110 6.280 1,164,000 7,151,420 6.1438 3.248 3.238 3.259 3.222 3.312 2,207,413 3.2397 -0.81%
2016-02-26 0 6.210 6.180 6.210 6.140 6.300 1,076,975 6,664,689 6.1883 3.275 3.259 3.275 3.238 3.322 2,042,378 3.2632 0.98%
2016-02-25 0 6.150 6.130 6.160 6.100 6.300 1,216,000 7,540,685 6.2012 3.243 3.232 3.248 3.217 3.322 2,306,025 3.2700 -2.07%
2016-02-24 0 6.280 6.280 6.300 6.160 6.410 1,500,000 9,420,230 6.2802 3.312 3.312 3.322 3.248 3.380 2,844,604 3.3116 -1.57%
2016-02-23 0 6.380 6.340 6.380 6.300 6.510 1,832,325 11,715,947 6.3940 3.364 3.343 3.364 3.322 3.433 3,474,826 3.3717 -1.09%
2016-02-22 0 6.450 6.430 6.460 6.400 6.550 1,112,000 7,172,220 6.4498 3.401 3.391 3.406 3.375 3.454 2,108,800 3.4011 -0.15%
2016-02-19 0 6.460 6.430 6.460 6.380 6.520 1,894,000 12,185,675 6.4338 3.406 3.391 3.406 3.364 3.438 3,591,786 3.3927 0.62%
2016-02-18 0 6.420 6.400 6.450 6.370 6.510 1,052,800 6,793,899 6.4532 3.385 3.375 3.401 3.359 3.433 1,996,533 3.4028 1.10%
2016-02-17 0 6.350 6.310 6.350 6.170 6.400 1,755,000 11,113,630 6.3326 3.348 3.327 3.348 3.254 3.375 3,328,186 3.3392 2.42%
2016-02-16 0 6.200 6.160 6.200 5.990 6.260 1,300,000 8,025,790 6.1737 3.269 3.248 3.269 3.159 3.301 2,465,323 3.2555 3.68%
2016-02-15 0 5.980 5.970 6.010 5.800 6.050 1,003,000 5,967,400 5.9496 3.153 3.148 3.169 3.058 3.190 1,902,092 3.1373 4.91%
2016-02-12 0 5.700 5.680 5.700 5.640 5.860 1,721,000 9,851,835 5.7245 3.006 2.995 3.006 2.974 3.090 3,263,709 3.0186 -3.23%
2016-02-11 0 5.890 5.840 5.890 5.800 5.980 1,431,000 8,389,535 5.8627 3.106 3.080 3.106 3.058 3.153 2,713,752 3.0915 -3.60%
2016-02-05 0 6.110 6.110 6.140 6.090 6.180 560,000 3,427,960 6.1214 3.222 3.222 3.238 3.211 3.259 1,061,985 3.2279 0.16%
2016-02-04 0 6.100 6.090 6.130 6.090 6.260 857,000 5,259,560 6.1372 3.217 3.211 3.232 3.211 3.301 1,625,217 3.2362 0.00%
2016-02-03 0 6.100 6.090 6.100 6.000 6.200 854,300 5,214,110 6.1034 3.217 3.211 3.217 3.164 3.269 1,620,097 3.2184 -1.77%
2016-02-02 0 6.210 6.190 6.250 6.160 6.350 904,000 5,648,980 6.2489 3.275 3.264 3.296 3.248 3.348 1,714,348 3.2951 0.32%
2016-02-01 0 6.190 6.170 6.200 6.110 6.260 782,000 4,844,420 6.1949 3.264 3.254 3.269 3.222 3.301 1,482,987 3.2667 -0.16%
2016-01-29 0 6.200 6.170 6.200 5.920 6.200 1,780,000 10,886,040 6.1158 3.269 3.254 3.269 3.122 3.269 3,375,596 3.2249 4.03%
2016-01-28 0 5.960 5.960 5.990 5.940 6.080 289,000 1,737,010 6.0104 3.143 3.143 3.159 3.132 3.206 548,060 3.1694 -1.00%
2016-01-27 0 6.020 6.000 6.040 5.910 6.210 861,325 5,190,284 6.0259 3.174 3.164 3.185 3.116 3.275 1,633,419 3.1776 0.67%
2016-01-26 0 5.980 5.950 5.980 5.940 6.170 1,097,000 6,618,585 6.0334 3.153 3.138 3.153 3.132 3.254 2,080,354 3.1815 -2.92%
2016-01-25 0 6.160 6.120 6.160 6.030 6.250 1,243,000 7,678,730 6.1776 3.248 3.227 3.248 3.180 3.296 2,357,228 3.2575 1.65%
2016-01-22 0 6.060 6.030 6.090 5.850 6.120 2,516,000 15,074,110 5.9913 3.196 3.180 3.211 3.085 3.227 4,771,349 3.1593 2.89%
2016-01-21 0 5.890 5.820 5.890 5.780 6.360 2,976,975 17,972,120 6.0370 3.106 3.069 3.106 3.048 3.354 5,645,543 3.1834 -6.80%
2016-01-20 0 6.320 6.270 6.320 6.210 6.650 2,181,000 13,981,620 6.4106 3.333 3.306 3.333 3.275 3.507 4,136,054 3.3804 -3.22%
2016-01-19 0 6.530 6.480 6.540 6.210 6.530 1,880,000 12,044,920 6.4069 3.443 3.417 3.449 3.275 3.443 3,565,237 3.3784 2.83%
2016-01-18 0 6.350 6.310 6.350 6.190 6.400 930,000 5,869,175 6.3109 3.348 3.327 3.348 3.264 3.375 1,763,654 3.3278 -0.78%
2016-01-15 0 6.400 6.390 6.450 6.390 6.700 1,267,573 8,259,244 6.5158 3.375 3.370 3.401 3.370 3.533 2,403,829 3.4359 -4.48%
2016-01-14 0 6.700 6.640 6.710 6.450 6.730 1,361,000 8,967,830 6.5891 3.533 3.501 3.538 3.401 3.549 2,581,004 3.4746 1.21%
2016-01-13 0 6.620 6.550 6.600 6.550 6.960 2,096,730 14,229,627 6.7866 3.491 3.454 3.480 3.454 3.670 3,976,244 3.5787 -0.60%
2016-01-12 0 6.660 6.620 6.680 6.550 7.190 3,184,000 21,648,900 6.7993 3.512 3.491 3.522 3.454 3.791 6,038,146 3.5854 -4.17%
2016-01-11 0 6.950 6.930 6.960 6.910 7.350 2,210,244 15,677,174 7.0930 3.665 3.654 3.670 3.644 3.876 4,191,512 3.7402 -5.83%
2016-01-08 0 7.380 7.370 7.400 7.300 7.570 3,561,000 26,428,150 7.4216 3.892 3.886 3.902 3.849 3.992 6,753,089 3.9135 -1.34%
2016-01-07 0 7.480 7.450 7.500 7.240 8.070 4,515,652 33,867,917 7.5001 3.944 3.928 3.955 3.818 4.255 8,563,494 3.9549 -7.31%
2016-01-06 0 8.070 8.060 8.070 7.590 8.200 3,770,600 30,000,926 7.9565 4.255 4.250 4.255 4.002 4.324 7,150,575 4.1956 6.32%
2016-01-05 0 7.590 7.560 7.620 7.420 7.760 1,931,000 14,721,340 7.6237 4.002 3.986 4.018 3.913 4.092 3,661,953 4.0201 0.53%
2016-01-04 0 7.550 7.530 7.550 7.210 7.800 4,593,308 34,851,571 7.5875 3.981 3.971 3.981 3.802 4.113 8,710,761 4.0010 6.64%
2015-12-31 0 7.080 7.080 7.130 7.070 7.150 393,000 2,796,170 7.1149 3.733 3.733 3.760 3.728 3.770 745,286 3.7518 -0.98%
2015-12-30 0 7.150 7.150 7.160 7.080 7.170 557,762 3,982,559 7.1402 3.770 3.770 3.776 3.733 3.781 1,057,741 3.7652 0.00%
2015-12-29 0 7.150 7.140 7.160 7.140 7.280 435,000 3,135,040 7.2070 3.770 3.765 3.776 3.765 3.839 824,935 3.8003 -0.56%
2015-12-28 0 7.190 7.210 7.230 7.190 7.280 628,000 4,542,710 7.2336 3.791 3.802 3.812 3.791 3.839 1,190,941 3.8144 -0.14%
2015-12-24 0 7.200 7.170 7.200 7.140 7.280 193,000 1,389,860 7.2013 3.797 3.781 3.797 3.765 3.839 366,006 3.7974 0.42%
2015-12-23 0 7.170 7.130 7.170 7.030 7.200 334,381 2,387,933 7.1414 3.781 3.760 3.781 3.707 3.797 634,121 3.7657 2.43%
2015-12-22 0 7.000 6.990 7.000 6.950 7.290 1,527,000 10,774,760 7.0562 3.691 3.686 3.691 3.665 3.844 2,895,807 3.7208 -3.18%
2015-12-21 0 7.230 7.170 7.230 7.080 7.240 255,000 1,822,420 7.1467 3.812 3.781 3.812 3.733 3.818 483,583 3.7686 1.54%
2015-12-18 0 7.120 7.080 7.210 7.050 7.230 880,624 6,309,029 7.1643 3.754 3.733 3.802 3.718 3.812 1,670,018 3.7778 -1.25%
2015-12-17 0 7.210 7.190 7.230 7.150 7.320 579,000 4,191,540 7.2393 3.802 3.791 3.812 3.770 3.860 1,098,017 3.8174 0.14%
2015-12-16 0 7.200 7.180 7.200 7.050 7.290 605,000 4,339,215 7.1723 3.797 3.786 3.797 3.718 3.844 1,147,324 3.7820 0.84%
2015-12-15 0 7.140 7.120 7.150 7.100 7.200 538,000 3,844,230 7.1454 3.765 3.754 3.770 3.744 3.797 1,020,265 3.7679 1.13%
2015-12-14 0 7.060 7.050 7.070 6.800 7.100 904,000 6,242,015 6.9049 3.723 3.718 3.728 3.586 3.744 1,714,348 3.6410 1.15%
2015-12-11 0 6.980 6.980 7.040 6.920 7.320 1,013,000 7,151,215 7.0594 3.681 3.681 3.712 3.649 3.860 1,921,056 3.7225 -2.65%
2015-12-10 0 7.170 7.170 7.200 7.170 7.290 509,000 3,672,190 7.2145 3.781 3.781 3.797 3.781 3.844 965,269 3.8043 -1.24%
2015-12-09 0 7.260 7.230 7.260 7.140 7.290 741,647 5,360,541 7.2279 3.828 3.812 3.828 3.765 3.844 1,406,461 3.8114 0.14%
2015-12-08 0 7.250 7.230 7.260 7.180 7.300 964,240 7,002,056 7.2617 3.823 3.812 3.828 3.786 3.849 1,828,587 3.8292 -0.28%
2015-12-07 0 7.270 7.250 7.270 7.200 7.310 603,000 4,393,040 7.2853 3.834 3.823 3.834 3.797 3.855 1,143,531 3.8416 0.97%
2015-12-04 0 7.200 7.150 7.200 7.140 7.340 669,000 4,816,530 7.1996 3.797 3.770 3.797 3.765 3.870 1,268,693 3.7964 -1.10%
2015-12-03 0 7.280 7.270 7.280 7.200 7.330 472,000 3,441,710 7.2918 3.839 3.834 3.839 3.797 3.865 895,102 3.8450 0.69%
2015-12-02 0 7.230 7.200 7.230 7.130 7.330 1,617,000 11,660,050 7.2109 3.812 3.797 3.812 3.760 3.865 3,066,483 3.8024 0.42%
2015-12-01 0 7.200 7.200 7.260 7.200 7.330 790,600 5,758,054 7.2831 3.797 3.797 3.828 3.797 3.865 1,499,296 3.8405 0.42%
2015-11-30 0 7.170 7.150 7.170 7.100 7.380 1,642,000 11,882,930 7.2369 3.781 3.770 3.781 3.744 3.892 3,113,893 3.8161 1.41%
2015-11-27 0 7.070 7.060 7.090 7.000 7.160 1,392,000 9,860,455 7.0837 3.728 3.723 3.739 3.691 3.776 2,639,792 3.7353 -0.42%
2015-11-26 0 7.100 7.100 7.160 7.100 7.390 765,000 5,540,280 7.2422 3.744 3.744 3.776 3.744 3.897 1,450,748 3.8189 -2.87%
2015-11-25 0 7.310 7.300 7.350 7.160 7.400 1,917,000 14,010,445 7.3085 3.855 3.849 3.876 3.776 3.902 3,635,404 3.8539 0.27%
2015-11-24 0 7.290 7.250 7.300 7.110 7.360 410,102 2,967,221 7.2353 3.844 3.823 3.849 3.749 3.881 777,718 3.8153 -0.14%
2015-11-23 0 7.300 7.260 7.310 7.150 7.390 4,240,000 30,424,832 7.1757 3.849 3.828 3.855 3.770 3.897 8,040,747 3.7838 1.39%
2015-11-20 0 7.200 7.190 7.230 6.990 7.210 635,000 4,540,510 7.1504 3.797 3.791 3.812 3.686 3.802 1,204,216 3.7705 2.13%
2015-11-19 0 7.050 7.010 7.060 6.980 7.100 725,000 5,103,330 7.0391 3.718 3.696 3.723 3.681 3.744 1,374,892 3.7118 2.32%
2015-11-18 0 6.890 6.880 6.900 6.880 7.080 1,365,000 9,478,210 6.9437 3.633 3.628 3.638 3.628 3.733 2,588,589 3.6615 -1.29%
2015-11-17 0 6.980 6.950 6.970 6.920 7.110 1,324,053 9,303,521 7.0265 3.681 3.665 3.675 3.649 3.749 2,510,937 3.7052 1.60%
2015-11-16 0 6.870 6.870 6.930 6.820 7.020 2,101,419 14,480,121 6.8906 3.623 3.623 3.654 3.596 3.702 3,985,136 3.6335 -2.83%
2015-11-13 0 7.070 7.050 7.060 7.050 7.250 1,041,270 7,393,581 7.1005 3.728 3.718 3.723 3.718 3.823 1,974,667 3.7442 -2.48%
2015-11-12 0 7.250 7.230 7.250 7.070 7.460 1,188,395 8,575,161 7.2157 3.823 3.812 3.823 3.728 3.934 2,253,675 3.8050 -0.68%
2015-11-11 0 7.300 7.300 7.350 7.190 7.530 983,000 7,198,830 7.3233 3.849 3.849 3.876 3.791 3.971 1,864,164 3.8617 -1.22%
2015-11-10 0 7.390 7.390 7.400 7.370 7.650 2,573,000 19,227,420 7.4728 3.897 3.897 3.902 3.886 4.034 4,879,444 3.9405 -2.51%
2015-11-09 0 7.580 7.530 7.540 6.700 7.690 7,323,000 54,519,195 7.4449 3.997 3.971 3.976 3.533 4.055 13,887,356 3.9258 16.26%
2015-11-06 0 6.520 6.510 6.560 6.500 6.630 1,041,000 6,806,930 6.5388 3.438 3.433 3.459 3.428 3.496 1,974,155 3.4480 -0.76%
2015-11-05 0 6.570 6.560 6.570 6.510 6.660 658,000 4,333,740 6.5862 3.464 3.459 3.464 3.433 3.512 1,247,833 3.4730 1.23%
2015-11-04 0 6.490 6.440 6.500 6.430 6.690 1,576,000 10,302,480 6.5371 3.422 3.396 3.428 3.391 3.528 2,988,730 3.4471 0.78%
2015-11-03 0 6.440 6.370 6.430 6.380 6.540 1,563,000 10,038,910 6.4228 3.396 3.359 3.391 3.364 3.449 2,964,077 3.3869 0.00%
2015-11-02 0 6.440 6.400 6.440 6.390 6.650 1,308,000 8,521,373 6.5148 3.396 3.375 3.396 3.370 3.507 2,480,494 3.4354 -1.98%
2015-10-30 0 6.570 6.560 6.570 6.540 6.700 674,000 4,440,745 6.5886 3.464 3.459 3.464 3.449 3.533 1,278,175 3.4743 0.61%
2015-10-29 0 6.530 6.520 6.550 6.520 6.740 355,000 2,332,190 6.5695 3.443 3.438 3.454 3.438 3.554 673,223 3.4642 -0.46%
2015-10-28 0 6.560 6.540 6.580 6.510 6.780 793,547 5,232,332 6.5936 3.459 3.449 3.470 3.433 3.575 1,504,885 3.4769 -1.35%
2015-10-27 0 6.650 6.630 6.650 6.590 6.760 862,000 5,722,320 6.6384 3.507 3.496 3.507 3.475 3.565 1,634,699 3.5005 0.76%
2015-10-26 0 6.600 6.600 6.640 6.550 6.740 1,144,000 7,639,319 6.6777 3.480 3.480 3.501 3.454 3.554 2,169,484 3.5213 0.00%
2015-10-23 0 6.600 6.580 6.610 6.500 6.750 1,893,000 12,449,025 6.5763 3.480 3.470 3.486 3.428 3.559 3,589,890 3.4678 2.01%
2015-10-22 0 6.470 6.450 6.470 6.390 6.550 1,014,000 6,555,285 6.4648 3.412 3.401 3.412 3.370 3.454 1,922,952 3.4090 -0.46%
2015-10-20 0 6.500 6.460 6.500 6.460 6.590 684,000 4,457,660 6.5170 3.428 3.406 3.428 3.406 3.475 1,297,139 3.4365 -1.37%
2015-10-19 0 6.590 6.590 6.600 6.440 6.610 1,823,000 11,932,550 6.5456 3.475 3.475 3.480 3.396 3.486 3,457,142 3.4516 2.81%
2015-10-16 0 6.410 6.370 6.480 6.340 6.570 4,335,000 27,790,208 6.4107 3.380 3.359 3.417 3.343 3.464 8,220,905 3.3804 0.00%
2015-10-15 0 6.410 6.390 6.420 6.270 6.450 1,369,000 8,740,020 6.3842 3.380 3.370 3.385 3.306 3.401 2,596,175 3.3665 1.58%
2015-10-14 0 6.310 6.310 6.330 6.260 6.570 544,000 3,437,985 6.3198 3.327 3.327 3.338 3.301 3.464 1,031,643 3.3325 -0.32%
2015-10-13 0 6.330 6.330 6.380 6.330 6.670 750,000 4,795,600 6.3941 3.338 3.338 3.364 3.338 3.517 1,422,302 3.3717 -2.01%
2015-10-12 0 6.460 6.410 6.470 6.370 6.580 1,522,000 9,837,510 6.4635 3.406 3.380 3.412 3.359 3.470 2,886,325 3.4083 1.57%
2015-10-09 0 6.360 6.360 6.370 6.350 6.590 626,010 4,002,579 6.3938 3.354 3.354 3.359 3.348 3.475 1,187,167 3.3715 1.27%
2015-10-08 0 6.280 6.260 6.310 6.250 6.640 1,119,000 7,109,485 6.3534 3.312 3.301 3.327 3.296 3.501 2,122,074 3.3503 -2.64%
2015-10-07 0 6.450 6.430 6.470 6.240 6.520 1,718,000 11,028,830 6.4196 3.401 3.391 3.412 3.290 3.438 3,258,020 3.3851 2.71%
2015-10-06 0 6.280 6.280 6.300 6.280 6.350 534,000 3,368,520 6.3081 3.312 3.312 3.322 3.312 3.348 1,012,679 3.3263 0.48%
2015-10-05 0 6.250 6.250 6.280 6.220 6.360 1,489,000 9,345,030 6.2760 3.296 3.296 3.312 3.280 3.354 2,823,743 3.3094 0.32%
2015-10-02 0 6.230 6.230 6.240 5.950 6.300 1,248,000 7,769,080 6.2252 3.285 3.285 3.290 3.138 3.322 2,366,710 3.2826 2.13%
2015-09-30 0 6.100 5.980 5.990 5.920 6.190 2,811,000 17,081,190 6.0766 3.217 3.153 3.159 3.122 3.264 5,330,787 3.2043 3.39%
2015-09-29 0 5.900 5.900 5.940 5.880 6.060 775,000 4,613,840 5.9533 3.111 3.111 3.132 3.101 3.196 1,469,712 3.1393 -4.07%
2015-09-25 0 6.150 6.150 6.170 6.080 6.230 469,000 2,875,290 6.1307 3.243 3.243 3.254 3.206 3.285 889,413 3.2328 -0.65%
2015-09-24 0 6.190 6.170 6.200 6.160 6.280 1,454,208 9,043,732 6.2190 3.264 3.254 3.269 3.248 3.312 2,757,764 3.2794 -0.16%
2015-09-23 0 6.200 6.200 6.210 6.090 6.300 1,492,000 9,217,390 6.1779 3.269 3.269 3.275 3.211 3.322 2,829,433 3.2577 -0.96%
2015-09-22 0 6.260 6.250 6.260 6.130 6.340 1,417,000 8,907,520 6.2862 3.301 3.296 3.301 3.232 3.343 2,687,202 3.3148 1.29%
2015-09-21 0 6.180 6.180 6.210 6.000 6.200 1,872,360 11,551,791 6.1696 3.259 3.259 3.275 3.164 3.269 3,550,748 3.2533 -0.48%
2015-09-18 0 6.210 6.210 6.230 6.180 6.280 756,974 4,718,090 6.2328 3.275 3.275 3.285 3.259 3.312 1,435,527 3.2867 0.49%
2015-09-17 0 6.180 6.160 6.200 6.130 6.270 987,000 6,137,390 6.2182 3.259 3.248 3.269 3.232 3.306 1,871,749 3.2790 0.65%
2015-09-16 0 6.140 6.120 6.150 5.950 6.180 1,593,000 9,742,890 6.1161 3.238 3.227 3.243 3.138 3.259 3,020,969 3.2251 3.72%
2015-09-15 0 5.920 5.900 5.950 5.890 6.000 717,000 4,259,530 5.9408 3.122 3.111 3.138 3.106 3.164 1,359,721 3.1327 -1.66%
2015-09-14 0 6.020 6.030 6.050 5.980 6.180 1,187,000 7,183,845 6.0521 3.174 3.180 3.190 3.153 3.259 2,251,030 3.1914 -1.15%
2015-09-11 0 6.090 6.090 6.110 5.990 6.160 1,316,000 8,015,400 6.0907 3.211 3.211 3.222 3.159 3.248 2,495,666 3.2117 1.33%
2015-09-10 0 6.010 6.000 6.050 5.880 6.080 1,279,000 7,673,870 5.9999 3.169 3.164 3.190 3.101 3.206 2,425,499 3.1638 -2.91%
2015-09-09 0 6.190 6.170 6.200 5.720 6.200 2,135,000 13,056,684 6.1155 3.264 3.254 3.269 3.016 3.269 4,048,819 3.2248 5.27%
2015-09-08 0 5.880 5.860 5.880 5.580 5.920 1,801,000 10,425,070 5.7885 3.101 3.090 3.101 2.942 3.122 3,415,421 3.0524 5.19%
2015-09-07 0 5.590 5.570 5.600 5.470 5.730 507,000 2,843,860 5.6092 2.948 2.937 2.953 2.884 3.022 961,476 2.9578 -0.18%
2015-09-04 0 5.600 5.590 5.610 5.470 5.670 1,900,700 10,518,440 5.5340 2.953 2.948 2.958 2.884 2.990 3,604,492 2.9181 -0.71%
2015-09-02 0 5.640 5.620 5.640 5.450 5.750 1,035,000 5,839,670 5.6422 2.974 2.964 2.974 2.874 3.032 1,962,777 2.9752 0.53%
2015-09-01 0 5.610 5.600 5.630 5.500 5.760 1,402,000 7,917,451 5.6473 2.958 2.953 2.969 2.900 3.037 2,658,756 2.9779 0.18%
2015-08-31 0 5.600 5.600 5.640 5.540 5.820 2,216,690 12,441,839 5.6128 2.953 2.953 2.974 2.921 3.069 4,203,736 2.9597 -4.27%
2015-08-28 0 5.850 5.790 5.810 5.770 6.020 1,996,000 11,792,970 5.9083 3.085 3.053 3.064 3.043 3.174 3,785,219 3.1155 0.00%
2015-08-27 0 5.850 5.870 5.880 5.620 5.890 1,783,963 10,281,529 5.7633 3.085 3.095 3.101 2.964 3.106 3,383,112 3.0391 5.22%
2015-08-26 0 5.560 5.550 5.570 5.490 5.810 1,997,000 11,248,770 5.6328 2.932 2.927 2.937 2.895 3.064 3,787,116 2.9703 -1.77%
2015-08-25 0 5.660 5.640 5.690 5.420 5.820 4,088,358 23,083,753 5.6462 2.985 2.974 3.000 2.858 3.069 7,753,172 2.9773 0.35%
2015-08-24 0 5.640 5.580 5.630 5.430 5.730 4,312,866 23,788,164 5.5156 2.974 2.942 2.969 2.863 3.022 8,178,930 2.9085 -4.73%
2015-08-21 0 5.920 5.910 5.990 5.780 6.050 1,854,248 10,948,995 5.9048 3.122 3.116 3.159 3.048 3.190 3,516,401 3.1137 -3.58%
2015-08-20 0 6.140 6.120 6.190 6.040 6.430 1,173,000 7,243,700 6.1754 3.238 3.227 3.264 3.185 3.391 2,224,480 3.2564 -4.51%
2015-08-19 0 6.430 6.380 6.450 6.270 6.560 914,475 5,845,363 6.3920 3.391 3.364 3.401 3.306 3.459 1,734,213 3.3706 1.58%
2015-08-18 0 6.330 6.330 6.370 6.300 6.950 2,037,234 13,427,025 6.5908 3.338 3.338 3.359 3.322 3.665 3,863,416 3.4754 -7.73%
2015-08-17 0 6.860 6.820 6.880 6.750 6.900 325,000 2,216,565 6.8202 3.617 3.596 3.628 3.559 3.638 616,331 3.5964 0.44%
2015-08-14 0 6.830 6.820 6.880 6.770 6.990 737,000 5,059,570 6.8651 3.602 3.596 3.628 3.570 3.686 1,397,649 3.6201 -0.87%
2015-08-13 0 6.890 6.860 6.900 6.780 7.050 1,039,115 7,133,865 6.8653 3.633 3.617 3.638 3.575 3.718 1,970,580 3.6202 1.62%
2015-08-12 0 6.780 6.750 6.780 6.750 6.970 1,106,000 7,569,545 6.8441 3.575 3.559 3.575 3.559 3.675 2,097,421 3.6090 -2.87%
2015-08-11 0 6.980 6.980 7.020 6.970 7.170 1,745,000 12,250,225 7.0202 3.681 3.681 3.702 3.675 3.781 3,309,222 3.7018 -1.13%
2015-08-10 0 7.060 7.060 7.090 6.990 7.230 2,885,000 20,383,385 7.0653 3.723 3.723 3.739 3.686 3.812 5,471,121 3.7256 1.00%
2015-08-07 0 6.990 6.990 7.000 6.930 7.080 592,000 4,140,260 6.9937 3.686 3.686 3.691 3.654 3.733 1,122,670 3.6879 0.43%
2015-08-06 0 6.960 6.960 6.980 6.840 7.030 491,000 3,415,010 6.9552 3.670 3.670 3.681 3.607 3.707 931,134 3.6676 -0.29%
2015-08-05 0 6.980 6.930 6.990 6.890 7.040 950,000 6,599,680 6.9470 3.681 3.654 3.686 3.633 3.712 1,801,582 3.6633 -0.57%
2015-08-04 0 7.020 7.000 7.020 6.760 7.100 1,652,000 11,571,600 7.0046 3.702 3.691 3.702 3.565 3.744 3,132,857 3.6936 1.89%
2015-08-03 0 6.890 6.860 6.890 6.800 6.950 947,000 6,510,025 6.8744 3.633 3.617 3.633 3.586 3.665 1,795,893 3.6250 -0.14%
2015-07-31 0 6.900 6.900 6.940 6.880 6.980 707,000 4,896,135 6.9252 3.638 3.638 3.660 3.628 3.681 1,340,757 3.6518 -0.86%
2015-07-30 0 6.960 6.910 6.960 6.910 7.170 835,012 5,859,194 7.0169 3.670 3.644 3.670 3.644 3.781 1,583,519 3.7001 -0.57%
2015-07-29 0 7.000 6.980 7.000 6.740 7.030 1,729,000 11,923,120 6.8960 3.691 3.681 3.691 3.554 3.707 3,278,880 3.6363 2.64%
2015-07-28 0 6.820 6.800 6.810 6.610 7.040 4,397,647 30,060,084 6.8355 3.596 3.586 3.591 3.486 3.712 8,339,709 3.6045 1.19%
2015-07-27 0 6.740 6.690 6.740 6.680 7.110 3,460,000 23,859,940 6.8959 3.554 3.528 3.554 3.522 3.749 6,561,553 3.6363 -7.54%
2015-07-24 0 7.290 7.240 7.290 7.010 7.330 2,196,000 15,800,060 7.1949 3.844 3.818 3.844 3.696 3.865 4,164,500 3.7940 1.53%
2015-07-23 0 7.180 7.160 7.180 7.050 7.240 1,262,000 8,984,750 7.1195 3.786 3.776 3.786 3.718 3.818 2,393,260 3.7542 -0.83%
2015-07-22 0 7.240 7.210 7.240 7.000 7.320 3,155,200 22,770,345 7.2168 3.818 3.802 3.818 3.691 3.860 5,983,529 3.8055 1.26%
2015-07-21 0 7.150 7.140 7.160 7.140 7.330 1,837,000 13,227,795 7.2008 3.770 3.765 3.776 3.765 3.865 3,483,691 3.7971 -1.92%
2015-07-20 0 7.290 7.260 7.290 7.120 7.590 1,931,460 14,088,075 7.2940 3.844 3.828 3.844 3.754 4.002 3,662,826 3.8462 0.83%
2015-07-17 0 7.230 7.210 7.240 6.990 7.270 2,790,000 20,046,920 7.1853 3.812 3.802 3.818 3.686 3.834 5,290,963 3.7889 2.84%
2015-07-16 0 7.030 7.020 7.030 6.570 7.070 2,205,332 15,255,123 6.9174 3.707 3.702 3.707 3.464 3.728 4,182,197 3.6476 3.84%
2015-07-15 0 6.770 6.740 6.770 6.460 7.120 2,667,000 17,804,415 6.6758 3.570 3.554 3.570 3.406 3.754 5,057,705 3.5203 -2.73%
2015-07-14 0 6.960 6.930 6.980 6.790 7.350 4,028,878 28,416,055 7.0531 3.670 3.654 3.681 3.580 3.876 7,640,374 3.7192 -0.57%
2015-07-13 0 7.000 6.990 7.000 6.600 7.130 3,144,504 21,863,782 6.9530 3.691 3.686 3.691 3.480 3.760 5,963,245 3.6664 -0.43%
2015-07-10 0 7.030 7.010 7.030 6.120 7.030 10,513,649 71,181,784 6.7704 3.707 3.696 3.707 3.227 3.707 19,938,110 3.5701 13.75%
2015-07-09 0 6.180 6.120 6.180 5.260 6.430 7,830,907 46,940,000 5.9942 3.259 3.227 3.259 2.774 3.391 14,850,552 3.1608 22.38%
2015-07-08 0 5.050 5.050 5.060 5.000 6.000 12,255,000 65,099,230 5.3121 2.663 2.663 2.668 2.637 3.164 23,240,413 2.8011 -18.02%
2015-07-07 0 6.160 6.100 6.160 5.970 7.100 6,839,000 42,706,845 6.2446 3.248 3.217 3.248 3.148 3.744 12,969,497 3.2929 -9.94%
2015-07-06 0 6.840 6.840 6.860 6.200 8.030 10,902,039 72,717,043 6.6700 3.607 3.607 3.617 3.269 4.234 20,674,654 3.5172 -13.75%
2015-07-03 0 7.930 7.930 7.990 7.800 8.970 4,562,100 37,617,249 8.2456 4.182 4.182 4.213 4.113 4.730 8,651,578 4.3480 -12.86%
2015-07-02 0 9.100 9.050 9.100 8.910 9.300 1,403,119 12,717,537 9.0638 4.799 4.772 4.799 4.698 4.904 2,660,878 4.7795 -2.15%
2015-06-30 0 9.300 9.220 9.320 8.800 9.430 3,865,300 35,108,114 9.0829 4.904 4.862 4.915 4.640 4.973 7,330,165 4.7895 3.33%
2015-06-29 0 9.000 8.980 9.010 8.760 9.900 2,740,672 25,118,907 9.1652 4.746 4.735 4.751 4.619 5.220 5,197,417 4.8330 -8.72%
2015-06-26 0 9.860 9.840 9.860 9.710 10.10 913,000 9,060,760 9.9242 5.199 5.189 5.199 5.120 5.326 1,731,415 5.2332 -1.60%
2015-06-25 0 10.02 9.950 10.02 9.910 10.14 644,000 6,446,430 10.010 5.284 5.247 5.284 5.226 5.347 1,221,283 5.2784 0.00%
2015-06-24 0 10.02 10.02 10.08 9.940 10.08 902,000 9,038,315 10.020 5.284 5.284 5.315 5.242 5.315 1,710,555 5.2838 0.50%
2015-06-23 0 9.970 9.960 9.970 9.740 10.32 2,170,166 21,561,611 9.9355 5.257 5.252 5.257 5.136 5.442 4,115,508 5.2391 0.91%
2015-06-22 0 9.880 9.870 9.900 9.720 10.04 1,043,000 10,271,500 9.8480 5.210 5.205 5.220 5.125 5.294 1,977,948 5.1930 -0.90%
2015-06-19 0 9.970 9.950 9.970 9.930 10.40 3,693,358 37,403,865 10.127 5.257 5.247 5.257 5.236 5.484 7,004,093 5.3403 -3.20%
2015-06-18 0 10.30 10.28 10.30 10.28 10.50 664,485 6,904,482 10.391 5.431 5.421 5.431 5.421 5.537 1,260,131 5.4792 -2.46%
2015-06-17 0 10.56 10.54 10.56 10.24 10.56 1,905,000 19,972,510 10.484 5.568 5.558 5.568 5.400 5.568 3,612,647 5.5285 1.93%
2015-06-16 0 10.36 10.36 10.38 10.22 10.52 1,221,664 12,675,349 10.375 5.463 5.463 5.474 5.389 5.547 2,316,767 5.4711 -0.58%
2015-06-15 0 10.42 10.40 10.42 10.22 10.54 1,042,000 10,894,550 10.455 5.495 5.484 5.495 5.389 5.558 1,976,051 5.5133 -0.95%
2015-06-12 0 10.52 10.50 10.54 10.14 10.56 1,715,000 17,846,290 10.406 5.547 5.537 5.558 5.347 5.568 3,252,330 5.4872 4.37%
2015-06-11 0 10.08 10.00 10.08 9.940 10.30 1,021,600 10,250,195 10.033 5.315 5.273 5.315 5.242 5.431 1,937,365 5.2908 0.20%
2015-06-10 0 10.06 10.00 10.06 9.540 10.36 1,582,000 15,967,170 10.093 5.305 5.273 5.305 5.031 5.463 3,000,109 5.3222 0.20%
2015-06-09 0 10.04 10.04 10.06 10.00 10.78 2,438,000 24,743,510 10.149 5.294 5.294 5.305 5.273 5.684 4,623,429 5.3518 -4.92%
2015-06-08 0 10.56 10.52 10.56 10.30 10.68 1,822,100 19,115,761 10.491 5.568 5.547 5.568 5.431 5.632 3,455,435 5.5321 2.33%
2015-06-05 0 10.32 10.32 10.34 10.24 10.58 791,000 8,172,960 10.332 5.442 5.442 5.452 5.400 5.579 1,500,054 5.4484 -1.90%
2015-06-04 0 10.52 10.50 10.58 10.22 10.70 1,145,000 12,023,720 10.501 5.547 5.537 5.579 5.389 5.642 2,171,381 5.5374 1.15%
2015-06-03 0 10.40 10.40 10.46 10.20 10.68 1,693,250 17,653,574 10.426 5.484 5.484 5.516 5.379 5.632 3,211,084 5.4977 -0.57%
2015-06-02 0 10.46 10.44 10.48 10.20 10.76 1,725,000 17,925,330 10.391 5.516 5.505 5.526 5.379 5.674 3,271,294 5.4796 1.95%
2015-06-01 0 10.26 10.24 10.30 10.10 10.32 1,631,000 16,658,547 10.214 5.410 5.400 5.431 5.326 5.442 3,093,032 5.3858 1.38%
2015-05-29 0 10.12 10.10 10.12 10.10 10.54 1,522,356 15,663,249 10.289 5.336 5.326 5.336 5.326 5.558 2,887,000 5.4254 -4.71%
2015-05-28 0 10.62 10.54 10.62 10.24 10.80 2,016,100 21,439,240 10.634 5.600 5.558 5.600 5.400 5.695 3,823,337 5.6075 0.00%
2015-05-27 0 10.62 10.56 10.64 10.22 10.70 2,774,000 29,096,630 10.489 5.600 5.568 5.611 5.389 5.642 5,260,621 5.5310 2.71%
2015-05-26 0 10.34 10.28 10.34 10.14 10.40 1,519,891 15,610,939 10.271 5.452 5.421 5.452 5.347 5.484 2,882,325 5.4161 2.99%
2015-05-22 0 10.04 10.00 10.08 9.950 10.30 1,447,789 14,571,034 10.064 5.294 5.273 5.315 5.247 5.431 2,745,591 5.3071 0.90%
2015-05-21 0 9.950 9.940 10.00 9.900 10.20 816,702 8,218,404 10.063 5.247 5.242 5.273 5.220 5.379 1,548,796 5.3063 -3.02%
2015-05-20 0 10.26 10.20 10.28 10.02 10.42 1,056,156 10,843,962 10.267 5.410 5.379 5.421 5.284 5.495 2,002,897 5.4141 0.79%
2015-05-19 0 10.18 10.16 10.20 10.04 10.32 3,666,126 36,936,882 10.075 5.368 5.358 5.379 5.294 5.442 6,952,451 5.3128 -2.12%
2015-05-18 0 10.40 10.42 10.44 10.10 10.58 1,086,600 11,228,146 10.333 5.484 5.495 5.505 5.326 5.579 2,060,631 5.4489 0.58%
2015-05-15 0 10.72 10.68 10.70 9.910 10.76 6,563,016 68,875,050 10.494 5.452 5.432 5.442 5.040 5.473 12,904,023 5.3375 8.17%
2015-05-14 0 9.910 9.900 9.990 9.900 10.20 1,838,345 18,420,072 10.020 5.040 5.035 5.081 5.035 5.188 3,614,504 5.0962 -2.08%
2015-05-13 0 10.12 10.04 10.14 9.370 10.20 3,745,572 37,053,361 9.8926 5.147 5.106 5.157 4.766 5.188 7,364,441 5.0314 7.20%
2015-05-12 0 9.440 9.350 9.440 9.350 9.600 674,169 6,374,833 9.4558 4.801 4.755 4.801 4.755 4.883 1,325,533 4.8093 -1.26%
2015-05-11 0 9.560 9.510 9.570 9.050 9.600 1,390,000 12,961,925 9.3251 4.862 4.837 4.867 4.603 4.883 2,732,980 4.7428 5.17%
2015-05-08 0 9.090 9.110 9.120 8.950 9.500 1,669,349 15,257,186 9.1396 4.623 4.633 4.638 4.552 4.832 3,282,228 4.6484 -0.11%
2015-05-07 0 9.100 9.070 9.130 9.040 9.310 1,641,000 15,006,660 9.1448 4.628 4.613 4.644 4.598 4.735 3,226,489 4.6511 -2.57%
2015-05-06 0 9.340 9.300 9.370 9.200 9.730 1,849,000 17,514,120 9.4722 4.750 4.730 4.766 4.679 4.949 3,635,453 4.8176 -3.91%
2015-05-05 0 9.720 9.680 9.740 9.600 9.880 1,183,898 11,507,783 9.7202 4.944 4.923 4.954 4.883 5.025 2,327,748 4.9437 -1.12%
2015-05-04 0 9.830 9.780 9.840 9.640 9.900 576,680 5,667,882 9.8285 5.000 4.974 5.005 4.903 5.035 1,133,852 4.9988 1.13%
2015-04-30 0 9.720 9.690 9.810 9.550 9.920 1,920,310 18,660,807 9.7176 4.944 4.928 4.989 4.857 5.045 3,775,661 4.9424 -0.41%
2015-04-29 0 9.760 9.730 9.760 9.620 9.850 625,000 6,075,460 9.7207 4.964 4.949 4.964 4.893 5.010 1,228,858 4.9440 0.00%
2015-04-28 0 9.760 9.750 9.800 9.710 10.00 1,198,573 11,835,986 9.8751 4.964 4.959 4.984 4.939 5.086 2,356,601 5.0225 -0.61%
2015-04-27 0 9.820 9.830 9.840 9.500 9.830 2,268,000 21,886,000 9.6499 4.994 5.000 5.005 4.832 5.000 4,459,280 4.9080 3.37%
2015-04-24 0 9.500 9.440 9.500 9.210 9.600 2,137,170 20,066,043 9.3891 4.832 4.801 4.832 4.684 4.883 4,202,045 4.7753 0.00%
2015-04-23 0 9.500 9.460 9.500 9.470 9.640 793,036 7,553,090 9.5243 4.832 4.811 4.832 4.816 4.903 1,559,246 4.8441 0.32%
2015-04-22 0 9.470 9.450 9.470 9.250 9.600 1,822,600 17,259,081 9.4695 4.816 4.806 4.816 4.705 4.883 3,583,546 4.8162 1.50%
2015-04-21 0 9.330 9.300 9.350 9.010 9.360 1,310,850 12,098,760 9.2297 4.745 4.730 4.755 4.583 4.761 2,577,357 4.6942 1.86%
2015-04-20 0 9.160 9.150 9.160 9.020 9.690 2,607,000 23,980,870 9.1986 4.659 4.654 4.659 4.588 4.928 5,125,812 4.6785 -3.58%
2015-04-17 0 9.500 9.470 9.500 9.200 9.690 2,804,740 26,394,796 9.4108 4.832 4.816 4.832 4.679 4.928 5,514,603 4.7863 2.15%
2015-04-16 0 9.300 9.280 9.300 9.210 9.690 5,736,000 53,834,460 9.3854 4.730 4.720 4.730 4.684 4.928 11,277,966 4.7734 -2.11%
2015-04-15 0 9.500 9.440 9.500 9.100 9.550 2,902,500 27,308,381 9.4086 4.832 4.801 4.832 4.628 4.857 5,706,816 4.7852 3.60%
2015-04-14 0 9.170 9.150 9.180 9.060 9.580 5,432,700 50,774,614 9.3461 4.664 4.654 4.669 4.608 4.872 10,681,626 4.7535 -0.97%
2015-04-13 0 9.260 9.220 9.270 8.700 9.270 3,865,000 35,096,525 9.0806 4.710 4.689 4.715 4.425 4.715 7,599,257 4.6184 6.81%
2015-04-10 0 8.670 8.650 8.670 8.350 8.780 3,275,000 28,131,125 8.5897 4.410 4.399 4.410 4.247 4.466 6,439,215 4.3687 2.73%
2015-04-09 0 8.440 8.410 8.470 8.200 8.950 3,818,000 32,541,371 8.5231 4.293 4.277 4.308 4.171 4.552 7,506,847 4.3349 1.81%
2015-04-08 0 8.290 8.260 8.290 7.600 8.310 4,502,000 36,685,580 8.1487 4.216 4.201 4.216 3.865 4.226 8,851,709 4.1445 9.08%
2015-04-02 0 7.600 7.590 7.600 7.470 7.620 2,061,500 15,563,879 7.5498 3.865 3.860 3.865 3.799 3.876 4,053,265 3.8398 0.66%
2015-04-01 0 7.550 7.540 7.560 7.540 7.660 2,477,000 18,760,666 7.5739 3.840 3.835 3.845 3.835 3.896 4,870,210 3.8521 -0.13%
2015-03-31 0 7.560 7.550 7.600 7.510 7.650 3,490,373 26,463,410 7.5818 3.845 3.840 3.865 3.820 3.891 6,862,676 3.8561 0.00%
2015-03-30 0 7.560 7.550 7.560 7.300 7.610 2,605,000 19,656,780 7.5458 3.845 3.840 3.845 3.713 3.870 5,121,880 3.8378 3.70%
2015-03-27 0 7.290 7.280 7.290 7.260 7.310 827,000 6,020,280 7.2797 3.708 3.703 3.708 3.692 3.718 1,626,025 3.7025 -0.27%
2015-03-26 0 7.310 7.310 7.320 7.140 7.370 1,908,000 13,915,400 7.2932 3.718 3.718 3.723 3.631 3.748 3,751,457 3.7093 1.81%
2015-03-25 0 7.180 7.170 7.180 7.160 7.220 1,249,000 8,976,260 7.1868 3.652 3.647 3.652 3.642 3.672 2,455,750 3.6552 -0.28%
2015-03-24 0 7.200 7.180 7.210 7.110 7.240 694,000 4,991,040 7.1917 3.662 3.652 3.667 3.616 3.682 1,364,524 3.6577 0.42%
2015-03-23 0 7.170 7.170 7.180 7.130 7.200 636,000 4,562,380 7.1736 3.647 3.647 3.652 3.626 3.662 1,250,486 3.6485 -0.14%
2015-03-20 0 7.180 7.070 7.080 7.080 7.310 5,285,885 37,918,693 7.1736 3.652 3.596 3.601 3.601 3.718 10,392,963 3.6485 0.00%
2015-03-19 0 7.180 7.150 7.180 7.100 7.190 845,000 6,027,695 7.1334 3.652 3.637 3.652 3.611 3.657 1,661,416 3.6280 0.00%
2015-03-18 0 7.180 7.170 7.180 7.130 7.240 509,206 3,652,524 7.1730 3.652 3.647 3.652 3.626 3.682 1,001,187 3.6482 -0.14%
2015-03-17 0 7.190 7.190 7.200 7.070 7.200 1,309,000 9,379,255 7.1652 3.657 3.657 3.662 3.596 3.662 2,573,720 3.6442 1.55%
2015-03-16 0 7.080 7.080 7.090 6.860 7.100 891,106 6,267,782 7.0337 3.601 3.601 3.606 3.489 3.611 1,752,068 3.5774 2.16%
2015-03-13 0 6.930 6.860 6.920 6.750 6.990 1,676,000 11,502,665 6.8632 3.525 3.489 3.520 3.433 3.555 3,295,305 3.4906 0.73%
2015-03-12 0 6.880 6.880 6.900 6.750 6.920 926,427 6,313,342 6.8147 3.499 3.499 3.509 3.433 3.520 1,821,515 3.4660 1.33%
2015-03-11 0 6.790 6.780 6.790 6.750 7.210 1,402,000 9,758,130 6.9601 3.453 3.448 3.453 3.433 3.667 2,756,574 3.5399 -5.69%
2015-03-10 0 7.200 7.180 7.210 7.120 7.380 611,000 4,387,990 7.1817 3.662 3.652 3.667 3.621 3.753 1,201,331 3.6526 0.00%
2015-03-09 0 7.200 7.200 7.230 7.120 7.230 641,000 4,612,320 7.1955 3.662 3.662 3.677 3.621 3.677 1,260,317 3.6597 -0.69%
2015-03-06 0 7.250 7.220 7.260 6.940 7.280 2,203,000 15,797,175 7.1708 3.687 3.672 3.692 3.530 3.703 4,331,478 3.6471 3.42%
2015-03-05 0 7.010 7.000 7.020 6.810 7.060 1,834,000 12,795,365 6.9768 3.565 3.560 3.570 3.464 3.591 3,605,961 3.5484 1.89%
2015-03-04 0 6.880 6.860 6.880 6.820 6.940 563,000 3,870,710 6.8752 3.499 3.489 3.499 3.469 3.530 1,106,955 3.4967 0.73%
2015-03-03 0 6.830 6.830 6.850 6.820 6.960 971,000 6,676,715 6.8761 3.474 3.474 3.484 3.469 3.540 1,909,154 3.4972 -1.44%
2015-03-02 0 6.930 6.900 6.950 6.870 6.950 668,000 4,622,470 6.9199 3.525 3.509 3.535 3.494 3.535 1,313,403 3.5195 0.87%
2015-02-27 0 6.870 6.880 6.890 6.780 6.930 961,000 6,578,480 6.8455 3.494 3.499 3.504 3.448 3.525 1,889,492 3.4816 -1.01%
2015-02-26 0 6.940 6.940 6.960 6.860 6.960 527,240 3,653,518 6.9295 3.530 3.530 3.540 3.489 3.540 1,036,645 3.5244 0.58%
2015-02-25 0 6.900 6.880 6.900 6.740 6.900 1,237,000 8,437,615 6.8210 3.509 3.499 3.509 3.428 3.509 2,432,156 3.4692 1.02%
2015-02-24 0 6.830 6.810 6.830 6.770 6.960 1,217,000 8,295,075 6.8160 3.474 3.464 3.474 3.443 3.540 2,392,832 3.4666 -0.44%
2015-02-23 0 6.860 6.810 6.860 6.700 6.890 1,257,000 8,608,065 6.8481 3.489 3.464 3.489 3.408 3.504 2,471,479 3.4830 1.63%
2015-02-18 0 6.750 6.700 6.750 6.580 6.750 178,000 1,190,030 6.6856 3.433 3.408 3.433 3.347 3.433 349,979 3.4003 0.45%
2015-02-17 0 6.720 6.670 6.730 6.540 6.750 454,962 3,039,476 6.6807 3.418 3.392 3.423 3.326 3.433 894,534 3.3978 0.45%
2015-02-16 0 6.690 6.670 6.690 6.450 6.730 1,156,000 7,683,795 6.6469 3.403 3.392 3.403 3.280 3.423 2,272,896 3.3806 3.24%
2015-02-13 0 6.480 6.450 6.500 6.410 6.600 640,000 4,152,675 6.4886 3.296 3.280 3.306 3.260 3.357 1,258,351 3.3001 0.62%
2015-02-12 0 6.440 6.440 6.490 6.270 6.630 1,587,930 10,309,400 6.4924 3.275 3.275 3.301 3.189 3.372 3,122,145 3.3020 2.55%
2015-02-11 0 6.280 6.260 6.320 6.220 6.470 1,446,000 9,088,690 6.2854 3.194 3.184 3.214 3.164 3.291 2,843,086 3.1968 -1.57%
2015-02-10 0 6.380 6.370 6.390 6.370 6.530 1,231,000 7,899,360 6.4170 3.245 3.240 3.250 3.240 3.321 2,420,359 3.2637 -1.69%
2015-02-09 0 6.490 6.480 6.500 6.450 6.740 808,000 5,280,915 6.5358 3.301 3.296 3.306 3.280 3.428 1,588,668 3.3241 -0.92%
2015-02-06 0 6.550 6.540 6.560 6.540 6.750 1,482,506 9,802,539 6.6121 3.331 3.326 3.336 3.326 3.433 2,914,863 3.3630 -2.96%
2015-02-05 0 6.750 6.750 6.790 6.730 6.890 409,000 2,787,375 6.8151 3.433 3.433 3.453 3.423 3.504 804,165 3.4662 -0.88%
2015-02-04 0 6.810 6.810 6.830 6.750 6.890 1,338,750 9,125,102 6.8161 3.464 3.464 3.474 3.433 3.504 2,632,214 3.4667 -0.87%
2015-02-03 0 6.870 6.860 6.890 6.790 6.910 838,000 5,746,070 6.8569 3.494 3.489 3.504 3.453 3.514 1,647,653 3.4874 1.03%
2015-02-02 0 6.800 6.790 6.800 6.780 7.050 2,500,874 17,127,490 6.8486 3.458 3.453 3.458 3.448 3.586 4,917,150 3.4832 -3.27%
2015-01-30 0 7.030 7.010 7.050 6.810 7.130 2,097,000 14,781,875 7.0491 3.575 3.565 3.586 3.464 3.626 4,123,064 3.5852 2.18%
2015-01-29 0 6.880 6.880 6.900 6.770 6.960 2,384,985 16,444,597 6.8951 3.499 3.499 3.509 3.443 3.540 4,689,292 3.5068 -0.29%
2015-01-28 0 6.900 6.860 6.900 6.580 6.950 1,436,000 9,778,340 6.8094 3.509 3.489 3.509 3.347 3.535 2,823,424 3.4633 5.99%
2015-01-27 0 6.510 6.510 6.560 6.500 6.640 815,000 5,341,840 6.5544 3.311 3.311 3.336 3.306 3.377 1,602,431 3.3336 -1.06%
2015-01-26 0 6.580 6.560 6.580 6.470 6.610 669,000 4,393,350 6.5670 3.347 3.336 3.347 3.291 3.362 1,315,370 3.3400 0.61%
2015-01-23 0 6.540 6.530 6.540 6.490 6.600 524,965 3,428,522 6.5310 3.326 3.321 3.326 3.301 3.357 1,032,172 3.3217 0.93%
2015-01-22 0 6.480 6.480 6.500 6.480 6.630 561,000 3,678,580 6.5572 3.296 3.296 3.306 3.296 3.372 1,103,023 3.3350 -1.67%
2015-01-21 0 6.590 6.590 6.600 6.380 6.670 730,000 4,817,380 6.5992 3.352 3.352 3.357 3.245 3.392 1,435,306 3.3563 1.54%
2015-01-20 0 6.490 6.490 6.500 6.310 6.570 461,000 2,999,530 6.5066 3.301 3.301 3.306 3.209 3.342 906,406 3.3093 2.37%
2015-01-19 0 6.340 6.320 6.350 6.310 6.590 790,000 5,077,100 6.4267 3.225 3.214 3.230 3.209 3.352 1,553,276 3.2686 -3.79%
2015-01-16 0 6.590 6.570 6.640 6.530 6.640 502,000 3,304,370 6.5824 3.352 3.342 3.377 3.321 3.377 987,019 3.3478 0.15%
2015-01-15 0 6.580 6.580 6.590 6.520 6.700 839,000 5,542,030 6.6055 3.347 3.347 3.352 3.316 3.408 1,649,619 3.3596 -1.94%
2015-01-14 0 6.710 6.670 6.720 6.380 6.800 4,752,000 31,686,530 6.6680 3.413 3.392 3.418 3.245 3.458 9,343,252 3.3914 5.17%
2015-01-13 0 6.380 6.360 6.400 6.250 6.430 1,236,000 7,871,625 6.3686 3.245 3.235 3.255 3.179 3.270 2,430,189 3.2391 1.43%
2015-01-12 0 6.290 6.290 6.300 6.260 6.330 608,000 3,822,560 6.2871 3.199 3.199 3.204 3.184 3.219 1,195,433 3.1976 0.00%
2015-01-09 0 6.290 6.290 6.300 6.240 6.340 759,000 4,772,450 6.2878 3.199 3.199 3.204 3.174 3.225 1,492,325 3.1980 0.48%
2015-01-08 0 6.260 6.250 6.280 6.220 6.360 755,000 4,732,630 6.2684 3.184 3.179 3.194 3.164 3.235 1,484,460 3.1881 -0.32%
2015-01-07 0 6.280 6.280 6.290 6.220 6.350 1,078,000 6,777,971 6.2875 3.194 3.194 3.199 3.164 3.230 2,119,534 3.1979 -0.32%
2015-01-06 0 6.300 6.280 6.300 6.200 6.400 1,266,000 7,959,385 6.2870 3.204 3.194 3.204 3.153 3.255 2,489,175 3.1976 -1.10%
2015-01-05 0 6.370 6.350 6.390 6.260 6.420 1,452,000 9,227,140 6.3548 3.240 3.230 3.250 3.184 3.265 2,854,883 3.2321 0.95%
2015-01-02 0 6.310 6.310 6.330 6.060 6.350 1,275,000 8,008,135 6.2809 3.209 3.209 3.219 3.082 3.230 2,506,870 3.1945 2.44%
2014-12-31 0 6.160 6.150 6.180 6.030 6.190 472,000 2,887,110 6.1168 3.133 3.128 3.143 3.067 3.148 928,033 3.1110 1.99%
2014-12-30 0 6.040 6.030 6.040 6.000 6.120 919,000 5,547,680 6.0366 3.072 3.067 3.072 3.052 3.113 1,806,913 3.0703 0.00%
2014-12-29 0 6.040 6.100 6.110 6.030 6.140 937,000 5,706,430 6.0901 3.072 3.102 3.108 3.067 3.123 1,842,304 3.0974 -0.33%
2014-12-24 0 6.060 6.020 6.060 5.980 6.110 913,000 5,502,470 6.0268 3.082 3.062 3.082 3.041 3.108 1,795,116 3.0652 0.00%
2014-12-23 0 6.060 6.060 6.070 6.050 6.160 267,000 1,625,640 6.0885 3.082 3.082 3.087 3.077 3.133 524,968 3.0966 -0.33%
2014-12-22 0 6.080 6.080 6.100 6.080 6.250 512,000 3,123,980 6.1015 3.092 3.092 3.102 3.092 3.179 1,006,680 3.1032 -1.46%
2014-12-19 0 6.170 6.200 6.210 6.110 6.240 509,109 3,149,040 6.1854 3.138 3.153 3.158 3.108 3.174 1,000,996 3.1459 0.00%
2014-12-18 0 6.170 6.140 6.170 6.100 6.270 565,000 3,478,390 6.1564 3.138 3.123 3.138 3.102 3.189 1,110,888 3.1312 -0.16%
2014-12-17 0 6.180 6.170 6.180 6.120 6.270 625,000 3,856,695 6.1707 3.143 3.138 3.143 3.113 3.189 1,228,858 3.1384 -1.28%
2014-12-16 0 6.260 6.250 6.280 6.200 6.320 1,032,628 6,475,288 6.2707 3.184 3.179 3.194 3.153 3.214 2,030,325 3.1893 -1.88%
2014-12-15 0 6.380 6.380 6.390 6.030 6.410 1,165,000 7,365,640 6.3224 3.245 3.245 3.250 3.067 3.260 2,290,591 3.2156 3.57%
2014-12-12 0 6.160 6.160 6.180 6.140 6.220 334,000 2,063,620 6.1785 3.133 3.133 3.143 3.123 3.164 656,702 3.1424 0.82%
2014-12-11 0 6.110 6.100 6.120 6.080 6.310 573,498 3,540,602 6.1737 3.108 3.102 3.113 3.092 3.209 1,127,596 3.1400 -2.55%
2014-12-10 0 6.270 6.260 6.280 5.880 6.360 2,150,000 13,334,655 6.2022 3.189 3.184 3.194 2.991 3.235 4,227,271 3.1544 5.20%
2014-12-09 0 5.960 5.970 5.980 5.940 6.360 3,091,000 18,800,520 6.0823 3.031 3.036 3.041 3.021 3.235 6,077,440 3.0935 -2.30%
2014-12-08 0 6.100 6.100 6.140 6.100 6.250 1,472,000 9,054,640 6.1513 3.102 3.102 3.123 3.102 3.179 2,894,206 3.1285 -2.87%
2014-12-05 0 6.280 6.280 6.290 6.100 6.350 1,260,000 7,908,674 6.2767 3.194 3.194 3.199 3.102 3.230 2,477,378 3.1924 1.62%
2014-12-04 0 6.180 6.180 6.200 6.110 6.350 1,303,000 8,123,400 6.2344 3.143 3.143 3.153 3.108 3.230 2,561,923 3.1708 0.65%
2014-12-03 0 6.140 6.130 6.150 6.130 6.330 1,042,657 6,505,482 6.2393 3.123 3.118 3.128 3.118 3.219 2,050,044 3.1733 -3.61%
2014-12-02 0 6.370 6.370 6.380 5.960 6.400 2,080,332 13,006,866 6.2523 3.240 3.240 3.245 3.031 3.255 4,090,292 3.1799 5.64%
2014-12-01 0 6.030 6.030 6.050 5.990 6.270 2,160,000 13,084,670 6.0577 3.067 3.067 3.077 3.047 3.189 4,246,933 3.0810 -3.37%
2014-11-28 0 6.240 6.230 6.240 6.210 6.320 1,029,000 6,440,620 6.2591 3.174 3.169 3.174 3.158 3.214 2,023,192 3.1834 -1.11%
2014-11-27 0 6.310 6.310 6.340 6.230 6.440 1,129,000 7,115,815 6.3028 3.209 3.209 3.225 3.169 3.275 2,219,809 3.2056 -1.87%
2014-11-26 0 6.430 6.410 6.440 6.110 6.450 2,632,000 16,638,695 6.3217 3.270 3.260 3.275 3.108 3.280 5,174,966 3.2152 4.38%
2014-11-25 0 6.160 6.160 6.180 6.140 6.450 3,841,000 24,009,610 6.2509 3.133 3.133 3.143 3.123 3.280 7,552,069 3.1792 -4.50%
2014-11-24 0 6.450 6.440 6.490 6.430 6.660 804,167 5,232,860 6.5072 3.280 3.275 3.301 3.270 3.387 1,581,131 3.3096 -1.53%
2014-11-21 0 6.550 6.540 6.560 6.460 6.670 751,485 4,946,688 6.5826 3.331 3.326 3.336 3.286 3.392 1,477,549 3.3479 -0.46%
2014-11-20 0 6.580 6.580 6.590 6.510 6.600 438,330 2,883,310 6.5779 3.347 3.347 3.352 3.311 3.357 861,832 3.3456 -0.60%
2014-11-19 0 6.620 6.600 6.620 6.340 6.680 1,434,000 9,329,630 6.5060 3.367 3.357 3.367 3.225 3.397 2,819,492 3.3090 1.07%
2014-11-18 0 6.550 6.510 6.550 6.420 6.650 751,000 4,888,440 6.5092 3.331 3.311 3.331 3.265 3.382 1,476,596 3.3106 -0.61%
2014-11-17 0 6.590 6.590 6.600 6.440 6.760 2,198,000 14,635,890 6.6587 3.352 3.352 3.357 3.275 3.438 4,321,648 3.3866 2.33%
2014-11-14 0 6.440 6.440 6.460 6.300 6.850 4,903,000 32,213,115 6.5701 3.275 3.275 3.286 3.204 3.484 9,640,145 3.3416 -5.01%
2014-11-13 0 6.780 6.770 6.790 6.740 6.900 2,102,000 14,317,510 6.8114 3.448 3.443 3.453 3.428 3.509 4,132,895 3.4643 -0.88%
2014-11-12 0 6.840 6.830 6.870 6.670 7.120 4,338,000 29,858,110 6.8829 3.479 3.474 3.494 3.392 3.621 8,529,257 3.5007 -3.66%
2014-11-11 0 7.100 7.080 7.100 7.080 7.240 886,000 6,314,075 7.1265 3.611 3.601 3.611 3.601 3.682 1,742,029 3.6246 -1.66%
2014-11-10 0 7.220 7.210 7.250 7.130 7.330 1,184,000 8,540,360 7.2131 3.672 3.667 3.687 3.626 3.728 2,327,948 3.6686 1.12%
2014-11-07 0 7.140 7.090 7.100 7.060 7.210 1,219,600 8,707,134 7.1393 3.631 3.606 3.611 3.591 3.667 2,397,944 3.6311 -0.70%
2014-11-06 0 7.190 7.170 7.190 7.130 7.200 1,100,700 7,891,517 7.1695 3.657 3.647 3.657 3.626 3.662 2,164,166 3.6464 0.70%
2014-11-05 0 7.140 7.140 7.170 7.130 7.290 1,240,092 8,909,133 7.1843 3.631 3.631 3.647 3.626 3.708 2,438,235 3.6539 -0.83%
2014-11-04 0 7.200 7.200 7.210 7.090 7.210 2,036,000 14,574,940 7.1586 3.662 3.662 3.667 3.606 3.667 4,003,128 3.6409 1.84%
2014-11-03 0 7.070 7.060 7.070 7.060 7.300 1,866,000 13,282,050 7.1179 3.596 3.591 3.596 3.591 3.713 3,668,878 3.6202 -2.35%
2014-10-31 0 7.240 7.240 7.290 7.080 7.300 3,189,000 22,912,765 7.1849 3.682 3.682 3.708 3.601 3.713 6,270,125 3.6543 2.26%
2014-10-30 0 7.080 7.050 7.080 7.000 7.190 1,953,000 13,792,640 7.0623 3.601 3.586 3.601 3.560 3.657 3,839,935 3.5919 -1.39%
2014-10-29 0 7.180 7.150 7.190 7.000 7.200 1,364,850 9,705,147 7.1108 3.652 3.637 3.657 3.560 3.662 2,683,531 3.6166 0.84%
2014-10-28 0 7.120 7.110 7.120 7.010 7.150 599,638 4,247,205 7.0829 3.621 3.616 3.621 3.565 3.637 1,178,992 3.6024 1.14%
2014-10-27 0 7.040 7.030 7.040 7.000 7.190 1,616,000 11,379,020 7.0415 3.581 3.575 3.581 3.560 3.657 3,177,335 3.5813 -3.56%
2014-10-24 0 7.300 7.290 7.300 7.130 7.340 755,000 5,506,995 7.2940 3.713 3.708 3.713 3.626 3.733 1,484,460 3.7098 0.27%
2014-10-23 0 7.280 7.260 7.280 7.230 7.330 1,288,482 9,376,954 7.2775 3.703 3.692 3.703 3.677 3.728 2,533,378 3.7014 0.55%
2014-10-22 0 7.240 7.230 7.270 7.230 7.390 1,472,000 10,774,710 7.3198 3.682 3.677 3.698 3.677 3.759 2,894,206 3.7229 -0.69%
2014-10-21 0 7.290 7.280 7.310 7.270 7.430 1,556,900 11,462,032 7.3621 3.708 3.703 3.718 3.698 3.779 3,061,134 3.7444 -0.68%
2014-10-20 0 7.340 7.340 7.350 7.290 7.410 1,197,837 8,795,923 7.3432 3.733 3.733 3.738 3.708 3.769 2,355,154 3.7348 0.82%
2014-10-17 0 7.280 7.400 7.410 6.950 7.450 7,703,000 55,741,470 7.2363 3.703 3.764 3.769 3.535 3.789 15,145,428 3.6804 2.68%
2014-10-16 0 7.090 7.070 7.090 7.010 7.290 2,723,000 19,349,620 7.1060 3.606 3.596 3.606 3.565 3.708 5,353,888 3.6141 -3.27%
2014-10-15 0 7.330 7.290 7.340 7.300 7.470 1,433,338 10,548,173 7.3592 3.728 3.708 3.733 3.713 3.799 2,818,190 3.7429 -1.08%
2014-10-14 0 7.410 7.410 7.420 7.360 7.560 1,115,000 8,265,045 7.4126 3.769 3.769 3.774 3.743 3.845 2,192,283 3.7701 -0.13%
2014-10-13 0 7.420 7.380 7.430 7.300 7.550 3,331,000 24,749,235 7.4300 3.774 3.753 3.779 3.713 3.840 6,549,321 3.7789 -0.13%
2014-10-10 0 7.430 7.420 7.440 7.320 7.550 2,071,000 15,471,635 7.4706 3.779 3.774 3.784 3.723 3.840 4,071,944 3.7996 -2.62%
2014-10-09 0 7.630 7.630 7.660 7.350 7.680 5,427,000 40,979,295 7.5510 3.881 3.881 3.896 3.738 3.906 10,670,419 3.8405 4.81%
2014-10-08 0 7.280 7.250 7.280 7.220 7.370 1,417,000 10,334,190 7.2930 3.703 3.687 3.703 3.672 3.748 2,786,067 3.7092 -1.22%
2014-10-07 0 7.370 7.360 7.380 7.040 7.380 3,106,053 22,403,098 7.2127 3.748 3.743 3.753 3.581 3.753 6,107,036 3.6684 3.80%
2014-10-06 0 7.100 7.070 7.100 6.840 7.100 2,027,000 14,085,060 6.9487 3.611 3.596 3.611 3.479 3.611 3,985,432 3.5341 1.72%
2014-10-03 0 6.980 6.930 7.000 6.660 7.000 2,794,000 19,011,200 6.8043 3.550 3.525 3.560 3.387 3.560 5,493,486 3.4607 1.90%
2014-09-30 0 6.850 6.840 6.880 6.740 7.020 3,508,041 24,048,595 6.8553 3.484 3.479 3.499 3.428 3.570 6,897,414 3.4866 -3.39%
2014-09-29 0 7.090 7.060 7.090 7.030 7.280 2,092,000 14,900,425 7.1226 3.606 3.591 3.606 3.575 3.703 4,113,233 3.6226 -2.21%
2014-09-26 0 7.250 7.220 7.250 7.110 7.310 759,000 5,483,550 7.2247 3.687 3.672 3.687 3.616 3.718 1,492,325 3.6745 0.42%
2014-09-25 0 7.220 7.200 7.230 7.130 7.320 873,440 6,305,760 7.2195 3.672 3.662 3.677 3.626 3.723 1,717,334 3.6718 0.84%
2014-09-24 0 7.160 7.160 7.190 7.130 7.280 1,675,000 12,061,300 7.2008 3.642 3.642 3.657 3.626 3.703 3,293,339 3.6623 -1.65%
2014-09-23 0 7.280 7.260 7.280 7.250 7.380 1,471,000 10,727,365 7.2926 3.703 3.692 3.703 3.687 3.753 2,892,240 3.7090 -0.68%
2014-09-22 0 7.330 7.320 7.340 7.240 7.480 1,653,000 12,174,560 7.3651 3.728 3.723 3.733 3.682 3.804 3,250,083 3.7459 -0.27%
2014-09-19 0 7.350 7.310 7.360 7.020 7.380 2,505,000 18,240,685 7.2817 3.738 3.718 3.743 3.570 3.753 4,925,263 3.7035 4.11%
2014-09-18 0 7.060 7.050 7.060 7.010 7.090 408,000 2,875,692 7.0483 3.591 3.586 3.591 3.565 3.606 802,198 3.5848 -0.42%
2014-09-17 0 7.090 7.080 7.090 7.000 7.140 1,102,000 7,789,200 7.0682 3.606 3.601 3.606 3.560 3.631 2,166,722 3.5949 0.71%
2014-09-16 0 7.040 7.020 7.040 6.990 7.120 1,618,240 11,402,518 7.0462 3.581 3.570 3.581 3.555 3.621 3,181,739 3.5837 -0.85%
2014-09-15 0 7.100 7.090 7.110 7.030 7.210 1,650,000 11,708,315 7.0959 3.611 3.606 3.616 3.575 3.667 3,244,185 3.6090 0.57%
2014-09-12 0 7.060 7.050 7.090 7.010 7.110 1,972,000 13,896,945 7.0471 3.591 3.586 3.606 3.565 3.616 3,877,292 3.5842 0.00%
2014-09-11 0 7.060 7.070 7.090 7.050 7.130 894,000 6,333,750 7.0847 3.591 3.596 3.606 3.586 3.626 1,757,758 3.6033 0.14%
2014-09-10 0 7.050 7.050 7.080 7.040 7.180 1,673,210 11,887,523 7.1046 3.586 3.586 3.601 3.581 3.652 3,289,820 3.6134 -1.26%
2014-09-08 0 7.140 7.100 7.150 7.000 7.180 436,000 3,109,430 7.1317 3.631 3.611 3.637 3.560 3.652 857,251 3.6272 1.42%
2014-09-05 0 7.040 7.030 7.090 6.990 7.250 1,442,000 10,231,791 7.0956 3.581 3.575 3.606 3.555 3.687 2,835,221 3.6088 -1.54%
2014-09-04 0 7.150 7.150 7.170 7.030 7.270 2,350,000 16,952,845 7.2140 3.637 3.637 3.647 3.575 3.698 4,620,506 3.6690 0.99%
2014-09-03 0 7.080 7.080 7.090 6.880 7.090 2,132,000 15,000,671 7.0360 3.601 3.601 3.606 3.499 3.606 4,191,880 3.5785 3.21%
2014-09-02 0 6.860 6.860 6.880 6.730 6.910 1,910,000 13,017,805 6.8156 3.489 3.489 3.499 3.423 3.514 3,755,390 3.4664 0.59%
2014-09-01 0 6.820 6.810 6.870 6.660 6.890 1,277,000 8,687,890 6.8034 3.469 3.464 3.494 3.387 3.504 2,510,802 3.4602 1.34%
2014-08-29 0 6.730 6.710 6.750 6.600 6.750 644,000 4,303,370 6.6823 3.423 3.413 3.433 3.357 3.433 1,266,215 3.3986 0.45%
2014-08-28 0 6.700 6.680 6.750 6.670 6.860 873,000 5,866,688 6.7201 3.408 3.397 3.433 3.392 3.489 1,716,469 3.4179 -1.47%
2014-08-27 0 6.800 6.760 6.810 6.670 6.910 2,380,000 16,157,845 6.7890 3.458 3.438 3.464 3.392 3.514 4,679,491 3.4529 -0.29%
2014-08-26 0 6.820 6.820 6.830 6.730 7.000 2,816,400 19,246,920 6.8339 3.469 3.469 3.474 3.423 3.560 5,537,529 3.4757 -2.85%
2014-08-25 0 7.020 6.970 7.030 6.940 7.070 2,124,000 14,915,170 7.0222 3.570 3.545 3.575 3.530 3.596 4,176,151 3.5715 0.72%
2014-08-22 0 6.970 6.960 6.980 6.530 7.070 5,950,440 40,906,007 6.8745 3.545 3.540 3.550 3.321 3.596 11,699,592 3.4964 5.29%
2014-08-21 0 6.620 6.620 6.630 6.460 6.630 1,107,000 7,243,345 6.5432 3.367 3.367 3.372 3.286 3.372 2,176,553 3.3279 1.85%
2014-08-20 0 6.500 6.500 6.510 6.450 6.550 1,291,000 8,396,435 6.5038 3.306 3.306 3.311 3.280 3.331 2,538,329 3.3079 0.15%
2014-08-19 0 6.490 6.490 6.530 6.420 6.650 3,073,000 20,166,425 6.5625 3.301 3.301 3.321 3.265 3.382 6,042,049 3.3377 1.09%
2014-08-18 0 6.420 6.400 6.440 6.070 6.450 2,329,000 14,772,234 6.3427 3.265 3.255 3.275 3.087 3.280 4,579,216 3.2259 4.73%
2014-08-15 0 6.130 6.130 6.150 6.040 6.240 4,687,000 28,724,925 6.1286 3.118 3.118 3.128 3.072 3.174 9,215,451 3.1170 -1.61%
2014-08-14 0 6.230 6.210 6.260 6.210 6.370 1,957,039 12,299,341 6.2847 3.169 3.158 3.184 3.158 3.240 3,847,877 3.1964 -0.80%
2014-08-13 0 6.280 6.260 6.300 6.210 6.390 2,898,002 18,208,762 6.2832 3.194 3.184 3.204 3.158 3.250 5,697,972 3.1957 -0.95%
2014-08-12 0 6.340 6.290 6.340 6.300 6.380 1,801,000 11,393,210 6.3260 3.225 3.199 3.225 3.204 3.245 3,541,077 3.2174 -0.47%
2014-08-11 0 6.370 6.350 6.380 6.330 6.440 1,484,000 9,465,070 6.3781 3.240 3.230 3.245 3.219 3.275 2,917,800 3.2439 -0.31%
2014-08-08 0 6.390 6.380 6.450 6.210 6.500 1,274,000 8,095,260 6.3542 3.250 3.245 3.280 3.158 3.306 2,504,904 3.2318 0.79%
2014-08-07 0 6.340 6.280 6.340 6.270 6.500 1,742,000 11,110,390 6.3780 3.225 3.194 3.225 3.189 3.306 3,425,073 3.2438 -2.46%
2014-08-06 0 6.500 6.490 6.530 6.450 6.580 2,112,000 13,702,960 6.4881 3.306 3.301 3.321 3.280 3.347 4,152,557 3.2999 -0.46%
2014-08-05 0 6.530 6.530 6.560 6.490 6.590 1,321,000 8,631,230 6.5339 3.321 3.321 3.336 3.301 3.352 2,597,314 3.3231 -0.31%
2014-08-04 0 6.550 6.540 6.570 6.450 6.610 1,324,720 8,684,866 6.5560 3.331 3.326 3.342 3.280 3.362 2,604,628 3.3344 1.55%
2014-08-01 0 6.450 6.420 6.460 6.370 6.540 2,099,000 13,576,928 6.4683 3.280 3.265 3.286 3.240 3.326 4,126,996 3.2898 -1.83%
2014-07-31 0 6.570 6.560 6.580 6.360 6.590 1,727,000 11,194,160 6.4819 3.342 3.336 3.347 3.235 3.352 3,395,580 3.2967 2.66%
2014-07-30 0 6.400 6.380 6.400 6.330 6.540 2,468,000 15,748,410 6.3810 3.255 3.245 3.255 3.219 3.326 4,852,514 3.2454 -0.31%
2014-07-29 0 6.420 6.410 6.450 6.310 6.670 3,423,000 22,208,020 6.4879 3.265 3.260 3.280 3.209 3.392 6,730,209 3.2998 0.63%
2014-07-28 0 6.380 6.370 6.380 6.090 6.410 3,204,000 20,283,680 6.3307 3.245 3.240 3.245 3.097 3.260 6,299,617 3.2198 3.74%
2014-07-25 0 6.150 6.090 6.150 6.020 6.150 1,658,000 10,059,535 6.0673 3.128 3.097 3.128 3.062 3.128 3,259,914 3.0858 0.99%
2014-07-24 0 6.090 6.070 6.100 5.980 6.140 2,556,000 15,577,700 6.0946 3.097 3.087 3.102 3.041 3.123 5,025,537 3.0997 -0.16%
2014-07-23 0 6.100 6.090 6.110 5.730 6.110 3,633,000 21,848,515 6.0139 3.102 3.097 3.108 2.914 3.108 7,143,105 3.0587 4.99%
2014-07-22 0 5.810 5.800 5.820 5.670 5.830 1,876,000 10,791,100 5.7522 2.955 2.950 2.960 2.884 2.965 3,688,540 2.9256 2.11%
2014-07-21 0 5.690 5.690 5.710 5.660 5.830 438,000 2,510,680 5.7321 2.894 2.894 2.904 2.879 2.965 861,184 2.9154 -0.87%
2014-07-18 0 5.740 5.720 5.740 5.660 5.800 1,953,000 11,201,780 5.7357 2.919 2.909 2.919 2.879 2.950 3,839,935 2.9172 -1.37%
2014-07-17 0 5.820 5.820 5.850 5.790 5.890 1,828,000 10,677,780 5.8412 2.960 2.960 2.975 2.945 2.996 3,594,164 2.9709 -0.34%
2014-07-16 0 5.840 5.840 5.850 5.830 5.950 1,783,600 10,463,900 5.8667 2.970 2.970 2.975 2.965 3.026 3,506,866 2.9838 -0.85%
2014-07-15 0 5.890 5.870 5.890 5.460 5.990 5,489,000 31,637,490 5.7638 2.996 2.985 2.996 2.777 3.047 10,792,322 2.9315 6.13%
2014-07-14 0 5.550 5.540 5.550 5.390 5.550 2,836,000 15,613,540 5.5055 2.823 2.818 2.823 2.741 2.823 5,576,066 2.8001 2.97%
2014-07-11 0 5.390 5.390 5.400 5.260 5.400 1,010,000 5,411,950 5.3584 2.741 2.741 2.746 2.675 2.746 1,985,834 2.7253 0.94%
2014-07-10 0 5.340 5.340 5.350 5.320 5.510 3,905,000 21,411,730 5.4832 2.716 2.716 2.721 2.706 2.802 7,677,904 2.7887 -1.48%
2014-07-09 0 5.420 5.400 5.450 5.130 5.450 4,056,000 21,841,435 5.3850 2.757 2.746 2.772 2.609 2.772 7,974,796 2.7388 3.63%
2014-07-08 0 5.230 5.220 5.260 5.110 5.290 2,102,880 10,984,678 5.2236 2.660 2.655 2.675 2.599 2.691 4,134,625 2.6568 2.15%
2014-07-07 0 5.120 5.120 5.140 5.070 5.150 606,000 3,104,910 5.1236 2.604 2.604 2.614 2.579 2.619 1,191,501 2.6059 0.39%
2014-07-04 0 5.100 5.070 5.100 5.060 5.160 612,000 3,120,830 5.0994 2.594 2.579 2.594 2.574 2.624 1,203,298 2.5936 -0.20%
2014-07-03 0 5.110 5.100 5.110 5.060 5.120 837,000 4,268,520 5.0998 2.599 2.594 2.599 2.574 2.604 1,645,687 2.5938 0.20%
2014-07-02 0 5.100 5.090 5.130 4.920 5.190 1,827,000 9,321,360 5.1020 2.594 2.589 2.609 2.502 2.640 3,592,197 2.5949 2.20%
2014-06-30 0 4.990 4.970 5.000 4.870 5.050 1,322,452 6,546,076 4.9500 2.538 2.528 2.543 2.477 2.568 2,600,169 2.5176 2.04%
2014-06-27 0 4.890 4.890 4.910 4.830 4.930 879,000 4,279,450 4.8685 2.487 2.487 2.497 2.457 2.507 1,728,266 2.4762 0.20%
2014-06-26 0 4.880 4.880 4.920 4.880 4.960 387,000 1,901,780 4.9142 2.482 2.482 2.502 2.482 2.523 760,909 2.4994 -0.61%
2014-06-25 0 4.910 4.910 4.920 4.830 4.950 1,394,000 6,819,750 4.8922 2.497 2.497 2.502 2.457 2.518 2,740,845 2.4882 1.66%
2014-06-24 0 4.830 4.830 4.840 4.790 4.850 845,000 4,070,180 4.8168 2.457 2.457 2.462 2.436 2.467 1,661,416 2.4498 0.42%
2014-06-23 0 4.810 4.810 4.820 4.770 4.950 1,702,000 8,221,435 4.8305 2.446 2.446 2.451 2.426 2.518 3,346,426 2.4568 -0.82%
2014-06-20 0 4.850 4.850 4.860 4.830 4.910 793,000 3,852,510 4.8581 2.467 2.467 2.472 2.457 2.497 1,559,175 2.4709 0.00%
2014-06-19 0 4.850 4.850 4.860 4.820 4.930 1,185,900 5,756,588 4.8542 2.467 2.467 2.472 2.451 2.507 2,331,684 2.4689 -1.02%
2014-06-18 0 4.900 4.880 4.900 4.830 5.050 2,333,900 11,401,488 4.8852 2.492 2.482 2.492 2.457 2.568 4,588,850 2.4846 -2.00%
2014-06-17 0 5.000 5.030 5.060 4.990 5.120 1,322,000 6,652,370 5.0320 2.543 2.558 2.574 2.538 2.604 2,599,280 2.5593 -0.40%
2014-06-16 0 5.020 4.990 5.020 4.920 5.040 1,806,000 9,024,090 4.9967 2.553 2.538 2.553 2.502 2.563 3,550,908 2.5413 0.40%
2014-06-13 0 5.000 4.990 5.010 4.950 5.150 2,783,000 14,040,700 5.0452 2.543 2.538 2.548 2.518 2.619 5,471,859 2.5660 -3.29%
2014-06-12 0 5.170 5.160 5.170 5.130 5.230 1,050,340 5,439,506 5.1788 2.629 2.624 2.629 2.609 2.660 2,065,150 2.6340 -1.34%
2014-06-11 0 5.240 5.210 5.240 5.030 5.250 1,755,900 8,994,383 5.1224 2.665 2.650 2.665 2.558 2.670 3,452,403 2.6053 3.76%
2014-06-10 0 5.050 5.050 5.060 4.960 5.070 1,188,900 5,961,679 5.0144 2.568 2.568 2.574 2.523 2.579 2,337,583 2.5504 1.81%
2014-06-09 0 4.960 4.950 4.960 4.920 4.970 698,000 3,453,030 4.9470 2.523 2.518 2.523 2.502 2.528 1,372,389 2.5161 1.43%
2014-06-06 0 4.890 4.870 4.900 4.850 4.920 464,000 2,263,970 4.8792 2.487 2.477 2.492 2.467 2.502 912,304 2.4816 0.20%
2014-06-05 0 4.880 4.840 4.880 4.810 4.920 1,449,000 7,018,590 4.8437 2.482 2.462 2.482 2.446 2.502 2,848,984 2.4635 0.62%
2014-06-04 0 4.850 4.850 4.860 4.810 4.930 1,582,000 7,668,600 4.8474 2.467 2.467 2.472 2.446 2.507 3,110,485 2.4654 -1.22%
2014-06-03 0 4.910 4.910 4.920 4.900 4.990 1,001,988 4,942,601 4.9328 2.497 2.497 2.502 2.492 2.538 1,970,081 2.5088 -1.60%
2014-05-30 0 4.990 4.960 4.990 4.880 5.000 1,629,000 8,053,215 4.9437 2.538 2.523 2.538 2.482 2.543 3,202,895 2.5144 2.25%
2014-05-29 0 4.880 4.870 4.880 4.850 4.940 433,120 2,120,216 4.8952 2.482 2.477 2.482 2.467 2.512 851,589 2.4897 -0.41%
2014-05-28 0 4.900 4.850 4.900 4.850 4.960 1,097,366 5,362,276 4.8865 2.492 2.467 2.492 2.467 2.523 2,157,611 2.4853 -0.41%
2014-05-27 0 4.920 4.920 4.930 4.910 4.960 276,300 1,363,297 4.9341 2.502 2.502 2.507 2.497 2.523 543,254 2.5095 -0.61%
2014-05-26 0 4.950 4.930 4.950 4.820 4.970 1,015,018 5,004,878 4.9308 2.518 2.507 2.518 2.451 2.528 1,995,701 2.5078 3.12%
2014-05-23 0 4.800 4.780 4.820 4.770 4.880 1,391,000 6,708,690 4.8229 2.441 2.431 2.451 2.426 2.482 2,734,946 2.4530 -1.03%
2014-05-22 0 4.850 4.840 4.860 4.750 4.880 1,292,000 6,224,120 4.8174 2.467 2.462 2.472 2.416 2.482 2,540,295 2.4502 0.21%
2014-05-21 0 4.840 4.830 4.840 4.680 4.880 1,418,522 6,830,723 4.8154 2.462 2.457 2.462 2.380 2.482 2,789,059 2.4491 2.11%
2014-05-20 0 4.740 4.710 4.740 4.660 4.760 1,339,800 6,323,143 4.7195 2.411 2.396 2.411 2.370 2.421 2,634,278 2.4003 1.72%
2014-05-19 0 4.660 4.660 4.670 4.650 4.800 2,444,560 11,557,305 4.7278 2.370 2.370 2.375 2.365 2.441 4,806,427 2.4046 -3.16%
2014-05-16 0 5.190 5.180 5.200 5.160 5.270 2,591,000 13,496,720 5.2091 2.448 2.443 2.452 2.433 2.485 5,494,285 2.4565 -1.14%
2014-05-15 0 5.250 5.230 5.250 5.200 5.280 1,489,000 7,802,165 5.2399 2.476 2.466 2.476 2.452 2.490 3,157,465 2.4710 0.96%
2014-05-14 0 5.200 5.200 5.210 5.180 5.250 1,494,920 7,800,917 5.2183 2.452 2.452 2.457 2.443 2.476 3,170,018 2.4608 0.00%
2014-05-13 0 5.200 5.190 5.200 5.140 5.200 867,340 4,478,814 5.1639 2.452 2.448 2.452 2.424 2.452 1,839,218 2.4352 0.58%
2014-05-12 0 5.170 5.160 5.170 5.130 5.260 1,558,000 8,074,130 5.1824 2.438 2.433 2.438 2.419 2.481 3,303,781 2.4439 0.19%
2014-05-09 0 5.160 5.150 5.180 4.950 5.240 3,358,000 17,275,040 5.1444 2.433 2.429 2.443 2.334 2.471 7,120,730 2.4260 2.58%
2014-05-08 0 5.030 5.030 5.040 4.940 5.310 3,959,000 20,107,880 5.0790 2.372 2.372 2.377 2.330 2.504 8,395,166 2.3952 -4.91%
2014-05-07 0 5.290 5.280 5.290 5.250 5.580 5,554,780 29,772,667 5.3598 2.495 2.490 2.495 2.476 2.631 11,779,061 2.5276 -0.75%
2014-05-05 0 5.330 5.320 5.350 5.000 5.360 5,189,000 27,132,887 5.2289 2.514 2.509 2.523 2.358 2.528 11,003,415 2.4659 7.03%
2014-05-02 0 4.980 4.980 5.010 4.840 5.050 1,810,000 8,965,270 4.9532 2.348 2.348 2.363 2.282 2.381 3,838,154 2.3358 1.43%
2014-04-30 0 4.910 4.910 4.930 4.910 5.070 2,867,500 14,347,760 5.0036 2.315 2.315 2.325 2.315 2.391 6,080,611 2.3596 -0.41%
2014-04-29 0 4.930 4.930 4.950 4.880 4.990 1,894,780 9,323,987 4.9209 2.325 2.325 2.334 2.301 2.353 4,017,932 2.3206 -0.40%
2014-04-28 0 4.950 4.950 4.970 4.880 5.080 2,276,000 11,263,140 4.9487 2.334 2.334 2.344 2.301 2.396 4,826,319 2.3337 -2.56%
2014-04-25 0 5.080 5.080 5.090 5.010 5.200 2,627,560 13,398,617 5.0993 2.396 2.396 2.400 2.363 2.452 5,571,812 2.4047 -1.55%
2014-04-24 0 5.160 5.160 5.170 5.010 5.180 4,942,000 25,394,420 5.1385 2.433 2.433 2.438 2.363 2.443 10,479,644 2.4232 2.58%
2014-04-23 0 5.030 5.010 5.030 4.890 5.030 2,420,000 12,086,780 4.9945 2.372 2.363 2.372 2.306 2.372 5,131,675 2.3553 2.44%
2014-04-22 0 4.910 4.900 4.920 4.850 4.960 2,592,400 12,729,652 4.9104 2.315 2.311 2.320 2.287 2.339 5,497,254 2.3156 -0.41%
2014-04-17 0 4.930 4.920 4.930 4.720 4.930 6,373,300 31,079,972 4.8766 2.325 2.320 2.325 2.226 2.325 13,514,755 2.2997 4.45%
2014-04-16 0 4.720 4.710 4.720 4.700 4.790 1,611,000 7,604,720 4.7205 2.226 2.221 2.226 2.216 2.259 3,416,169 2.2261 -0.63%
2014-04-15 0 4.750 4.740 4.750 4.700 4.850 3,058,000 14,562,320 4.7620 2.240 2.235 2.240 2.216 2.287 6,484,572 2.2457 -1.45%
2014-04-14 0 4.820 4.820 4.830 4.650 4.860 7,470,000 35,836,001 4.7973 2.273 2.273 2.278 2.193 2.292 15,840,337 2.2623 3.66%
2014-04-11 0 4.650 4.650 4.660 4.550 4.770 12,862,284 60,303,865 4.6884 2.193 2.193 2.198 2.146 2.249 27,274,821 2.2110 2.20%
2014-04-10 0 4.550 4.540 4.570 4.520 4.660 8,625,950 39,579,595 4.5884 2.146 2.141 2.155 2.132 2.198 18,291,560 2.1638 0.66%
2014-04-09 0 4.520 4.510 4.520 4.470 4.550 3,139,978 14,182,071 4.5166 2.132 2.127 2.132 2.108 2.146 6,658,408 2.1299 1.35%
2014-04-08 0 4.460 4.450 4.470 4.400 4.480 993,000 4,421,260 4.4524 2.103 2.099 2.108 2.075 2.113 2,105,683 2.0997 0.68%
2014-04-07 0 4.430 4.420 4.430 4.400 4.450 373,000 1,648,699 4.4201 2.089 2.084 2.089 2.075 2.099 790,957 2.0844 -0.67%
2014-04-04 0 4.460 4.450 4.460 4.430 4.500 741,000 3,309,120 4.4657 2.103 2.099 2.103 2.089 2.122 1,571,311 2.1060 -0.22%
2014-04-03 0 4.470 4.460 4.470 4.400 4.490 1,396,000 6,218,765 4.4547 2.108 2.103 2.108 2.075 2.117 2,960,256 2.1008 0.90%
2014-04-02 0 4.430 4.410 4.430 4.380 4.430 1,124,000 4,952,255 4.4059 2.089 2.080 2.089 2.066 2.089 2,383,472 2.0777 0.68%
2014-04-01 0 4.400 4.390 4.400 4.380 4.450 1,310,000 5,768,535 4.4035 2.075 2.070 2.075 2.066 2.099 2,777,890 2.0766 -0.45%
2014-03-31 0 4.420 4.410 4.430 4.380 4.450 828,000 3,645,190 4.4024 2.084 2.080 2.089 2.066 2.099 1,755,796 2.0761 -0.45%
2014-03-28 0 4.440 4.440 4.450 4.330 4.460 1,940,000 8,564,730 4.4148 2.094 2.094 2.099 2.042 2.103 4,113,822 2.0819 2.78%
2014-03-27 0 4.320 4.310 4.320 4.290 4.380 2,719,000 11,750,750 4.3217 2.037 2.033 2.037 2.023 2.066 5,765,713 2.0380 -0.69%
2014-03-26 0 4.350 4.340 4.360 4.310 4.360 990,000 4,291,495 4.3348 2.051 2.047 2.056 2.033 2.056 2,099,322 2.0442 0.69%
2014-03-25 0 4.320 4.320 4.330 4.300 4.360 724,000 3,134,770 4.3298 2.037 2.037 2.042 2.028 2.056 1,535,262 2.0418 -0.92%
2014-03-24 0 4.360 4.350 4.360 4.230 4.380 1,789,579 7,756,146 4.3341 2.056 2.051 2.056 1.995 2.066 3,794,851 2.0439 2.35%
2014-03-21 0 4.260 4.260 4.280 4.180 4.280 1,127,100 4,789,795 4.2497 2.009 2.009 2.018 1.971 2.018 2,390,046 2.0041 0.95%
2014-03-20 0 4.220 4.200 4.220 4.190 4.290 1,659,000 7,020,930 4.2320 1.990 1.981 1.990 1.976 2.023 3,517,954 1.9957 0.24%
2014-03-19 0 4.210 4.200 4.210 4.170 4.230 1,802,000 7,555,580 4.1929 1.985 1.981 1.985 1.966 1.995 3,821,190 1.9773 0.48%
2014-03-18 0 4.190 4.170 4.220 4.160 4.290 4,124,000 17,399,680 4.2191 1.976 1.966 1.990 1.962 2.023 8,745,053 1.9897 -1.18%
2014-03-17 0 4.240 4.240 4.250 4.200 4.270 1,124,000 4,758,880 4.2339 2.000 2.000 2.004 1.981 2.014 2,383,472 1.9966 0.71%
2014-03-14 0 4.210 4.200 4.210 4.150 4.240 2,601,000 10,909,315 4.1943 1.985 1.981 1.985 1.957 2.000 5,515,491 1.9779 -0.47%
2014-03-13 0 4.230 4.220 4.240 4.220 4.290 1,437,000 6,107,940 4.2505 1.995 1.990 2.000 1.990 2.023 3,047,197 2.0044 -0.24%
2014-03-12 0 4.240 4.210 4.250 4.200 4.270 1,963,000 8,292,670 4.2245 2.000 1.985 2.004 1.981 2.014 4,162,595 1.9922 -0.47%
2014-03-11 0 4.260 4.250 4.260 4.230 4.400 3,446,000 14,798,359 4.2944 2.009 2.004 2.009 1.995 2.075 7,307,336 2.0251 -1.39%
2014-03-10 0 4.320 4.310 4.320 4.310 4.450 4,883,000 21,352,440 4.3728 2.037 2.033 2.037 2.033 2.099 10,354,533 2.0621 -0.69%
2014-03-07 0 4.350 4.340 4.350 4.300 4.480 2,390,000 10,452,281 4.3733 2.051 2.047 2.051 2.028 2.113 5,068,060 2.0624 -0.91%
2014-03-06 0 4.390 4.370 4.400 4.360 4.540 2,384,000 10,527,310 4.4158 2.070 2.061 2.075 2.056 2.141 5,055,336 2.0824 -2.66%
2014-03-05 0 4.510 4.500 4.520 4.470 4.570 3,046,000 13,792,560 4.5281 2.127 2.122 2.132 2.108 2.155 6,459,125 2.1354 -0.44%
2014-03-04 0 4.530 4.520 4.530 4.380 4.540 3,848,000 17,197,632 4.4692 2.136 2.132 2.136 2.066 2.141 8,159,788 2.1076 2.95%
2014-03-03 0 4.400 4.380 4.410 4.360 4.430 883,000 3,885,373 4.4002 2.075 2.066 2.080 2.056 2.089 1,872,425 2.0750 -0.23%
2014-02-28 0 4.410 4.380 4.410 4.350 4.430 901,000 3,956,657 4.3914 2.080 2.066 2.080 2.051 2.089 1,910,595 2.0709 0.46%
2014-02-27 0 4.390 4.360 4.390 4.320 4.420 999,000 4,372,333 4.3767 2.070 2.056 2.070 2.037 2.084 2,118,406 2.0640 0.46%
2014-02-26 0 4.370 4.340 4.370 4.310 4.410 807,400 3,530,872 4.3731 2.061 2.047 2.061 2.033 2.080 1,712,114 2.0623 1.16%
2014-02-25 0 4.320 4.320 4.350 4.310 4.410 614,016 2,674,587 4.3559 2.037 2.037 2.051 2.033 2.080 1,302,038 2.0542 -1.37%
2014-02-24 0 4.380 4.380 4.400 4.320 4.420 980,000 4,289,080 4.3766 2.066 2.066 2.075 2.037 2.084 2,078,116 2.0639 -0.23%
2014-02-21 0 4.390 4.350 4.390 4.320 4.400 206,000 901,240 4.3750 2.070 2.051 2.070 2.037 2.075 436,829 2.0631 1.86%
2014-02-20 0 4.310 4.320 4.340 4.310 4.400 1,056,000 4,573,050 4.3305 2.033 2.037 2.047 2.033 2.075 2,239,277 2.0422 -1.82%
2014-02-19 0 4.390 4.360 4.390 4.350 4.440 694,000 3,041,520 4.3826 2.070 2.056 2.070 2.051 2.094 1,471,646 2.0667 -0.68%
2014-02-18 0 4.420 4.390 4.420 4.330 4.420 763,000 3,353,260 4.3948 2.084 2.070 2.084 2.042 2.084 1,617,962 2.0725 0.45%
2014-02-17 0 4.400 4.390 4.400 4.380 4.450 688,000 3,036,360 4.4133 2.075 2.070 2.075 2.066 2.099 1,458,923 2.0812 0.92%
2014-02-14 0 4.360 4.360 4.380 4.350 4.380 405,000 1,767,290 4.3637 2.056 2.056 2.066 2.051 2.066 858,813 2.0578 -0.23%
2014-02-13 0 4.370 4.360 4.370 4.320 4.400 256,000 1,118,120 4.3677 2.061 2.056 2.061 2.037 2.075 542,855 2.0597 -0.23%
2014-02-12 0 4.380 4.370 4.380 4.360 4.400 432,000 1,890,450 4.3760 2.066 2.061 2.066 2.056 2.075 916,068 2.0637 0.92%
2014-02-11 0 4.340 4.340 4.350 4.330 4.400 677,008 2,954,373 4.3639 2.047 2.047 2.051 2.042 2.075 1,435,614 2.0579 -2.03%
2014-02-10 0 4.430 4.400 4.430 4.310 4.430 1,080,000 4,744,040 4.3926 2.089 2.075 2.089 2.033 2.089 2,290,169 2.0715 2.78%
2014-02-07 0 4.310 4.300 4.340 4.250 4.350 1,005,634 4,311,848 4.2877 2.033 2.028 2.047 2.004 2.051 2,132,474 2.0220 0.70%
2014-02-06 0 4.280 4.270 4.280 4.220 4.310 791,000 3,382,120 4.2758 2.018 2.014 2.018 1.990 2.033 1,677,337 2.0164 0.94%
2014-02-05 0 4.240 4.240 4.250 4.210 4.330 1,151,207 4,886,061 4.2443 2.000 2.000 2.004 1.985 2.042 2,441,166 2.0015 -1.40%
2014-02-04 0 4.300 4.300 4.310 4.270 4.430 1,137,000 4,912,246 4.3204 2.028 2.028 2.033 2.014 2.089 2,411,039 2.0374 -2.05%
2014-01-30 0 4.390 4.370 4.390 4.370 4.430 353,000 1,550,800 4.3932 2.070 2.061 2.070 2.061 2.089 748,546 2.0717 0.23%
2014-01-29 0 4.380 4.370 4.380 4.370 4.450 887,000 3,917,260 4.4163 2.066 2.061 2.066 2.061 2.099 1,880,907 2.0826 -0.45%
2014-01-28 0 4.400 4.390 4.400 4.390 4.480 730,000 3,226,060 4.4193 2.075 2.070 2.075 2.070 2.113 1,547,985 2.0840 -1.12%
2014-01-27 0 4.450 4.420 4.450 4.350 4.470 2,596,693 11,459,150 4.4130 2.099 2.084 2.099 2.051 2.108 5,506,358 2.0811 -0.67%
2014-01-24 0 4.480 4.430 4.490 4.280 4.490 3,272,000 14,459,234 4.4191 2.113 2.089 2.117 2.018 2.117 6,938,364 2.0840 3.94%
2014-01-23 0 4.310 4.300 4.310 4.250 4.320 1,636,386 7,022,973 4.2918 2.033 2.028 2.033 2.004 2.037 3,470,001 2.0239 1.17%
2014-01-22 0 4.260 4.260 4.300 4.190 4.310 1,952,000 8,314,280 4.2594 2.009 2.009 2.028 1.976 2.033 4,139,269 2.0086 3.40%
2014-01-21 0 4.120 4.120 4.150 4.100 4.180 1,223,000 5,056,550 4.1345 1.943 1.943 1.957 1.933 1.971 2,593,405 1.9498 -0.24%
2014-01-20 0 4.130 4.130 4.160 4.110 4.170 577,000 2,385,910 4.1350 1.948 1.948 1.962 1.938 1.966 1,223,544 1.9500 0.49%
2014-01-17 0 4.110 4.110 4.160 4.100 4.160 1,035,000 4,269,650 4.1253 1.938 1.938 1.962 1.933 1.962 2,194,745 1.9454 -0.96%
2014-01-16 0 4.150 4.130 4.150 4.060 4.160 1,180,000 4,836,727 4.0989 1.957 1.948 1.957 1.915 1.962 2,502,222 1.9330 2.22%
2014-01-15 0 4.060 4.040 4.060 4.020 4.120 1,921,000 7,790,747 4.0556 1.915 1.905 1.915 1.896 1.943 4,073,532 1.9125 -0.98%
2014-01-14 0 4.100 4.080 4.100 4.020 4.130 1,480,000 6,045,840 4.0850 1.933 1.924 1.933 1.896 1.948 3,138,380 1.9264 0.99%
2014-01-13 0 4.060 4.040 4.060 4.000 4.290 6,134,000 25,114,310 4.0943 1.915 1.905 1.915 1.886 2.023 13,007,313 1.9308 -5.14%
2014-01-10 0 4.280 4.240 4.280 4.230 4.320 1,087,000 4,635,140 4.2642 2.018 2.000 2.018 1.995 2.037 2,305,013 2.0109 0.00%
2014-01-09 0 4.280 4.280 4.310 4.260 4.360 811,000 3,483,220 4.2950 2.018 2.018 2.033 2.009 2.056 1,719,747 2.0254 -1.15%
2014-01-08 0 4.330 4.300 4.340 4.280 4.400 540,022 2,344,431 4.3414 2.042 2.028 2.047 2.018 2.075 1,145,131 2.0473 -1.14%
2014-01-07 0 4.380 4.380 4.400 4.320 4.390 2,286,000 9,979,270 4.3654 2.066 2.066 2.075 2.037 2.070 4,847,525 2.0586 0.23%
2014-01-06 0 4.370 4.320 4.370 4.230 4.400 2,548,000 11,058,560 4.3401 2.061 2.037 2.061 1.995 2.075 5,403,103 2.0467 2.82%
2014-01-03 0 4.250 4.230 4.280 4.230 4.330 1,269,000 5,442,900 4.2891 2.004 1.995 2.018 1.995 2.042 2,690,949 2.0227 -1.39%
2014-01-02 0 4.310 4.310 4.330 4.220 4.330 614,000 2,621,890 4.2702 2.033 2.033 2.042 1.990 2.042 1,302,004 2.0137 0.94%
2013-12-31 0 4.270 4.260 4.270 4.240 4.330 896,000 3,825,720 4.2698 2.014 2.009 2.014 2.000 2.042 1,899,992 2.0135 -0.93%
2013-12-30 0 4.310 4.300 4.330 4.310 4.360 144,000 623,830 4.3322 2.033 2.028 2.042 2.033 2.056 305,356 2.0430 -0.23%
2013-12-27 0 4.320 4.300 4.320 4.280 4.500 1,483,000 6,474,140 4.3656 2.037 2.028 2.037 2.018 2.122 3,144,742 2.0587 -0.69%
2013-12-24 0 4.350 4.350 4.360 4.260 4.350 252,047 1,088,944 4.3204 2.051 2.051 2.056 2.009 2.051 534,472 2.0374 2.11%
2013-12-23 0 4.260 4.260 4.280 4.250 4.290 394,000 1,681,100 4.2668 2.009 2.009 2.018 2.004 2.023 835,488 2.0121 0.47%
2013-12-20 0 4.240 4.230 4.240 4.220 4.280 544,000 2,306,130 4.2392 2.000 1.995 2.000 1.990 2.018 1,153,567 1.9991 0.47%
2013-12-19 0 4.220 4.230 4.240 4.210 4.390 2,232,000 9,570,780 4.2880 1.990 1.995 2.000 1.985 2.070 4,733,016 2.0221 -2.99%
2013-12-18 0 4.350 4.350 4.380 4.320 4.410 927,000 4,030,050 4.3474 2.051 2.051 2.066 2.037 2.080 1,965,729 2.0502 -0.68%
2013-12-17 0 4.380 4.380 4.390 4.370 4.420 520,000 2,282,254 4.3890 2.066 2.066 2.070 2.061 2.084 1,102,674 2.0697 -0.90%
2013-12-16 0 4.420 4.390 4.420 4.370 4.470 1,067,000 4,698,812 4.4038 2.084 2.070 2.084 2.061 2.108 2,262,602 2.0767 -1.34%
2013-12-13 0 4.480 4.470 4.490 4.440 4.490 1,497,000 6,701,350 4.4765 2.113 2.108 2.117 2.094 2.117 3,174,429 2.1110 0.67%
2013-12-12 0 4.450 4.430 4.450 4.430 4.490 2,019,800 9,003,016 4.4574 2.099 2.089 2.099 2.089 2.117 4,283,040 2.1020 0.23%
2013-12-11 0 4.440 4.430 4.440 4.430 4.490 1,855,000 8,262,730 4.4543 2.094 2.089 2.094 2.089 2.117 3,933,578 2.1006 -1.11%
2013-12-10 0 4.490 4.480 4.490 4.450 4.500 1,052,000 4,716,420 4.4833 2.117 2.113 2.117 2.099 2.122 2,230,794 2.1142 0.45%
2013-12-09 0 4.470 4.470 4.480 4.470 4.510 938,000 4,209,930 4.4882 2.108 2.108 2.113 2.108 2.127 1,989,054 2.1165 0.00%
2013-12-06 0 4.470 4.470 4.490 4.430 4.520 1,278,248 5,744,400 4.4940 2.108 2.108 2.117 2.089 2.132 2,710,559 2.1193 0.22%
2013-12-05 0 4.460 4.430 4.460 4.430 4.470 1,152,000 5,130,818 4.4538 2.103 2.089 2.103 2.089 2.108 2,442,847 2.1003 0.68%
2013-12-04 0 4.430 4.420 4.430 4.390 4.440 629,000 2,782,300 4.4234 2.089 2.084 2.089 2.070 2.094 1,333,811 2.0860 0.45%
2013-12-03 0 4.410 4.400 4.430 4.390 4.460 1,082,500 4,785,392 4.4207 2.080 2.075 2.089 2.070 2.103 2,295,470 2.0847 -0.45%
2013-12-02 0 4.430 4.420 4.450 4.410 4.490 1,054,000 4,694,450 4.4539 2.089 2.084 2.099 2.080 2.117 2,235,035 2.1004 -0.23%
2013-11-29 0 4.440 4.400 4.440 4.380 4.440 684,000 3,023,150 4.4198 2.094 2.075 2.094 2.066 2.094 1,450,440 2.0843 0.23%
2013-11-28 0 4.430 4.420 4.430 4.400 4.450 672,000 2,972,430 4.4233 2.089 2.084 2.089 2.075 2.099 1,424,994 2.0859 0.23%
2013-11-27 0 4.420 4.400 4.420 4.380 4.420 1,807,000 7,935,724 4.3917 2.084 2.075 2.084 2.066 2.084 3,831,792 2.0710 0.23%
2013-11-26 0 4.410 4.370 4.410 4.370 4.420 757,000 3,326,340 4.3941 2.080 2.061 2.080 2.061 2.084 1,605,239 2.0722 1.15%
2013-11-25 0 4.360 4.360 4.390 4.360 4.410 890,000 3,905,317 4.3880 2.056 2.056 2.070 2.056 2.080 1,887,269 2.0693 -0.91%
2013-11-22 0 4.400 4.390 4.400 4.390 4.450 1,454,802 6,418,662 4.4121 2.075 2.070 2.075 2.070 2.099 3,084,947 2.0806 -0.45%
2013-11-21 0 4.420 4.400 4.420 4.380 4.480 1,807,000 7,974,755 4.4133 2.084 2.075 2.084 2.066 2.113 3,831,792 2.0812 -1.56%
2013-11-20 0 4.490 4.470 4.480 4.460 4.520 786,080 3,522,266 4.4808 2.117 2.108 2.113 2.103 2.132 1,666,904 2.1131 -0.44%
2013-11-19 0 4.510 4.490 4.510 4.450 4.540 1,166,000 5,234,990 4.4897 2.127 2.117 2.127 2.099 2.141 2,472,534 2.1173 0.67%
2013-11-18 0 4.480 4.480 4.500 4.460 4.550 2,657,550 11,956,788 4.4992 2.113 2.113 2.122 2.103 2.146 5,635,407 2.1217 0.90%
2013-11-15 0 4.440 4.430 4.440 4.380 4.460 1,317,000 5,849,960 4.4419 2.094 2.089 2.094 2.066 2.103 2,792,734 2.0947 1.14%
2013-11-14 0 4.390 4.390 4.410 4.370 4.470 1,313,000 5,798,660 4.4163 2.070 2.070 2.080 2.061 2.108 2,784,252 2.0827 0.23%
2013-11-13 0 4.380 4.370 4.380 4.350 4.420 664,000 2,906,490 4.3772 2.066 2.061 2.066 2.051 2.084 1,408,030 2.0642 -0.45%
2013-11-12 0 4.400 4.380 4.410 4.380 4.480 1,384,000 6,107,726 4.4131 2.075 2.066 2.080 2.066 2.113 2,934,809 2.0811 -1.57%
2013-11-11 0 4.470 4.460 4.470 4.400 4.480 470,000 2,095,150 4.4578 2.108 2.103 2.108 2.075 2.113 996,648 2.1022 0.00%
2013-11-08 0 4.470 4.450 4.480 4.410 4.520 3,993,550 17,847,973 4.4692 2.108 2.099 2.113 2.080 2.132 8,468,431 2.1076 -0.45%
2013-11-07 0 4.490 4.480 4.500 4.480 4.600 1,232,000 5,567,910 4.5194 2.117 2.113 2.122 2.113 2.169 2,612,489 2.1313 -1.97%
2013-11-06 0 4.580 4.580 4.590 4.550 4.600 734,000 3,354,868 4.5707 2.160 2.160 2.165 2.146 2.169 1,556,467 2.1554 -0.22%
2013-11-05 0 4.590 4.580 4.590 4.520 4.600 1,020,000 4,675,580 4.5839 2.165 2.160 2.165 2.132 2.169 2,162,938 2.1617 1.32%
2013-11-04 0 4.530 4.520 4.550 4.470 4.620 577,386 2,627,002 4.5498 2.136 2.132 2.146 2.108 2.179 1,224,363 2.1456 0.22%
2013-11-01 0 4.520 4.520 4.540 4.500 4.580 1,068,000 4,834,731 4.5269 2.132 2.132 2.141 2.122 2.160 2,264,723 2.1348 -0.66%
2013-10-31 0 4.550 4.540 4.560 4.540 4.600 475,000 2,166,726 4.5615 2.146 2.141 2.150 2.141 2.169 1,007,250 2.1511 -0.44%
2013-10-30 0 4.570 4.570 4.590 4.540 4.600 588,000 2,691,940 4.5781 2.155 2.155 2.165 2.141 2.169 1,246,870 2.1590 0.22%
2013-10-29 0 4.560 4.560 4.570 4.530 4.660 630,000 2,876,490 4.5659 2.150 2.150 2.155 2.136 2.198 1,335,932 2.1532 -0.65%
2013-10-28 0 4.590 4.590 4.620 4.590 4.700 1,084,000 5,034,420 4.6443 2.165 2.165 2.179 2.165 2.216 2,298,651 2.1902 -0.86%
2013-10-25 0 4.630 4.630 4.640 4.480 4.710 2,930,000 13,484,714 4.6023 2.183 2.183 2.188 2.113 2.221 6,213,144 2.1704 -1.28%
2013-10-24 0 4.690 4.680 4.690 4.440 4.760 5,818,000 27,097,670 4.6576 2.212 2.207 2.212 2.094 2.245 12,337,226 2.1964 4.92%
2013-10-23 0 4.470 4.470 4.480 4.460 4.630 3,137,000 14,283,220 4.5531 2.108 2.108 2.113 2.103 2.183 6,652,093 2.1472 -2.40%
2013-10-22 0 4.580 4.530 4.590 4.470 4.590 1,847,000 8,369,520 4.5314 2.160 2.136 2.165 2.108 2.165 3,916,613 2.1369 2.00%
2013-10-21 0 4.490 4.470 4.490 4.460 4.510 2,085,000 9,363,244 4.4908 2.117 2.108 2.117 2.103 2.127 4,421,299 2.1178 0.67%
2013-10-18 0 4.460 4.430 4.450 4.390 4.480 3,386,000 15,023,530 4.4370 2.103 2.089 2.099 2.070 2.113 7,180,104 2.0924 0.22%
2013-10-17 0 4.450 4.430 4.450 4.380 4.460 1,362,000 6,019,340 4.4195 2.099 2.089 2.099 2.066 2.103 2,888,158 2.0841 1.83%
2013-10-16 0 4.370 4.370 4.380 4.360 4.420 1,022,000 4,487,050 4.3905 2.061 2.061 2.066 2.056 2.084 2,167,179 2.0705 -1.35%
2013-10-15 0 4.430 4.420 4.430 4.300 4.450 2,762,000 12,125,299 4.3900 2.089 2.084 2.089 2.028 2.099 5,856,896 2.0703 2.55%
2013-10-11 0 4.320 4.300 4.320 4.300 4.340 465,000 2,008,300 4.3189 2.037 2.028 2.037 2.028 2.047 986,045 2.0367 0.47%
2013-10-10 0 4.300 4.280 4.300 4.240 4.320 845,000 3,609,010 4.2710 2.028 2.018 2.028 2.000 2.037 1,791,845 2.0141 -0.46%
2013-10-09 0 4.320 4.320 4.330 4.270 4.330 1,526,000 6,576,890 4.3099 2.037 2.037 2.042 2.014 2.042 3,235,924 2.0325 0.47%
2013-10-08 0 4.300 4.280 4.300 4.290 4.340 1,650,000 7,108,310 4.3081 2.028 2.018 2.028 2.023 2.047 3,498,870 2.0316 -0.23%
2013-10-07 0 4.310 4.280 4.330 4.270 4.360 1,580,000 6,807,518 4.3086 2.033 2.018 2.042 2.014 2.056 3,350,433 2.0318 0.00%
2013-10-04 0 4.310 4.310 4.320 4.230 4.350 1,798,000 7,733,068 4.3009 2.033 2.033 2.037 1.995 2.051 3,812,708 2.0282 1.65%
2013-10-03 0 4.240 4.240 4.250 4.240 4.390 1,933,000 8,303,840 4.2958 2.000 2.000 2.004 2.000 2.070 4,098,979 2.0258 -2.97%
2013-10-02 0 4.370 4.350 4.370 4.260 4.400 2,049,000 8,911,240 4.3491 2.061 2.051 2.061 2.009 2.075 4,344,960 2.0509 2.34%
2013-09-30 0 4.270 4.250 4.270 4.250 4.300 1,201,000 5,128,130 4.2699 2.014 2.004 2.014 2.004 2.028 2,546,753 2.0136 0.00%
2013-09-27 0 4.270 4.270 4.290 4.240 4.320 3,378,750 14,472,150 4.2833 2.014 2.014 2.023 2.000 2.037 7,164,731 2.0199 0.71%
2013-09-26 0 4.240 4.230 4.250 4.080 4.330 6,113,000 25,883,933 4.2342 2.000 1.995 2.004 1.924 2.042 12,962,782 1.9968 3.92%
2013-09-25 0 4.080 4.050 4.080 4.040 4.100 1,027,000 4,168,865 4.0593 1.924 1.910 1.924 1.905 1.933 2,177,781 1.9143 -0.24%
2013-09-24 0 4.090 4.050 4.090 4.030 4.090 994,000 4,037,672 4.0620 1.929 1.910 1.929 1.900 1.929 2,107,804 1.9156 0.25%
2013-09-23 0 4.080 4.040 4.080 4.020 4.140 1,172,000 4,755,650 4.0577 1.924 1.905 1.924 1.896 1.952 2,485,258 1.9135 1.49%
2013-09-19 0 4.020 4.010 4.050 4.010 4.060 829,000 3,334,530 4.0224 1.896 1.891 1.910 1.891 1.915 1,757,917 1.8969 0.00%
2013-09-18 0 4.020 4.020 4.040 4.000 4.050 1,716,000 6,907,392 4.0253 1.896 1.896 1.905 1.886 1.910 3,638,824 1.8982 -0.74%
2013-09-17 0 4.050 4.050 4.060 4.050 4.100 1,169,500 4,751,525 4.0629 1.910 1.910 1.915 1.910 1.933 2,479,956 1.9160 -0.49%
2013-09-16 0 4.070 4.050 4.070 4.050 4.110 1,179,000 4,795,265 4.0672 1.919 1.910 1.919 1.910 1.938 2,500,101 1.9180 0.00%
2013-09-13 0 4.070 4.050 4.080 4.050 4.120 992,000 4,034,950 4.0675 1.919 1.910 1.924 1.910 1.943 2,103,563 1.9182 0.00%
2013-09-12 0 4.070 4.060 4.080 4.060 4.110 2,156,000 8,827,515 4.0944 1.919 1.915 1.924 1.915 1.938 4,571,856 1.9308 0.00%
2013-09-11 0 4.070 4.070 4.080 4.040 4.100 1,590,000 6,451,835 4.0578 1.919 1.919 1.924 1.905 1.933 3,371,638 1.9136 0.25%
2013-09-10 0 4.060 4.050 4.060 4.030 4.060 2,824,000 11,444,470 4.0526 1.915 1.910 1.915 1.900 1.915 5,988,368 1.9111 0.25%
2013-09-09 0 4.050 4.050 4.060 4.040 4.070 1,045,000 4,237,210 4.0547 1.910 1.910 1.915 1.905 1.919 2,215,951 1.9121 -0.49%
2013-09-06 0 4.070 4.060 4.080 4.010 4.090 1,124,000 4,552,830 4.0506 1.919 1.915 1.924 1.891 1.929 2,383,472 1.9102 1.24%
2013-09-05 0 4.020 4.020 4.030 4.000 4.040 897,000 3,605,070 4.0190 1.896 1.896 1.900 1.886 1.905 1,902,113 1.8953 0.25%
2013-09-04 0 4.010 3.990 4.010 3.980 4.040 1,631,000 6,527,420 4.0021 1.891 1.882 1.891 1.877 1.905 3,458,580 1.8873 -0.74%
2013-09-03 0 4.040 4.030 4.040 3.910 4.060 1,698,000 6,751,739 3.9763 1.905 1.900 1.905 1.844 1.915 3,600,655 1.8751 3.59%
2013-09-02 0 3.900 3.900 3.920 3.860 3.920 489,000 1,914,100 3.9143 1.839 1.839 1.849 1.820 1.849 1,036,938 1.8459 0.26%
2013-08-30 0 3.890 3.890 3.910 3.880 3.920 537,000 2,095,422 3.9021 1.834 1.834 1.844 1.830 1.849 1,138,723 1.8402 0.52%
2013-08-29 0 3.870 3.870 3.880 3.840 3.930 1,010,000 3,905,935 3.8673 1.825 1.825 1.830 1.811 1.853 2,141,732 1.8237 0.26%
2013-08-28 0 3.860 3.860 3.870 3.860 3.950 1,153,000 4,498,982 3.9020 1.820 1.820 1.825 1.820 1.863 2,444,968 1.8401 -0.77%
2013-08-27 0 3.890 3.880 3.890 3.870 3.930 485,000 1,889,490 3.8959 1.834 1.830 1.834 1.825 1.853 1,028,456 1.8372 -1.02%
2013-08-26 0 3.930 3.910 3.930 3.900 3.960 1,624,000 6,386,970 3.9329 1.853 1.844 1.853 1.839 1.867 3,443,736 1.8547 0.77%
2013-08-23 0 3.900 3.900 3.920 3.870 3.920 515,000 2,004,965 3.8931 1.839 1.839 1.849 1.825 1.849 1,092,071 1.8359 0.78%
2013-08-22 0 3.870 3.860 3.880 3.840 3.880 447,000 1,723,180 3.8550 1.825 1.820 1.830 1.811 1.830 947,876 1.8179 0.26%
2013-08-21 0 3.860 3.850 3.860 3.830 3.900 465,000 1,796,123 3.8626 1.820 1.816 1.820 1.806 1.839 986,045 1.8215 0.52%
2013-08-20 0 3.840 3.840 3.870 3.830 3.940 1,480,501 5,757,473 3.8889 1.811 1.811 1.825 1.806 1.858 3,139,442 1.8339 -1.79%
2013-08-19 0 3.910 3.890 3.910 3.850 3.920 591,000 2,303,230 3.8972 1.844 1.834 1.844 1.816 1.849 1,253,231 1.8378 0.77%
2013-08-16 0 3.880 3.880 3.900 3.830 3.920 978,500 3,792,076 3.8754 1.830 1.830 1.839 1.806 1.849 2,074,936 1.8276 -0.26%
2013-08-15 0 3.890 3.860 3.890 3.840 3.900 884,714 3,428,017 3.8747 1.834 1.820 1.834 1.811 1.839 1,876,060 1.8272 -0.26%
2013-08-13 0 3.900 3.890 3.900 3.880 3.940 886,000 3,451,630 3.8957 1.839 1.834 1.839 1.830 1.858 1,878,787 1.8372 0.52%
2013-08-12 0 3.880 3.880 3.900 3.850 3.900 530,000 2,053,725 3.8750 1.830 1.830 1.839 1.816 1.839 1,123,879 1.8274 0.26%
2013-08-09 0 3.870 3.870 3.890 3.810 3.900 737,000 2,851,895 3.8696 1.825 1.825 1.834 1.797 1.839 1,562,828 1.8248 0.52%
2013-08-08 0 3.850 3.820 3.850 3.820 3.910 348,000 1,344,031 3.8622 1.816 1.801 1.816 1.801 1.844 737,943 1.8213 -0.26%
2013-08-07 0 3.860 3.860 3.880 3.830 3.890 776,500 2,993,989 3.8557 1.820 1.820 1.830 1.806 1.834 1,646,589 1.8183 0.52%
2013-08-06 0 3.840 3.840 3.870 3.830 3.890 463,000 1,783,885 3.8529 1.811 1.811 1.825 1.806 1.834 981,804 1.8169 -0.78%
2013-08-05 0 3.870 3.860 3.870 3.850 3.900 654,000 2,532,050 3.8716 1.825 1.820 1.825 1.816 1.839 1,386,825 1.8258 -0.77%
2013-08-02 0 3.900 3.880 3.900 3.840 3.930 663,000 2,569,854 3.8761 1.839 1.830 1.839 1.811 1.853 1,405,909 1.8279 1.04%
2013-08-01 0 3.860 3.850 3.900 3.830 3.920 664,000 2,569,244 3.8693 1.820 1.816 1.839 1.806 1.849 1,408,030 1.8247 0.26%
2013-07-31 0 3.850 3.830 3.880 3.830 3.880 246,000 946,962 3.8494 1.816 1.806 1.830 1.806 1.830 521,650 1.8153 -0.26%
2013-07-30 0 3.860 3.880 3.890 3.840 3.880 296,000 1,141,529 3.8565 1.820 1.830 1.834 1.811 1.830 627,676 1.8187 -0.26%
2013-07-29 0 3.870 3.870 3.890 3.850 3.900 282,000 1,093,905 3.8791 1.825 1.825 1.834 1.816 1.839 597,989 1.8293 -0.51%
2013-07-26 0 3.890 3.890 3.900 3.860 3.920 150,000 583,905 3.8927 1.834 1.834 1.839 1.820 1.849 318,079 1.8357 0.00%
2013-07-25 0 3.890 3.880 3.920 3.860 3.920 319,000 1,244,250 3.9005 1.834 1.830 1.849 1.820 1.849 676,448 1.8394 -0.77%
2013-07-24 0 3.920 3.920 3.930 3.830 3.940 746,000 2,898,990 3.8860 1.849 1.849 1.853 1.806 1.858 1,581,913 1.8326 2.35%
2013-07-23 0 3.830 3.820 3.850 3.770 3.850 768,000 2,934,140 3.8205 1.806 1.801 1.816 1.778 1.816 1,628,565 1.8017 1.06%
2013-07-22 0 3.790 3.780 3.840 3.770 3.830 431,000 1,637,360 3.7990 1.787 1.783 1.811 1.778 1.806 913,947 1.7915 0.00%
2013-07-19 0 3.790 3.780 3.790 3.770 3.820 559,000 2,114,510 3.7827 1.787 1.783 1.787 1.778 1.801 1,185,375 1.7838 -0.52%
2013-07-18 0 3.810 3.790 3.810 3.770 3.830 773,000 2,946,205 3.8114 1.797 1.787 1.797 1.778 1.806 1,639,167 1.7974 0.53%
2013-07-17 0 3.790 3.790 3.820 3.780 3.850 614,000 2,341,750 3.8139 1.787 1.787 1.801 1.783 1.816 1,302,004 1.7986 -1.04%
2013-07-16 0 3.830 3.820 3.830 3.800 3.840 552,000 2,110,430 3.8232 1.806 1.801 1.806 1.792 1.811 1,170,531 1.8030 1.06%
2013-07-15 0 3.790 3.790 3.830 3.780 3.850 592,000 2,259,150 3.8161 1.787 1.787 1.806 1.783 1.816 1,255,352 1.7996 0.26%
2013-07-12 0 3.780 3.790 3.810 3.780 3.850 560,000 2,136,600 3.8154 1.783 1.787 1.797 1.783 1.816 1,187,495 1.7992 -0.79%
2013-07-11 0 3.810 3.790 3.820 3.710 3.830 1,416,000 5,349,610 3.7780 1.797 1.787 1.801 1.750 1.806 3,002,666 1.7816 2.97%
2013-07-10 0 3.700 3.700 3.730 3.680 3.730 886,000 3,286,385 3.7092 1.745 1.745 1.759 1.735 1.759 1,878,787 1.7492 -0.27%
2013-07-09 0 3.710 3.700 3.710 3.700 3.780 576,000 2,147,264 3.7279 1.750 1.745 1.750 1.745 1.783 1,221,424 1.7580 -1.07%
2013-07-08 0 3.750 3.720 3.760 3.680 3.760 440,000 1,638,600 3.7241 1.768 1.754 1.773 1.735 1.773 933,032 1.7562 -1.32%
2013-07-05 0 3.800 3.790 3.800 3.780 3.830 628,000 2,384,964 3.7977 1.792 1.787 1.792 1.783 1.806 1,331,691 1.7909 0.00%
2013-07-04 0 3.800 3.790 3.800 3.780 3.850 489,000 1,859,980 3.8036 1.792 1.787 1.792 1.783 1.816 1,036,938 1.7937 0.53%
2013-07-03 0 3.780 3.780 3.800 3.760 3.820 1,504,857 5,698,375 3.7867 1.783 1.783 1.792 1.773 1.801 3,191,090 1.7857 -1.05%
2013-07-02 0 3.820 3.800 3.820 3.690 3.820 1,617,600 6,097,348 3.7694 1.801 1.792 1.801 1.740 1.801 3,430,164 1.7776 3.52%
2013-06-28 0 3.690 3.690 3.730 3.690 3.770 1,329,424 4,938,899 3.7151 1.740 1.740 1.759 1.740 1.778 2,819,079 1.7520 -0.54%
2013-06-27 0 3.710 3.710 3.770 3.710 3.860 1,015,000 3,842,725 3.7859 1.750 1.750 1.778 1.750 1.820 2,152,335 1.7854 -1.59%
2013-06-26 0 3.770 3.740 3.780 3.650 3.780 1,072,000 3,968,050 3.7015 1.778 1.764 1.783 1.721 1.783 2,273,205 1.7456 3.86%
2013-06-25 0 3.630 3.630 3.670 3.510 3.730 1,938,000 7,001,368 3.6127 1.712 1.712 1.731 1.655 1.759 4,109,581 1.7037 -1.63%
2013-06-24 0 3.690 3.680 3.700 3.670 3.820 1,665,807 6,177,305 3.7083 1.740 1.735 1.745 1.731 1.801 3,532,389 1.7488 -3.40%
2013-06-21 0 3.820 3.790 3.820 3.750 3.830 783,000 2,958,933 3.7790 1.801 1.787 1.801 1.768 1.806 1,660,373 1.7821 -0.26%
2013-06-20 0 3.830 3.800 3.830 3.770 3.830 1,475,000 5,602,260 3.7981 1.806 1.792 1.806 1.778 1.806 3,127,777 1.7911 1.06%
2013-06-19 0 3.790 3.780 3.790 3.780 3.800 296,000 1,120,830 3.7866 1.787 1.783 1.787 1.783 1.792 627,676 1.7857 0.00%
2013-06-18 0 3.790 3.780 3.800 3.760 3.830 484,398 1,832,240 3.7825 1.787 1.783 1.792 1.773 1.806 1,027,179 1.7838 -0.26%
2013-06-17 0 3.800 3.800 3.810 3.760 3.840 482,000 1,835,970 3.8091 1.792 1.792 1.797 1.773 1.811 1,022,094 1.7963 0.80%
2013-06-14 0 3.770 3.770 3.800 3.700 3.830 1,021,000 3,871,570 3.7919 1.778 1.778 1.792 1.745 1.806 2,165,058 1.7882 1.89%
2013-06-13 0 3.700 3.680 3.700 3.640 3.800 1,364,000 5,026,290 3.6850 1.745 1.735 1.745 1.717 1.792 2,892,399 1.7378 -1.60%
2013-06-11 0 3.760 3.760 3.770 3.750 3.880 726,000 2,740,740 3.7751 1.773 1.773 1.778 1.768 1.830 1,539,503 1.7803 -2.34%
2013-06-10 0 3.850 3.810 3.860 3.750 3.860 509,000 1,937,070 3.8056 1.816 1.797 1.820 1.768 1.820 1,079,348 1.7947 1.58%
2013-06-07 0 3.790 3.780 3.790 3.780 3.890 875,000 3,325,895 3.8010 1.787 1.783 1.787 1.783 1.834 1,855,461 1.7925 -1.04%
2013-06-06 0 3.830 3.820 3.830 3.810 3.860 976,000 3,732,140 3.8239 1.806 1.801 1.806 1.797 1.820 2,069,634 1.8033 -0.78%
2013-06-05 0 3.860 3.860 3.880 3.860 3.950 832,000 3,240,512 3.8948 1.820 1.820 1.830 1.820 1.863 1,764,278 1.8367 -0.77%
2013-06-04 0 3.890 3.880 3.890 3.870 3.920 802,000 3,125,425 3.8970 1.834 1.830 1.834 1.825 1.849 1,700,663 1.8378 1.04%
2013-06-03 0 3.850 3.850 3.860 3.850 3.950 1,547,000 6,000,740 3.8790 1.816 1.816 1.820 1.816 1.863 3,280,455 1.8292 -2.53%
2013-05-31 0 3.950 3.920 3.950 3.920 3.980 1,162,096 4,575,175 3.9370 1.863 1.849 1.863 1.849 1.877 2,464,256 1.8566 -0.50%
2013-05-30 0 3.970 3.940 3.960 3.930 4.000 900,000 3,566,760 3.9631 1.872 1.858 1.867 1.853 1.886 1,908,474 1.8689 -0.50%
2013-05-29 0 3.990 3.980 3.990 3.980 4.030 996,000 3,985,270 4.0013 1.882 1.877 1.882 1.877 1.900 2,112,045 1.8869 0.25%
2013-05-28 0 3.980 3.980 4.000 3.960 3.990 535,811 2,135,157 3.9849 1.877 1.877 1.886 1.867 1.882 1,136,202 1.8792 0.25%
2013-05-27 0 3.970 3.960 3.970 3.930 3.980 268,000 1,061,820 3.9620 1.872 1.867 1.872 1.853 1.877 568,301 1.8684 0.25%
2013-05-24 0 3.960 3.960 3.990 3.920 4.000 837,000 3,323,835 3.9711 1.867 1.867 1.882 1.849 1.886 1,774,881 1.8727 0.00%
2013-05-23 0 3.960 3.960 3.980 3.920 4.030 2,265,867 9,005,569 3.9744 1.867 1.867 1.877 1.849 1.900 4,804,832 1.8743 -1.49%
2013-05-22 0 4.020 4.010 4.020 3.990 4.050 576,000 2,313,560 4.0166 1.896 1.891 1.896 1.882 1.910 1,221,424 1.8942 -0.74%
2013-05-21 0 4.050 4.030 4.050 4.020 4.070 2,194,826 8,872,344 4.0424 1.910 1.900 1.910 1.896 1.919 4,654,188 1.9063 0.00%
2013-05-20 0 4.050 4.040 4.050 3.920 4.050 3,630,000 14,445,624 3.9795 1.910 1.905 1.910 1.849 1.910 7,697,513 1.8767 2.27%
2013-05-16 0 3.960 3.940 3.980 3.930 3.980 1,603,900 6,345,508 3.9563 1.867 1.858 1.877 1.853 1.877 3,401,113 1.8657 0.00%
2013-05-15 0 3.960 3.960 3.970 3.950 4.010 1,972,000 7,839,261 3.9753 1.867 1.867 1.872 1.863 1.891 4,181,679 1.8747 -0.25%
2013-05-14 0 3.970 3.960 3.970 3.930 3.980 2,225,917 8,807,344 3.9567 1.872 1.867 1.872 1.853 1.877 4,720,117 1.8659 1.02%
2013-05-13 0 3.930 3.920 3.940 3.910 4.100 5,453,600 21,680,704 3.9755 1.853 1.849 1.858 1.844 1.933 11,564,506 1.8748 -4.03%
2013-05-10 0 4.470 4.460 4.470 4.440 4.490 3,878,000 17,332,390 4.4694 1.931 1.927 1.931 1.918 1.940 8,976,423 1.9309 0.22%
2013-05-09 0 4.460 4.460 4.480 4.460 4.510 3,549,000 15,898,630 4.4797 1.927 1.927 1.935 1.927 1.948 8,214,886 1.9353 0.22%
2013-05-08 0 4.450 4.440 4.460 4.410 4.460 1,922,000 8,528,530 4.4373 1.922 1.918 1.927 1.905 1.927 4,448,862 1.9170 0.45%
2013-05-07 0 4.430 4.420 4.430 4.380 4.450 2,012,000 8,878,650 4.4128 1.914 1.910 1.914 1.892 1.922 4,657,185 1.9064 1.14%
2013-05-06 0 4.380 4.380 4.390 4.370 4.450 1,911,000 8,432,180 4.4124 1.892 1.892 1.897 1.888 1.922 4,423,400 1.9063 -0.45%
2013-05-03 0 4.400 4.390 4.400 4.380 4.440 1,907,000 8,409,065 4.4096 1.901 1.897 1.901 1.892 1.918 4,414,141 1.9050 0.00%
2013-05-02 0 4.400 4.410 4.430 4.350 4.430 1,649,108 7,256,235 4.4001 1.901 1.905 1.914 1.879 1.914 3,817,197 1.9009 0.23%
2013-04-30 0 4.390 4.390 4.400 4.380 4.450 1,980,000 8,724,830 4.4065 1.897 1.897 1.901 1.892 1.922 4,583,114 1.9037 -0.45%
2013-04-29 0 4.410 4.390 4.410 4.350 4.410 1,248,000 5,490,180 4.3992 1.905 1.897 1.905 1.879 1.905 2,888,751 1.9005 0.92%
2013-04-26 0 4.370 4.360 4.370 4.300 4.370 1,351,000 5,864,230 4.3407 1.888 1.884 1.888 1.858 1.888 3,127,165 1.8753 1.86%
2013-04-25 0 4.290 4.290 4.310 4.270 4.340 992,056 4,269,729 4.3039 1.853 1.853 1.862 1.845 1.875 2,296,316 1.8594 -0.69%
2013-04-24 0 4.320 4.300 4.320 4.290 4.330 959,000 4,133,170 4.3099 1.866 1.858 1.866 1.853 1.871 2,219,801 1.8620 1.41%
2013-04-23 0 4.260 4.260 4.270 4.250 4.290 525,000 2,239,970 4.2666 1.840 1.840 1.845 1.836 1.853 1,215,220 1.8433 0.00%
2013-04-22 0 4.260 4.260 4.270 4.200 4.320 2,060,350 8,754,133 4.2489 1.840 1.840 1.845 1.814 1.866 4,769,101 1.8356 -0.93%
2013-04-19 0 4.300 4.300 4.320 4.240 4.320 946,000 4,049,010 4.2801 1.858 1.858 1.866 1.832 1.866 2,189,710 1.8491 1.18%
2013-04-18 0 4.250 4.240 4.250 4.230 4.300 810,000 3,442,910 4.2505 1.836 1.832 1.836 1.827 1.858 1,874,910 1.8363 0.24%
2013-04-17 0 4.240 4.240 4.260 4.230 4.320 1,213,010 5,177,547 4.2683 1.832 1.832 1.840 1.827 1.866 2,807,759 1.8440 -1.40%
2013-04-16 0 4.300 4.290 4.310 4.250 4.320 876,000 3,752,885 4.2841 1.858 1.853 1.862 1.836 1.866 2,027,681 1.8508 -0.23%
2013-04-15 0 4.310 4.300 4.320 4.290 4.360 858,400 3,705,049 4.3162 1.862 1.858 1.866 1.853 1.884 1,986,942 1.8647 -0.69%
2013-04-12 0 4.340 4.330 4.340 4.300 4.350 965,000 4,180,445 4.3321 1.875 1.871 1.875 1.858 1.879 2,233,690 1.8715 0.46%
2013-04-11 0 4.320 4.300 4.330 4.290 4.350 1,593,000 6,879,350 4.3185 1.866 1.858 1.871 1.853 1.879 3,687,324 1.8657 0.00%
2013-04-10 0 4.320 4.290 4.320 4.260 4.330 1,153,000 4,951,640 4.2946 1.866 1.853 1.866 1.840 1.871 2,668,854 1.8553 1.17%
2013-04-09 0 4.270 4.260 4.270 4.200 4.290 1,261,600 5,369,268 4.2559 1.845 1.840 1.845 1.814 1.853 2,920,231 1.8386 2.15%
2013-04-08 0 4.180 4.170 4.180 4.110 4.230 1,498,000 6,273,355 4.1878 1.806 1.802 1.806 1.776 1.827 3,467,427 1.8092 -0.48%
2013-04-05 0 4.200 4.190 4.200 4.170 4.320 3,124,000 13,167,545 4.2150 1.814 1.810 1.814 1.802 1.866 7,231,136 1.8210 -2.33%
2013-04-03 0 4.300 4.300 4.320 4.230 4.320 1,615,000 6,918,680 4.2840 1.858 1.858 1.866 1.827 1.866 3,738,247 1.8508 0.00%
2013-04-02 0 4.300 4.290 4.300 4.280 4.370 2,060,000 8,886,705 4.3139 1.858 1.853 1.858 1.849 1.888 4,768,291 1.8637 0.23%
2013-03-28 0 4.290 4.290 4.300 4.260 4.400 2,322,000 9,996,560 4.3052 1.853 1.853 1.858 1.840 1.901 5,374,743 1.8599 -1.61%
2013-03-27 0 4.360 4.350 4.370 4.350 4.430 1,485,000 6,514,990 4.3872 1.884 1.879 1.888 1.879 1.914 3,437,336 1.8954 -0.91%
2013-03-26 0 4.400 4.370 4.410 4.350 4.440 1,751,000 7,661,840 4.3757 1.901 1.888 1.905 1.879 1.918 4,053,047 1.8904 0.00%
2013-03-25 0 4.400 4.400 4.410 4.380 4.440 1,346,000 5,937,660 4.4113 1.901 1.901 1.905 1.892 1.918 3,115,592 1.9058 0.69%
2013-03-22 0 4.370 4.350 4.370 4.330 4.380 1,173,000 5,113,048 4.3589 1.888 1.879 1.888 1.871 1.892 2,715,148 1.8832 0.92%
2013-03-21 0 4.330 4.320 4.330 4.310 4.380 1,207,000 5,254,714 4.3535 1.871 1.866 1.871 1.862 1.892 2,793,848 1.8808 -0.46%
2013-03-20 0 4.350 4.350 4.360 4.300 4.380 2,537,000 11,054,245 4.3572 1.879 1.879 1.884 1.858 1.892 5,872,405 1.8824 1.16%
2013-03-19 0 4.300 4.300 4.310 4.260 4.340 1,620,008 6,944,380 4.2866 1.858 1.858 1.862 1.840 1.875 3,749,839 1.8519 0.94%
2013-03-18 0 4.260 4.250 4.260 4.250 4.320 2,647,000 11,329,892 4.2803 1.840 1.836 1.840 1.836 1.866 6,127,022 1.8492 -0.23%
2013-03-15 0 4.270 4.260 4.280 4.240 4.370 3,657,000 15,654,140 4.2806 1.845 1.840 1.849 1.832 1.888 8,464,874 1.8493 -1.39%
2013-03-14 0 4.330 4.320 4.350 4.230 4.350 4,149,000 17,867,282 4.3064 1.871 1.866 1.879 1.827 1.879 9,603,708 1.8605 1.88%
2013-03-13 0 4.250 4.240 4.280 4.230 4.390 6,539,000 28,009,283 4.2834 1.836 1.832 1.849 1.827 1.897 15,135,851 1.8505 -2.07%
2013-03-12 0 4.340 4.340 4.360 4.310 4.530 7,392,768 32,586,392 4.4079 1.875 1.875 1.884 1.862 1.957 17,112,072 1.9043 -2.25%
2013-03-11 0 4.440 4.450 4.460 4.370 4.700 14,409,000 64,701,592 4.4904 1.918 1.922 1.927 1.888 2.030 33,352,574 1.9399 -3.48%
2013-03-08 0 4.600 4.570 4.600 4.570 4.680 3,857,000 17,856,580 4.6297 1.987 1.974 1.987 1.974 2.022 8,927,814 2.0001 0.66%
2013-03-07 0 4.570 4.560 4.570 4.520 4.600 1,231,374 5,609,270 4.5553 1.974 1.970 1.974 1.953 1.987 2,850,267 1.9680 0.88%
2013-03-06 0 4.530 4.520 4.540 4.510 4.600 2,730,000 12,392,370 4.5393 1.957 1.953 1.961 1.948 1.987 6,319,143 1.9611 -0.22%
2013-03-05 0 4.540 4.540 4.560 4.480 4.630 3,471,000 15,829,365 4.5605 1.961 1.961 1.970 1.935 2.000 8,034,339 1.9702 1.79%
2013-03-04 0 4.460 4.460 4.490 4.400 4.520 3,249,000 14,440,020 4.4445 1.927 1.927 1.940 1.901 1.953 7,520,474 1.9201 0.45%
2013-03-01 0 4.440 4.420 4.440 4.350 4.460 2,589,000 11,415,880 4.4094 1.918 1.910 1.918 1.879 1.927 5,992,769 1.9049 2.07%
2013-02-28 0 4.350 4.360 4.370 4.230 4.370 2,240,800 9,592,142 4.2807 1.879 1.884 1.888 1.827 1.888 5,186,789 1.8493 4.57%
2013-02-27 0 4.160 4.150 4.160 4.140 4.200 1,252,000 5,214,840 4.1652 1.797 1.793 1.797 1.789 1.814 2,898,010 1.7995 0.48%
2013-02-26 0 4.140 4.120 4.170 4.110 4.260 2,000,000 8,329,330 4.1647 1.789 1.780 1.802 1.776 1.840 4,629,409 1.7992 -2.59%
2013-02-25 0 4.250 4.250 4.260 4.240 4.330 797,000 3,418,020 4.2886 1.836 1.836 1.840 1.832 1.871 1,844,819 1.8528 -0.93%
2013-02-22 0 4.290 4.290 4.300 4.230 4.360 1,289,000 5,561,320 4.3144 1.853 1.853 1.858 1.827 1.884 2,983,654 1.8639 -0.23%
2013-02-21 0 4.300 4.290 4.300 4.280 4.400 1,174,000 5,049,370 4.3010 1.858 1.853 1.858 1.849 1.901 2,717,463 1.8581 -1.83%
2013-02-20 0 4.380 4.360 4.380 4.310 4.440 1,410,000 6,146,450 4.3592 1.892 1.884 1.892 1.862 1.918 3,263,733 1.8833 0.46%
2013-02-19 0 4.360 4.350 4.370 4.350 4.450 1,189,482 5,231,647 4.3983 1.884 1.879 1.888 1.879 1.922 2,753,299 1.9001 -2.24%
2013-02-18 0 4.460 4.450 4.460 4.440 4.560 978,000 4,382,010 4.4806 1.927 1.922 1.927 1.918 1.970 2,263,781 1.9357 -0.22%
2013-02-15 0 4.470 4.470 4.480 4.470 4.560 772,000 3,474,960 4.5012 1.931 1.931 1.935 1.931 1.970 1,786,952 1.9446 -0.45%
2013-02-14 0 4.490 4.480 4.490 4.430 4.500 750,570 3,362,587 4.4800 1.940 1.935 1.940 1.914 1.944 1,737,348 1.9355 1.35%
2013-02-08 0 4.430 4.430 4.460 4.410 4.460 291,000 1,289,770 4.4322 1.914 1.914 1.927 1.905 1.927 673,579 1.9148 -0.23%
2013-02-07 0 4.440 4.430 4.450 4.420 4.520 312,000 1,391,120 4.4587 1.918 1.914 1.922 1.910 1.953 722,188 1.9263 -1.33%
2013-02-06 0 4.500 4.480 4.500 4.450 4.530 1,075,000 4,818,355 4.4822 1.944 1.935 1.944 1.922 1.957 2,488,307 1.9364 2.27%
2013-02-05 0 4.400 4.390 4.400 4.360 4.530 813,000 3,580,590 4.4042 1.901 1.897 1.901 1.884 1.957 1,881,855 1.9027 -1.35%
2013-02-04 0 4.460 4.460 4.480 4.460 4.560 877,000 3,946,980 4.5005 1.927 1.927 1.935 1.927 1.970 2,029,996 1.9443 -0.45%
2013-02-01 0 4.480 4.480 4.500 4.420 4.520 1,793,000 8,023,630 4.4750 1.935 1.935 1.944 1.910 1.953 4,150,265 1.9333 1.13%
2013-01-31 0 4.430 4.420 4.430 4.350 4.440 1,111,000 4,889,500 4.4010 1.914 1.910 1.914 1.879 1.918 2,571,636 1.9013 0.68%
2013-01-30 0 4.400 4.380 4.410 4.330 4.440 1,887,000 8,280,050 4.3879 1.901 1.892 1.905 1.871 1.918 4,367,847 1.8957 0.69%
2013-01-29 0 4.370 4.360 4.370 4.360 4.430 1,359,000 5,960,320 4.3858 1.888 1.884 1.888 1.884 1.914 3,145,683 1.8948 -0.68%
2013-01-28 0 4.400 4.390 4.410 4.390 4.490 1,058,000 4,672,640 4.4165 1.901 1.897 1.905 1.897 1.940 2,448,957 1.9080 -0.45%
2013-01-25 0 4.420 4.400 4.420 4.380 4.530 2,716,000 12,043,140 4.4341 1.910 1.901 1.910 1.892 1.957 6,286,737 1.9156 -0.90%
2013-01-24 0 4.460 4.450 4.460 4.440 4.570 1,773,000 7,950,230 4.4841 1.927 1.922 1.927 1.918 1.974 4,103,971 1.9372 -1.98%
2013-01-23 0 4.550 4.530 4.550 4.490 4.680 3,182,000 14,445,015 4.5396 1.966 1.957 1.966 1.940 2.022 7,365,389 1.9612 -2.36%
2013-01-22 0 4.660 4.630 4.660 4.620 4.690 1,225,000 5,689,890 4.6448 2.013 2.000 2.013 1.996 2.026 2,835,513 2.0067 0.43%
2013-01-21 0 4.640 4.640 4.650 4.620 4.700 2,035,000 9,458,220 4.6478 2.005 2.005 2.009 1.996 2.030 4,710,423 2.0079 -0.85%
2013-01-18 0 4.680 4.660 4.680 4.490 4.700 7,268,000 33,589,460 4.6216 2.022 2.013 2.022 1.940 2.030 16,823,271 1.9966 4.00%
2013-01-17 0 4.500 4.490 4.500 4.390 4.530 4,748,000 21,191,830 4.4633 1.944 1.940 1.944 1.897 1.957 10,990,216 1.9282 3.93%
2013-01-16 0 4.330 4.290 4.330 4.280 4.340 1,513,000 6,517,480 4.3077 1.871 1.853 1.871 1.849 1.875 3,502,148 1.8610 1.17%
2013-01-15 0 4.280 4.250 4.280 4.200 4.310 565,000 2,411,200 4.2676 1.849 1.836 1.849 1.814 1.862 1,307,808 1.8437 0.94%
2013-01-14 0 4.240 4.220 4.240 4.200 4.290 1,959,000 8,281,890 4.2276 1.832 1.823 1.832 1.814 1.853 4,534,506 1.8264 -0.47%
2013-01-11 0 4.260 4.240 4.260 4.190 4.390 3,019,000 13,001,130 4.3064 1.840 1.832 1.840 1.810 1.897 6,988,092 1.8605 -2.29%
2013-01-10 0 4.360 4.340 4.360 4.320 4.400 2,532,000 11,031,870 4.3570 1.884 1.875 1.884 1.866 1.901 5,860,831 1.8823 0.46%
2013-01-09 0 4.340 4.310 4.340 4.310 4.400 1,804,000 7,862,240 4.3582 1.875 1.862 1.875 1.862 1.901 4,175,727 1.8828 0.93%
2013-01-08 0 4.300 4.290 4.310 4.230 4.400 2,423,000 10,408,810 4.2958 1.858 1.853 1.862 1.827 1.901 5,608,528 1.8559 1.18%
2013-01-07 0 4.250 4.240 4.250 4.190 4.250 2,037,000 8,613,850 4.2287 1.836 1.832 1.836 1.810 1.836 4,715,053 1.8269 1.19%
2013-01-04 0 4.200 4.200 4.220 4.120 4.230 1,772,173 7,437,394 4.1968 1.814 1.814 1.823 1.780 1.827 4,102,056 1.8131 -0.47%
2013-01-03 0 4.220 4.220 4.230 4.210 4.250 1,971,000 8,336,665 4.2297 1.823 1.823 1.827 1.819 1.836 4,562,282 1.8273 0.00%
2013-01-02 0 4.220 4.230 4.240 4.090 4.240 3,120,261 13,131,476 4.2085 1.823 1.827 1.832 1.767 1.832 7,222,482 1.8181 2.43%
2012-12-31 0 4.120 4.100 4.120 4.040 4.240 2,602,240 10,838,557 4.1651 1.780 1.771 1.780 1.745 1.832 6,023,416 1.7994 2.74%
2012-12-28 0 4.010 4.010 4.020 3.980 4.030 1,262,000 5,053,350 4.0042 1.732 1.732 1.737 1.719 1.741 2,921,157 1.7299 0.25%
2012-12-27 0 4.000 4.000 4.010 3.940 4.020 2,375,333 9,502,445 4.0005 1.728 1.728 1.732 1.702 1.737 5,498,193 1.7283 1.78%
2012-12-24 0 3.930 3.930 3.950 3.910 3.950 751,000 2,954,640 3.9343 1.698 1.698 1.706 1.689 1.706 1,738,343 1.6997 -1.75%
2012-12-21 0 4.000 4.000 4.010 3.930 4.010 2,148,000 8,566,440 3.9881 1.728 1.728 1.732 1.698 1.732 4,971,985 1.7229 1.27%
2012-12-20 0 3.950 3.940 3.950 3.900 3.990 858,000 3,366,730 3.9239 1.706 1.702 1.706 1.685 1.724 1,986,016 1.6952 0.00%
2012-12-19 0 3.950 3.930 3.960 3.930 3.980 703,763 2,783,082 3.9546 1.706 1.698 1.711 1.698 1.719 1,629,003 1.7085 -0.25%
2012-12-18 0 3.960 3.940 3.960 3.900 4.000 267,000 1,060,160 3.9706 1.711 1.702 1.711 1.685 1.728 618,026 1.7154 -1.00%
2012-12-17 0 4.000 4.000 4.010 3.880 4.010 3,657,000 14,605,640 3.9939 1.728 1.728 1.732 1.676 1.732 8,464,874 1.7254 2.30%
2012-12-14 0 3.910 3.900 3.910 3.820 3.920 1,339,000 5,184,910 3.8722 1.689 1.685 1.689 1.650 1.694 3,099,389 1.6729 2.09%
2012-12-13 0 3.830 3.820 3.830 3.820 3.920 1,280,000 4,944,520 3.8629 1.655 1.650 1.655 1.650 1.694 2,962,821 1.6689 -0.52%
2012-12-12 0 3.850 3.850 3.880 3.810 3.900 1,826,000 7,045,555 3.8585 1.663 1.663 1.676 1.646 1.685 4,226,650 1.6669 -0.26%
2012-12-11 0 3.860 3.850 3.880 3.840 3.930 1,276,000 4,925,894 3.8604 1.668 1.663 1.676 1.659 1.698 2,953,563 1.6678 -1.03%
2012-12-10 0 3.900 3.880 3.910 3.840 3.930 1,690,000 6,545,970 3.8734 1.685 1.676 1.689 1.659 1.698 3,911,850 1.6734 0.26%
2012-12-07 0 3.890 3.890 3.900 3.880 3.930 1,176,000 4,586,585 3.9002 1.681 1.681 1.685 1.676 1.698 2,722,092 1.6849 -0.26%
2012-12-06 0 3.900 3.900 3.910 3.880 3.930 998,000 3,901,410 3.9092 1.685 1.685 1.689 1.676 1.698 2,310,075 1.6889 -0.51%
2012-12-05 0 3.920 3.920 3.930 3.870 3.940 740,000 2,895,130 3.9123 1.694 1.694 1.698 1.672 1.702 1,712,881 1.6902 0.26%
2012-12-04 0 3.910 3.880 3.910 3.850 3.990 2,528,000 9,828,515 3.8879 1.689 1.676 1.689 1.663 1.724 5,851,572 1.6796 -0.76%
2012-12-03 0 3.940 3.940 3.950 3.930 4.020 899,000 3,550,170 3.9490 1.702 1.702 1.706 1.698 1.737 2,080,919 1.7061 -1.25%
2012-11-30 0 3.990 3.950 3.990 3.950 4.020 1,148,000 4,560,535 3.9726 1.724 1.706 1.724 1.706 1.737 2,657,281 1.7162 0.76%
2012-11-29 0 3.960 3.960 3.980 3.940 3.990 1,589,000 6,298,985 3.9641 1.711 1.711 1.719 1.702 1.724 3,678,065 1.7126 0.25%
2012-11-28 0 3.950 3.950 3.970 3.930 3.970 741,000 2,932,580 3.9576 1.706 1.706 1.715 1.698 1.715 1,715,196 1.7098 -0.50%
2012-11-27 0 3.970 3.970 3.990 3.960 4.050 1,273,000 5,099,480 4.0059 1.715 1.715 1.724 1.711 1.750 2,946,619 1.7306 -0.75%
2012-11-26 0 4.000 4.000 4.020 3.950 4.020 1,666,000 6,641,245 3.9863 1.728 1.728 1.737 1.706 1.737 3,856,297 1.7222 1.52%
2012-11-23 0 3.940 3.930 3.950 3.920 3.970 243,000 956,425 3.9359 1.702 1.698 1.706 1.694 1.715 562,473 1.7004 0.25%
2012-11-22 0 3.930 3.900 3.930 3.900 3.980 588,000 2,312,230 3.9324 1.698 1.685 1.698 1.685 1.719 1,361,046 1.6989 -0.25%
2012-11-21 0 3.940 3.930 3.960 3.920 3.950 563,000 2,217,980 3.9396 1.702 1.698 1.711 1.694 1.706 1,303,179 1.7020 0.00%
2012-11-20 0 3.940 3.940 3.950 3.940 3.990 360,000 1,428,760 3.9688 1.702 1.702 1.706 1.702 1.724 833,294 1.7146 -0.51%
2012-11-19 0 3.960 3.930 3.960 3.930 3.990 960,000 3,799,510 3.9578 1.711 1.698 1.711 1.698 1.724 2,222,116 1.7099 0.25%
2012-11-16 0 3.950 3.940 3.950 3.900 3.970 744,000 2,920,690 3.9257 1.706 1.702 1.706 1.685 1.715 1,722,140 1.6960 1.28%
2012-11-15 0 3.900 3.890 3.900 3.870 3.920 685,000 2,663,340 3.8881 1.685 1.681 1.685 1.672 1.694 1,585,572 1.6797 -0.51%
2012-11-14 0 3.920 3.910 3.940 3.880 3.950 501,000 1,960,860 3.9139 1.694 1.689 1.702 1.676 1.706 1,159,667 1.6909 -0.51%
2012-11-13 0 3.940 3.930 3.940 3.900 3.950 1,511,000 5,928,520 3.9236 1.702 1.698 1.702 1.685 1.706 3,497,518 1.6951 1.03%
2012-11-12 0 3.900 3.880 3.900 3.840 4.000 2,368,000 9,188,425 3.8802 1.685 1.676 1.685 1.659 1.728 5,481,220 1.6763 -1.02%
2012-11-09 0 3.940 3.930 3.950 3.850 3.960 1,500,620 5,886,057 3.9224 1.702 1.698 1.706 1.663 1.711 3,473,492 1.6946 0.77%
2012-11-08 0 3.910 3.900 3.920 3.850 4.040 6,077,000 23,997,060 3.9488 1.689 1.685 1.694 1.663 1.745 14,066,458 1.7060 -3.46%
2012-11-07 0 4.050 4.050 4.070 4.040 4.130 1,547,000 6,293,480 4.0682 1.750 1.750 1.758 1.745 1.784 3,580,848 1.7575 -0.49%
2012-11-06 0 4.070 4.070 4.090 4.020 4.140 1,301,000 5,299,770 4.0736 1.758 1.758 1.767 1.737 1.789 3,011,430 1.7599 -0.97%
2012-11-05 0 4.110 4.100 4.110 4.090 4.140 1,313,000 5,391,165 4.1060 1.776 1.771 1.776 1.767 1.789 3,039,207 1.7739 -0.48%
2012-11-02 0 4.130 4.100 4.130 4.100 4.190 1,065,000 4,403,360 4.1346 1.784 1.771 1.784 1.771 1.810 2,465,160 1.7862 -0.48%
2012-11-01 0 4.150 4.140 4.160 4.080 4.150 1,199,000 4,923,720 4.1065 1.793 1.789 1.797 1.763 1.793 2,775,330 1.7741 -0.24%
2012-10-31 0 4.160 4.150 4.160 4.120 4.170 1,674,000 6,932,740 4.1414 1.797 1.793 1.797 1.780 1.802 3,874,815 1.7892 0.48%
2012-10-30 0 4.140 4.120 4.140 4.020 4.140 1,508,000 6,189,170 4.1042 1.789 1.780 1.789 1.737 1.789 3,490,574 1.7731 3.50%
2012-10-29 0 4.000 4.000 4.010 3.970 4.070 1,359,000 5,460,640 4.0181 1.728 1.728 1.732 1.715 1.758 3,145,683 1.7359 0.00%
2012-10-26 0 4.000 4.000 4.010 3.980 4.070 1,731,000 6,962,810 4.0224 1.728 1.728 1.732 1.719 1.758 4,006,753 1.7378 -1.23%
2012-10-25 0 4.050 4.050 4.070 4.040 4.150 2,258,000 9,257,365 4.0998 1.750 1.750 1.758 1.745 1.793 5,226,602 1.7712 -2.41%
2012-10-24 0 4.150 4.130 4.140 4.100 4.280 3,434,333 14,382,098 4.1877 1.793 1.784 1.789 1.771 1.849 7,949,465 1.8092 -1.89%
2012-10-22 0 4.230 4.220 4.230 4.150 4.260 4,291,000 18,062,520 4.2094 1.827 1.823 1.827 1.793 1.840 9,932,396 1.8185 2.67%
2012-10-19 0 4.120 4.120 4.140 3.950 4.150 5,019,000 20,447,590 4.0740 1.780 1.780 1.789 1.706 1.793 11,617,501 1.7601 4.57%
2012-10-18 0 3.940 3.920 3.950 3.910 3.950 558,000 2,196,030 3.9355 1.702 1.694 1.706 1.689 1.706 1,291,605 1.7002 1.29%
2012-10-17 0 3.890 3.890 3.930 3.890 3.950 1,410,000 5,537,830 3.9275 1.681 1.681 1.698 1.681 1.706 3,263,733 1.6968 0.00%
2012-10-16 0 3.890 3.890 3.930 3.860 3.910 1,088,000 4,225,920 3.8841 1.681 1.681 1.698 1.668 1.689 2,518,398 1.6780 -0.51%
2012-10-15 0 3.910 3.910 3.930 3.900 3.950 1,202,000 4,706,140 3.9153 1.689 1.689 1.698 1.685 1.706 2,782,275 1.6915 0.00%
2012-10-12 0 3.910 3.900 3.920 3.890 3.950 395,000 1,545,820 3.9135 1.689 1.685 1.694 1.681 1.706 914,308 1.6907 0.26%
2012-10-11 0 3.900 3.900 3.920 3.890 3.950 1,296,000 5,072,120 3.9137 1.685 1.685 1.694 1.681 1.706 2,999,857 1.6908 0.26%
2012-10-10 0 3.890 3.890 3.900 3.870 3.920 814,000 3,173,280 3.8984 1.681 1.681 1.685 1.672 1.694 1,884,169 1.6842 0.26%
2012-10-09 0 3.880 3.870 3.890 3.870 3.890 524,000 2,030,740 3.8755 1.676 1.672 1.681 1.672 1.681 1,212,905 1.6743 0.52%
2012-10-08 0 3.860 3.840 3.860 3.830 3.880 887,000 3,421,210 3.8571 1.668 1.659 1.668 1.655 1.676 2,053,143 1.6663 0.00%
2012-10-05 0 3.860 3.850 3.860 3.810 3.860 860,000 3,296,690 3.8334 1.668 1.663 1.668 1.646 1.668 1,990,646 1.6561 0.52%
2012-10-04 0 3.840 3.830 3.840 3.820 3.920 495,000 1,903,490 3.8454 1.659 1.655 1.659 1.650 1.694 1,145,779 1.6613 -1.54%
2012-10-03 0 3.900 3.890 3.900 3.850 3.930 893,000 3,482,640 3.8999 1.685 1.681 1.685 1.663 1.698 2,067,031 1.6849 1.56%
2012-09-28 0 3.840 3.820 3.840 3.770 3.840 745,000 2,846,280 3.8205 1.659 1.650 1.659 1.629 1.659 1,724,455 1.6505 2.13%
2012-09-27 0 3.760 3.760 3.780 3.740 3.790 488,000 1,839,300 3.7691 1.624 1.624 1.633 1.616 1.637 1,129,576 1.6283 0.80%
2012-09-26 0 3.730 3.730 3.750 3.730 3.800 634,000 2,390,600 3.7707 1.611 1.611 1.620 1.611 1.642 1,467,523 1.6290 -1.84%
2012-09-25 0 3.800 3.800 3.820 3.780 3.820 592,000 2,252,830 3.8055 1.642 1.642 1.650 1.633 1.650 1,370,305 1.6440 0.80%
2012-09-24 0 3.770 3.760 3.790 3.760 3.810 407,897 1,548,357 3.7960 1.629 1.624 1.637 1.624 1.646 944,161 1.6399 -0.26%
2012-09-21 0 3.780 3.780 3.790 3.750 3.800 305,000 1,157,420 3.7948 1.633 1.633 1.637 1.620 1.642 705,985 1.6394 0.80%
2012-09-20 0 3.750 3.750 3.790 3.730 3.830 582,000 2,186,950 3.7576 1.620 1.620 1.637 1.611 1.655 1,347,158 1.6234 -0.79%
2012-09-19 0 3.780 3.780 3.790 3.750 3.790 244,000 922,710 3.7816 1.633 1.633 1.637 1.620 1.637 564,788 1.6337 -0.26%
2012-09-18 0 3.790 3.780 3.790 3.760 3.810 172,000 650,755 3.7835 1.637 1.633 1.637 1.624 1.646 398,129 1.6345 0.53%
2012-09-17 0 3.770 3.750 3.800 3.750 3.830 654,000 2,482,640 3.7961 1.629 1.620 1.642 1.620 1.655 1,513,817 1.6400 -0.79%
2012-09-14 0 3.800 3.790 3.800 3.740 3.800 822,000 3,098,620 3.7696 1.642 1.637 1.642 1.616 1.642 1,902,687 1.6285 2.43%
2012-09-13 0 3.710 3.720 3.730 3.690 3.750 427,000 1,587,180 3.7170 1.603 1.607 1.611 1.594 1.620 988,379 1.6058 0.82%
2012-09-12 0 3.680 3.680 3.700 3.670 3.720 199,000 736,830 3.7027 1.590 1.590 1.598 1.586 1.607 460,626 1.5996 0.27%
2012-09-11 0 3.670 3.660 3.670 3.660 3.700 126,000 462,240 3.6686 1.586 1.581 1.586 1.581 1.598 291,653 1.5849 -0.27%
2012-09-10 0 3.680 3.680 3.710 3.680 3.720 379,000 1,402,210 3.6998 1.590 1.590 1.603 1.590 1.607 877,273 1.5984 -0.54%
2012-09-07 0 3.700 3.700 3.710 3.650 3.710 483,000 1,781,740 3.6889 1.598 1.598 1.603 1.577 1.603 1,118,002 1.5937 1.37%
2012-09-06 0 3.650 3.650 3.680 3.590 3.690 417,000 1,508,510 3.6175 1.577 1.577 1.590 1.551 1.594 965,232 1.5628 -0.54%
2012-09-05 0 3.670 3.670 3.680 3.660 3.750 353,000 1,299,680 3.6818 1.586 1.586 1.590 1.581 1.620 817,091 1.5906 -1.08%
2012-09-04 0 3.710 3.710 3.730 3.700 3.730 165,000 613,850 3.7203 1.603 1.603 1.611 1.598 1.611 381,926 1.6072 0.82%
2012-09-03 0 3.680 3.680 3.700 3.660 3.720 162,000 598,820 3.6964 1.590 1.590 1.598 1.581 1.607 374,982 1.5969 0.55%
2012-08-31 0 3.660 3.640 3.660 3.630 3.730 852,000 3,128,520 3.6720 1.581 1.573 1.581 1.568 1.611 1,972,128 1.5864 -2.40%
2012-08-30 0 3.750 3.740 3.770 3.740 3.780 212,000 795,840 3.7540 1.620 1.616 1.629 1.616 1.633 490,717 1.6218 -1.06%
2012-08-29 0 3.790 3.790 3.800 3.750 3.810 190,000 719,600 3.7874 1.637 1.637 1.642 1.620 1.646 439,794 1.6362 0.53%
2012-08-28 0 3.770 3.770 3.800 3.720 3.830 396,000 1,495,630 3.7768 1.629 1.629 1.642 1.607 1.655 916,623 1.6317 -1.57%
2012-08-27 0 3.830 3.820 3.830 3.760 3.870 1,864,000 7,141,995 3.8315 1.655 1.650 1.655 1.624 1.672 4,314,609 1.6553 2.96%
2012-08-24 0 3.720 3.720 3.730 3.680 3.740 498,813 1,857,249 3.7233 1.607 1.607 1.611 1.590 1.616 1,154,605 1.6086 1.09%
2012-08-23 0 3.680 3.670 3.690 3.660 3.690 182,000 668,660 3.6740 1.590 1.586 1.594 1.581 1.594 421,276 1.5872 0.55%
2012-08-22 0 3.660 3.660 3.670 3.650 3.690 254,000 931,510 3.6674 1.581 1.581 1.586 1.577 1.594 587,935 1.5844 0.27%
2012-08-21 0 3.650 3.650 3.680 3.640 3.670 67,000 244,650 3.6515 1.577 1.577 1.590 1.573 1.586 155,085 1.5775 0.27%
2012-08-20 0 3.640 3.640 3.670 3.630 3.670 77,000 280,560 3.6436 1.573 1.573 1.586 1.568 1.586 178,232 1.5741 -0.27%
2012-08-17 0 3.650 3.640 3.650 3.610 3.650 155,166 563,862 3.6339 1.577 1.573 1.577 1.560 1.577 359,163 1.5699 0.27%
2012-08-16 0 3.640 3.640 3.670 3.640 3.660 145,000 529,590 3.6523 1.573 1.573 1.586 1.573 1.581 335,632 1.5779 -1.09%
2012-08-15 0 3.680 3.680 3.690 3.550 3.680 598,000 2,181,780 3.6485 1.590 1.590 1.594 1.534 1.590 1,384,193 1.5762 0.27%
2012-08-14 0 3.670 3.660 3.670 3.660 3.780 377,000 1,392,160 3.6927 1.586 1.581 1.586 1.581 1.633 872,644 1.5953 0.00%
2012-08-13 0 3.670 3.670 3.690 3.620 3.700 237,000 868,230 3.6634 1.586 1.586 1.594 1.564 1.598 548,585 1.5827 -0.27%
2012-08-10 0 3.680 3.680 3.700 3.600 3.780 689,000 2,541,300 3.6884 1.590 1.590 1.598 1.555 1.633 1,594,831 1.5935 -1.60%
2012-08-09 0 3.740 3.730 3.740 3.680 3.770 1,061,000 3,968,620 3.7405 1.616 1.611 1.616 1.590 1.629 2,455,901 1.6160 1.91%
2012-08-08 0 3.670 3.660 3.680 3.620 3.670 1,155,000 4,212,150 3.6469 1.586 1.581 1.590 1.564 1.586 2,673,483 1.5755 1.38%
2012-08-07 0 3.620 3.620 3.630 3.530 3.630 891,000 3,203,080 3.5949 1.564 1.564 1.568 1.525 1.568 2,062,402 1.5531 2.26%
2012-08-06 0 3.540 3.540 3.570 3.500 3.570 713,000 2,520,740 3.5354 1.529 1.529 1.542 1.512 1.542 1,650,384 1.5274 1.43%
2012-08-03 0 3.490 3.490 3.510 3.470 3.500 255,371 890,098 3.4855 1.508 1.508 1.516 1.499 1.512 591,108 1.5058 -0.85%
2012-08-02 0 3.520 3.510 3.520 3.450 3.520 886,000 3,102,350 3.5015 1.521 1.516 1.521 1.490 1.521 2,050,828 1.5127 2.33%
2012-08-01 0 3.440 3.440 3.460 3.370 3.460 183,000 627,070 3.4266 1.486 1.486 1.495 1.456 1.495 423,591 1.4804 0.88%
2012-07-31 0 3.410 3.400 3.420 3.310 3.430 388,000 1,309,830 3.3759 1.473 1.469 1.478 1.430 1.482 898,105 1.4584 2.10%
2012-07-30 0 3.340 3.340 3.360 3.300 3.350 159,000 529,300 3.3289 1.443 1.443 1.452 1.426 1.447 368,038 1.4382 0.60%
2012-07-27 0 3.320 3.320 3.340 3.300 3.350 376,000 1,249,725 3.3237 1.434 1.434 1.443 1.426 1.447 870,329 1.4359 0.30%
2012-07-26 0 3.310 3.310 3.330 3.310 3.350 320,000 1,063,960 3.3249 1.430 1.430 1.439 1.430 1.447 740,705 1.4364 -0.60%
2012-07-25 0 3.330 3.330 3.340 3.330 3.360 312,000 1,043,600 3.3449 1.439 1.439 1.443 1.439 1.452 722,188 1.4451 -0.89%
2012-07-24 0 3.360 3.360 3.370 3.360 3.450 112,079 378,345 3.3757 1.452 1.452 1.456 1.452 1.490 259,430 1.4584 -0.30%
2012-07-23 0 3.370 3.360 3.370 3.350 3.380 389,600 1,308,983 3.3598 1.456 1.452 1.456 1.447 1.460 901,809 1.4515 -0.59%
2012-07-20 0 3.390 3.390 3.400 3.380 3.400 167,000 566,500 3.3922 1.465 1.465 1.469 1.460 1.469 386,556 1.4655 0.00%
2012-07-19 0 3.390 3.390 3.400 3.360 3.400 304,000 1,027,780 3.3809 1.465 1.465 1.469 1.452 1.469 703,670 1.4606 0.59%
2012-07-18 0 3.370 3.370 3.380 3.370 3.400 286,000 966,240 3.3785 1.456 1.456 1.460 1.456 1.469 662,005 1.4596 -0.88%
2012-07-17 0 3.400 3.380 3.400 3.360 3.400 398,000 1,343,745 3.3762 1.469 1.460 1.469 1.452 1.469 921,252 1.4586 0.29%
2012-07-16 0 3.390 3.360 3.400 3.370 3.420 105,000 356,320 3.3935 1.465 1.452 1.469 1.456 1.478 243,044 1.4661 -0.29%
2012-07-13 0 3.400 3.380 3.400 3.370 3.410 383,000 1,300,830 3.3964 1.469 1.460 1.469 1.456 1.473 886,532 1.4673 0.00%
2012-07-12 0 3.400 3.400 3.410 3.360 3.420 274,000 929,690 3.3930 1.469 1.469 1.473 1.452 1.478 634,229 1.4659 0.59%
2012-07-11 0 3.380 3.380 3.410 3.370 3.400 242,000 817,930 3.3799 1.460 1.460 1.473 1.456 1.469 560,158 1.4602 -0.59%
2012-07-10 0 3.400 3.400 3.420 3.380 3.470 175,000 596,540 3.4088 1.469 1.469 1.478 1.460 1.499 405,073 1.4727 0.00%
2012-07-09 0 3.400 3.400 3.420 3.400 3.490 274,000 935,130 3.4129 1.469 1.469 1.478 1.469 1.508 634,229 1.4744 -2.02%
2012-07-06 0 3.470 3.460 3.470 3.420 3.470 329,000 1,135,300 3.4508 1.499 1.495 1.499 1.478 1.499 761,538 1.4908 1.46%
2012-07-05 0 3.420 3.410 3.420 3.370 3.440 442,000 1,504,390 3.4036 1.478 1.473 1.478 1.456 1.486 1,023,099 1.4704 1.48%
2012-07-04 0 3.370 3.360 3.390 3.340 3.390 313,000 1,056,730 3.3761 1.456 1.452 1.465 1.443 1.465 724,502 1.4586 0.90%
2012-07-03 0 3.340 3.330 3.340 3.330 3.370 244,000 816,690 3.3471 1.443 1.439 1.443 1.439 1.456 564,788 1.4460 0.30%
2012-06-29 0 3.330 3.300 3.320 3.260 3.340 398,218 1,317,556 3.3086 1.439 1.426 1.434 1.408 1.443 921,757 1.4294 1.22%
2012-06-28 0 3.290 3.290 3.300 3.260 3.300 509,000 1,666,780 3.2746 1.421 1.421 1.426 1.408 1.426 1,178,184 1.4147 0.30%
2012-06-27 0 3.280 3.280 3.310 3.270 3.330 631,000 2,078,470 3.2939 1.417 1.417 1.430 1.413 1.439 1,460,578 1.4230 -0.30%
2012-06-26 0 3.290 3.280 3.310 3.290 3.320 331,000 1,091,330 3.2971 1.421 1.417 1.430 1.421 1.434 766,167 1.4244 -0.60%
2012-06-25 0 3.310 3.300 3.310 3.280 3.340 294,000 970,270 3.3002 1.430 1.426 1.430 1.417 1.443 680,523 1.4258 0.30%
2012-06-22 0 3.300 3.300 3.320 3.300 3.330 238,047 788,893 3.3140 1.426 1.426 1.434 1.426 1.439 551,008 1.4317 -1.20%
2012-06-21 0 3.340 3.340 3.350 3.340 3.410 284,000 957,750 3.3724 1.443 1.443 1.447 1.443 1.473 657,376 1.4569 -1.76%
2012-06-20 0 3.400 3.370 3.400 3.290 3.410 680,500 2,290,980 3.3666 1.469 1.456 1.469 1.421 1.473 1,575,156 1.4544 2.72%
2012-06-19 0 3.310 3.300 3.320 3.290 3.340 528,000 1,749,820 3.3141 1.430 1.426 1.434 1.421 1.443 1,222,164 1.4317 -0.30%
2012-06-18 0 3.320 3.290 3.300 3.290 3.350 660,000 2,193,540 3.3235 1.434 1.421 1.426 1.421 1.447 1,527,705 1.4358 0.91%
2012-06-15 0 3.290 3.280 3.290 3.280 3.340 912,000 3,014,015 3.3048 1.421 1.417 1.421 1.417 1.443 2,111,010 1.4278 0.30%
2012-06-14 0 3.280 3.280 3.290 3.250 3.300 266,047 873,912 3.2848 1.417 1.417 1.421 1.404 1.426 615,820 1.4191 0.00%
2012-06-13 0 3.280 3.270 3.290 3.240 3.300 206,000 671,700 3.2607 1.417 1.413 1.421 1.400 1.426 476,829 1.4087 -0.30%
2012-06-12 0 3.290 3.290 3.300 3.280 3.350 151,953 501,387 3.2996 1.421 1.421 1.426 1.417 1.447 351,726 1.4255 0.00%
2012-06-11 0 3.290 3.280 3.300 3.280 3.330 206,000 679,150 3.2968 1.421 1.417 1.426 1.417 1.439 476,829 1.4243 0.00%
2012-06-08 0 3.290 3.270 3.290 3.270 3.340 301,000 994,060 3.3025 1.421 1.413 1.421 1.413 1.443 696,726 1.4268 0.30%
2012-06-07 0 3.280 3.260 3.280 3.260 3.310 706,000 2,318,490 3.2840 1.417 1.408 1.417 1.408 1.430 1,634,181 1.4187 0.00%
2012-06-06 0 3.280 3.250 3.280 3.260 3.300 177,000 580,700 3.2808 1.417 1.404 1.417 1.408 1.426 409,703 1.4174 1.23%
2012-06-05 0 3.240 3.240 3.260 3.230 3.280 314,000 1,018,380 3.2432 1.400 1.400 1.408 1.395 1.417 726,817 1.4012 0.00%
2012-06-04 0 3.240 3.250 3.270 3.240 3.310 687,500 2,245,650 3.2664 1.400 1.404 1.413 1.400 1.430 1,591,359 1.4112 -2.41%
2012-06-01 0 3.320 3.300 3.320 3.300 3.420 562,667 1,871,571 3.3262 1.434 1.426 1.434 1.426 1.478 1,302,408 1.4370 -0.30%
2012-05-31 0 3.330 3.290 3.340 3.290 3.360 415,000 1,376,750 3.3175 1.439 1.421 1.443 1.421 1.452 960,602 1.4332 0.91%
2012-05-30 0 3.300 3.300 3.310 3.270 3.330 435,000 1,435,810 3.3007 1.426 1.426 1.430 1.413 1.439 1,006,896 1.4260 0.61%
2012-05-29 0 3.280 3.270 3.290 3.270 3.300 574,000 1,881,820 3.2784 1.417 1.413 1.421 1.413 1.426 1,328,640 1.4164 0.00%
2012-05-28 0 3.280 3.270 3.280 3.250 3.280 441,000 1,437,050 3.2586 1.417 1.413 1.417 1.404 1.417 1,020,785 1.4078 0.31%
2012-05-25 0 3.270 3.270 3.280 3.240 3.390 1,450,000 4,772,500 3.2914 1.413 1.413 1.417 1.400 1.465 3,356,321 1.4219 -2.97%
2012-05-24 0 3.370 3.350 3.370 3.340 3.420 515,000 1,739,050 3.3768 1.456 1.447 1.456 1.443 1.478 1,192,073 1.4588 -0.88%
2012-05-23 0 3.400 3.400 3.420 3.360 3.480 561,000 1,903,490 3.3930 1.469 1.469 1.478 1.452 1.503 1,298,549 1.4659 -2.30%
2012-05-22 0 3.480 3.460 3.480 3.370 3.480 1,114,000 3,825,190 3.4337 1.503 1.495 1.503 1.456 1.503 2,578,581 1.4834 4.19%
2012-05-21 0 3.340 3.330 3.350 3.340 3.440 1,456,000 4,883,090 3.3538 1.443 1.439 1.447 1.443 1.486 3,370,209 1.4489 -4.04%
2012-05-18 0 3.850 3.840 3.850 3.830 3.900 2,792,000 10,770,990 3.8578 1.504 1.500 1.504 1.496 1.523 7,148,691 1.5067 -1.28%
2012-05-17 0 3.900 3.900 3.910 3.860 3.930 926,000 3,614,921 3.9038 1.523 1.523 1.527 1.508 1.535 2,370,948 1.5247 0.52%
2012-05-16 0 3.880 3.880 3.890 3.860 3.940 2,140,000 8,335,980 3.8953 1.515 1.515 1.519 1.508 1.539 5,479,298 1.5214 -1.27%
2012-05-15 0 3.930 3.910 3.930 3.870 3.930 776,000 3,031,690 3.9068 1.535 1.527 1.535 1.511 1.535 1,986,885 1.5259 0.51%
2012-05-14 0 3.910 3.910 3.920 3.900 3.940 623,000 2,441,810 3.9194 1.527 1.527 1.531 1.523 1.539 1,595,141 1.5308 0.26%
2012-05-11 0 3.900 3.890 3.900 3.880 3.930 816,000 3,183,314 3.9011 1.523 1.519 1.523 1.515 1.535 2,089,302 1.5236 -0.51%
2012-05-10 0 3.920 3.900 3.940 3.830 4.010 3,003,000 11,757,100 3.9151 1.531 1.523 1.539 1.496 1.566 7,688,940 1.5291 -2.00%
2012-05-09 0 4.000 4.000 4.010 3.980 4.050 1,121,000 4,475,910 3.9928 1.562 1.562 1.566 1.554 1.582 2,870,230 1.5594 -0.74%
2012-05-08 0 4.030 4.020 4.030 4.000 4.070 780,000 3,133,400 4.0172 1.574 1.570 1.574 1.562 1.590 1,997,127 1.5690 0.25%
2012-05-07 0 4.020 4.000 4.020 3.980 4.050 1,793,000 7,170,990 3.9994 1.570 1.562 1.570 1.554 1.582 4,590,832 1.5620 -0.74%
2012-05-04 0 4.050 4.050 4.060 4.030 4.110 920,000 3,730,910 4.0553 1.582 1.582 1.586 1.574 1.605 2,355,586 1.5839 -0.74%
2012-05-03 0 4.080 4.080 4.110 4.080 4.130 423,000 1,731,640 4.0937 1.593 1.593 1.605 1.593 1.613 1,083,057 1.5988 -1.21%
2012-05-02 0 4.130 4.120 4.130 4.050 4.140 2,295,000 9,416,980 4.1033 1.613 1.609 1.613 1.582 1.617 5,876,163 1.6026 2.48%
2012-04-30 0 4.030 4.030 4.040 4.010 4.090 1,732,000 6,984,300 4.0325 1.574 1.574 1.578 1.566 1.597 4,434,646 1.5749 -1.47%
2012-04-27 0 4.090 4.080 4.090 3.990 4.100 1,427,000 5,770,050 4.0435 1.597 1.593 1.597 1.558 1.601 3,653,719 1.5792 2.25%
2012-04-26 0 4.000 4.000 4.010 3.980 4.030 1,573,000 6,293,754 4.0011 1.562 1.562 1.566 1.554 1.574 4,027,540 1.5627 0.00%
2012-04-25 0 4.000 3.990 4.000 3.950 4.120 4,356,000 17,453,545 4.0068 1.562 1.558 1.562 1.543 1.609 11,153,187 1.5649 -2.44%
2012-04-24 0 4.100 4.090 4.110 4.080 4.180 2,557,000 10,563,020 4.1310 1.601 1.597 1.605 1.593 1.633 6,546,992 1.6134 -1.68%
2012-04-23 0 4.170 4.150 4.170 4.150 4.200 2,087,000 8,741,640 4.1886 1.629 1.621 1.629 1.621 1.640 5,343,595 1.6359 -0.24%
2012-04-20 0 4.180 4.180 4.200 4.180 4.210 758,000 3,178,485 4.1933 1.633 1.633 1.640 1.633 1.644 1,940,798 1.6377 -0.48%
2012-04-19 0 4.200 4.190 4.200 4.180 4.210 766,000 3,210,910 4.1918 1.640 1.636 1.640 1.633 1.644 1,961,281 1.6371 0.00%
2012-04-18 0 4.200 4.190 4.200 4.190 4.220 843,000 3,541,170 4.2007 1.640 1.636 1.640 1.636 1.648 2,158,434 1.6406 0.00%
2012-04-17 0 4.200 4.200 4.220 4.180 4.230 865,000 3,627,800 4.1940 1.640 1.640 1.648 1.633 1.652 2,214,763 1.6380 0.00%
2012-04-16 0 4.200 4.190 4.200 4.170 4.210 552,000 2,311,530 4.1876 1.640 1.636 1.640 1.629 1.644 1,413,352 1.6355 0.48%
2012-04-13 0 4.180 4.170 4.180 4.150 4.200 772,000 3,227,310 4.1805 1.633 1.629 1.633 1.621 1.640 1,976,644 1.6327 0.00%
2012-04-12 0 4.180 4.170 4.180 4.160 4.240 1,033,950 4,335,234 4.1929 1.633 1.629 1.633 1.625 1.656 2,647,346 1.6376 -0.24%
2012-04-11 0 4.190 4.180 4.190 4.110 4.200 886,000 3,682,560 4.1564 1.636 1.633 1.636 1.605 1.640 2,268,532 1.6233 0.24%
2012-04-10 0 4.180 4.160 4.180 4.160 4.180 1,147,000 4,786,890 4.1734 1.633 1.625 1.633 1.625 1.633 2,936,801 1.6300 0.00%
2012-04-05 0 4.180 4.170 4.180 4.130 4.180 1,827,000 7,626,230 4.1742 1.633 1.629 1.633 1.613 1.633 4,677,886 1.6303 0.00%
2012-04-03 0 4.180 4.170 4.180 4.120 4.200 1,499,000 6,256,500 4.1738 1.633 1.629 1.633 1.609 1.640 3,838,069 1.6301 1.46%
2012-04-02 0 4.120 4.110 4.120 4.070 4.140 788,000 3,238,820 4.1102 1.609 1.605 1.609 1.590 1.617 2,017,611 1.6053 0.49%
2012-03-30 0 4.100 4.090 4.130 4.090 4.150 1,501,000 6,188,858 4.1232 1.601 1.597 1.613 1.597 1.621 3,843,190 1.6103 -1.68%
2012-03-29 0 4.170 4.140 4.170 4.100 4.180 1,555,000 6,436,725 4.1394 1.629 1.617 1.629 1.601 1.633 3,981,452 1.6167 0.48%
2012-03-28 0 4.150 4.130 4.150 4.130 4.210 3,210,000 13,393,295 4.1724 1.621 1.613 1.621 1.613 1.644 8,218,946 1.6296 -0.72%
2012-03-27 0 4.180 4.170 4.190 4.130 4.200 4,064,000 16,972,420 4.1763 1.633 1.629 1.636 1.613 1.640 10,405,545 1.6311 0.48%
2012-03-26 0 4.160 4.140 4.160 4.120 4.250 3,262,000 13,599,560 4.1691 1.625 1.617 1.625 1.609 1.660 8,352,088 1.6283 1.46%
2012-03-23 0 4.100 4.100 4.110 4.050 4.190 1,738,000 7,104,340 4.0877 1.601 1.601 1.605 1.582 1.636 4,450,009 1.5965 -1.20%
2012-03-22 0 4.150 4.110 4.150 4.100 4.160 1,697,100 7,006,708 4.1286 1.621 1.605 1.621 1.601 1.625 4,345,288 1.6125 0.48%
2012-03-21 0 4.130 4.130 4.140 4.080 4.150 1,275,000 5,240,470 4.1102 1.613 1.613 1.617 1.593 1.621 3,264,535 1.6053 0.24%
2012-03-20 0 4.120 4.110 4.120 4.070 4.140 2,208,000 9,079,790 4.1122 1.609 1.605 1.609 1.590 1.617 5,653,406 1.6061 0.49%
2012-03-19 0 4.100 4.100 4.110 4.060 4.130 996,000 4,082,060 4.0985 1.601 1.601 1.605 1.586 1.613 2,550,178 1.6007 1.74%
2012-03-16 0 4.030 4.010 4.030 3.950 4.090 1,352,000 5,393,780 3.9895 1.574 1.566 1.574 1.543 1.597 3,461,687 1.5581 0.25%
2012-03-15 0 4.020 4.020 4.030 3.900 4.120 3,081,000 12,339,147 4.0049 1.570 1.570 1.574 1.523 1.609 7,888,652 1.5642 -2.90%
2012-03-14 0 4.140 4.140 4.160 4.140 4.210 1,713,000 7,136,640 4.1662 1.617 1.617 1.625 1.617 1.644 4,385,998 1.6271 -1.19%
2012-03-13 0 4.190 4.180 4.190 4.160 4.220 1,348,000 5,643,430 4.1865 1.636 1.633 1.636 1.625 1.648 3,451,445 1.6351 0.96%
2012-03-12 0 4.150 4.160 4.180 4.130 4.200 1,090,000 4,530,360 4.1563 1.621 1.625 1.633 1.613 1.640 2,790,857 1.6233 -0.72%
2012-03-09 0 4.180 4.170 4.180 4.170 4.300 1,379,000 5,803,310 4.2083 1.633 1.629 1.633 1.629 1.679 3,530,818 1.6436 -1.65%
2012-03-08 0 4.250 4.250 4.270 4.050 4.260 3,592,000 14,958,020 4.1643 1.660 1.660 1.668 1.582 1.664 9,197,027 1.6264 4.94%
2012-03-07 0 4.050 4.050 4.070 3.950 4.110 3,369,000 13,572,640 4.0287 1.582 1.582 1.590 1.543 1.605 8,626,053 1.5734 -0.98%
2012-03-06 0 4.090 4.080 4.090 4.030 4.200 2,460,000 10,039,160 4.0810 1.597 1.593 1.597 1.574 1.640 6,298,632 1.5939 -2.62%
2012-03-05 0 4.200 4.190 4.200 4.110 4.250 4,476,000 18,728,210 4.1841 1.640 1.636 1.640 1.605 1.660 11,460,437 1.6342 4.74%
2012-03-02 0 4.010 4.000 4.010 3.940 4.060 2,466,000 9,841,420 3.9908 1.566 1.562 1.566 1.539 1.586 6,313,994 1.5587 0.75%
2012-03-01 0 3.980 3.980 3.990 3.820 4.020 4,336,000 17,178,000 3.9617 1.554 1.554 1.558 1.492 1.570 11,101,979 1.5473 4.19%
2012-02-29 0 3.820 3.810 3.820 3.810 3.850 795,000 3,037,530 3.8208 1.492 1.488 1.492 1.488 1.504 2,035,533 1.4923 -0.52%
2012-02-28 0 3.840 3.820 3.840 3.800 3.840 814,000 3,100,480 3.8089 1.500 1.492 1.500 1.484 1.500 2,084,181 1.4876 1.59%
2012-02-27 0 3.780 3.780 3.800 3.770 3.820 767,000 2,904,610 3.7870 1.476 1.476 1.484 1.472 1.492 1,963,842 1.4790 -1.05%
2012-02-24 0 3.820 3.820 3.830 3.800 3.830 265,000 1,010,050 3.8115 1.492 1.492 1.496 1.484 1.496 678,511 1.4886 0.53%
2012-02-23 0 3.800 3.790 3.800 3.780 3.830 309,000 1,171,460 3.7911 1.484 1.480 1.484 1.476 1.496 791,170 1.4807 -0.52%
2012-02-22 0 3.820 3.820 3.830 3.750 3.820 295,000 1,122,330 3.8045 1.492 1.492 1.496 1.465 1.492 755,324 1.4859 0.26%
2012-02-21 0 3.810 3.780 3.810 3.760 3.840 323,000 1,225,360 3.7937 1.488 1.476 1.488 1.469 1.500 827,015 1.4817 0.26%
2012-02-20 0 3.800 3.790 3.800 3.780 3.850 451,000 1,721,160 3.8163 1.484 1.480 1.484 1.476 1.504 1,154,749 1.4905 0.00%
2012-02-17 0 3.800 3.800 3.810 3.750 3.840 520,000 1,976,620 3.8012 1.484 1.484 1.488 1.465 1.500 1,331,418 1.4846 0.00%
2012-02-16 0 3.800 3.770 3.800 3.760 3.820 619,000 2,349,285 3.7953 1.484 1.472 1.484 1.469 1.492 1,584,900 1.4823 1.06%
2012-02-15 0 3.760 3.750 3.770 3.740 3.770 363,000 1,361,270 3.7501 1.469 1.465 1.472 1.461 1.472 929,432 1.4646 0.80%
2012-02-14 0 3.730 3.730 3.750 3.720 3.800 397,000 1,493,860 3.7629 1.457 1.457 1.465 1.453 1.484 1,016,487 1.4696 -1.58%
2012-02-13 0 3.790 3.790 3.800 3.650 3.800 1,433,000 5,411,030 3.7760 1.480 1.480 1.484 1.426 1.484 3,669,081 1.4748 3.27%
2012-02-10 0 3.670 3.660 3.670 3.650 3.840 1,692,000 6,306,500 3.7272 1.433 1.429 1.433 1.426 1.500 4,332,230 1.4557 0.00%
2012-02-09 0 3.670 3.660 3.670 3.600 3.680 203,000 740,940 3.6500 1.433 1.429 1.433 1.406 1.437 519,765 1.4255 1.10%
2012-02-08 0 3.630 3.630 3.650 3.580 3.660 607,200 2,212,645 3.6440 1.418 1.418 1.426 1.398 1.429 1,554,687 1.4232 0.00%
2012-02-07 0 3.630 3.590 3.630 3.570 3.650 695,000 2,497,440 3.5934 1.418 1.402 1.418 1.394 1.426 1,779,492 1.4035 -0.27%
2012-02-06 0 3.640 3.610 3.620 3.550 3.670 537,000 1,951,440 3.6340 1.422 1.410 1.414 1.386 1.433 1,374,945 1.4193 -0.27%
2012-02-03 0 3.650 3.620 3.650 3.560 3.650 565,000 2,052,180 3.6322 1.426 1.414 1.426 1.390 1.426 1,446,637 1.4186 1.39%
2012-02-02 0 3.600 3.590 3.620 3.480 3.640 1,607,000 5,733,190 3.5676 1.406 1.402 1.414 1.359 1.422 4,114,594 1.3934 3.15%
2012-02-01 0 3.490 3.490 3.500 3.470 3.540 374,000 1,306,450 3.4932 1.363 1.363 1.367 1.355 1.383 957,597 1.3643 0.00%
2012-01-31 0 3.490 3.490 3.500 3.460 3.510 211,000 733,610 3.4768 1.363 1.363 1.367 1.351 1.371 540,248 1.3579 0.58%
2012-01-30 0 3.470 3.470 3.480 3.450 3.540 433,000 1,506,860 3.4800 1.355 1.355 1.359 1.347 1.383 1,108,662 1.3592 -0.29%
2012-01-27 0 3.480 3.480 3.490 3.470 3.550 732,000 2,564,840 3.5039 1.359 1.359 1.363 1.355 1.386 1,874,227 1.3685 0.00%
2012-01-26 0 3.480 3.450 3.480 3.430 3.490 691,500 2,393,725 3.4616 1.359 1.347 1.359 1.340 1.363 1,770,530 1.3520 2.96%
2012-01-20 0 3.380 3.360 3.380 3.350 3.400 275,000 929,080 3.3785 1.320 1.312 1.320 1.308 1.328 704,115 1.3195 0.60%
2012-01-19 0 3.360 3.350 3.360 3.280 3.360 454,000 1,509,660 3.3252 1.312 1.308 1.312 1.281 1.312 1,162,430 1.2987 0.90%
2012-01-18 0 3.330 3.320 3.330 3.330 3.390 1,001,833 3,363,790 3.3576 1.301 1.297 1.301 1.301 1.324 2,565,113 1.3114 -0.30%
2012-01-17 0 3.340 3.320 3.340 3.280 3.340 573,000 1,897,060 3.3108 1.304 1.297 1.304 1.281 1.304 1,467,120 1.2931 2.14%
2012-01-16 0 3.270 3.260 3.270 3.230 3.300 444,000 1,451,050 3.2681 1.277 1.273 1.277 1.262 1.289 1,136,826 1.2764 0.62%
2012-01-13 0 3.250 3.250 3.260 3.210 3.260 508,000 1,646,520 3.2412 1.269 1.269 1.273 1.254 1.273 1,300,693 1.2659 1.56%
2012-01-12 0 3.200 3.200 3.220 3.190 3.250 507,000 1,635,730 3.2263 1.250 1.250 1.258 1.246 1.269 1,298,133 1.2601 -0.62%
2012-01-11 0 3.220 3.210 3.220 3.150 3.230 707,000 2,246,260 3.1772 1.258 1.254 1.258 1.230 1.262 1,810,217 1.2409 1.58%
2012-01-10 0 3.170 3.150 3.170 3.120 3.170 318,000 1,004,400 3.1585 1.238 1.230 1.238 1.219 1.238 814,213 1.2336 0.96%
2012-01-09 0 3.140 3.120 3.150 3.080 3.140 529,000 1,647,550 3.1145 1.226 1.219 1.230 1.203 1.226 1,354,462 1.2164 1.29%
2012-01-06 0 3.100 3.100 3.110 3.080 3.170 422,000 1,307,420 3.0982 1.211 1.211 1.215 1.203 1.238 1,080,497 1.2100 -0.64%
2012-01-05 0 3.120 3.110 3.150 3.110 3.190 890,000 2,783,380 3.1274 1.219 1.215 1.230 1.215 1.246 2,278,773 1.2214 -0.95%
2012-01-04 0 3.150 3.140 3.150 3.130 3.170 1,034,000 3,256,490 3.1494 1.230 1.226 1.230 1.222 1.238 2,647,474 1.2300 0.00%
2012-01-03 0 3.150 3.150 3.170 3.130 3.180 395,000 1,244,281 3.1501 1.230 1.230 1.238 1.222 1.242 1,011,366 1.2303 0.00%
2011-12-30 0 3.150 3.150 3.180 3.150 3.200 385,000 1,217,550 3.1625 1.230 1.230 1.242 1.230 1.250 985,761 1.2351 -0.63%
2011-12-29 0 3.170 3.160 3.180 3.130 3.170 129,000 406,690 3.1526 1.238 1.234 1.242 1.222 1.238 330,294 1.2313 1.28%
2011-12-28 0 3.130 3.130 3.140 3.120 3.200 245,000 770,080 3.1432 1.222 1.222 1.226 1.219 1.250 627,303 1.2276 -0.63%
2011-12-23 0 3.150 3.150 3.160 3.140 3.190 360,000 1,135,700 3.1547 1.230 1.230 1.234 1.226 1.246 921,751 1.2321 0.64%
2011-12-22 0 3.130 3.120 3.130 3.110 3.160 271,200 850,050 3.1344 1.222 1.219 1.222 1.215 1.234 694,386 1.2242 0.00%
2011-12-21 0 3.130 3.120 3.140 3.110 3.150 323,000 1,013,460 3.1376 1.222 1.219 1.226 1.215 1.230 827,015 1.2254 1.29%
2011-12-20 0 3.090 3.100 3.110 3.090 3.160 767,000 2,379,660 3.1026 1.207 1.211 1.215 1.207 1.234 1,963,842 1.2117 -0.32%
2011-12-19 0 3.100 3.100 3.110 3.090 3.160 247,500 770,755 3.1142 1.211 1.211 1.215 1.207 1.234 633,704 1.2163 -1.27%
2011-12-16 0 3.140 3.140 3.170 3.130 3.190 221,000 698,040 3.1586 1.226 1.226 1.238 1.222 1.246 565,853 1.2336 0.64%
2011-12-15 0 3.120 3.110 3.120 3.110 3.180 209,000 653,410 3.1264 1.219 1.215 1.219 1.215 1.242 535,128 1.2210 -0.95%
2011-12-14 0 3.150 3.150 3.170 3.110 3.170 173,000 545,790 3.1549 1.230 1.230 1.238 1.215 1.238 442,953 1.2322 0.00%
2011-12-13 0 3.150 3.130 3.150 3.080 3.150 719,000 2,249,530 3.1287 1.230 1.222 1.230 1.203 1.230 1,840,942 1.2219 -0.94%
2011-12-12 0 3.180 3.180 3.220 3.160 3.250 836,000 2,677,100 3.2023 1.242 1.242 1.258 1.234 1.269 2,140,511 1.2507 -1.85%
2011-12-09 0 3.240 3.230 3.250 3.230 3.290 367,000 1,193,310 3.2515 1.265 1.262 1.269 1.262 1.285 939,674 1.2699 -1.52%
2011-12-08 0 3.290 3.290 3.300 3.280 3.300 194,000 639,020 3.2939 1.285 1.285 1.289 1.281 1.289 496,721 1.2865 -0.90%
2011-12-07 0 3.320 3.300 3.320 3.290 3.320 207,000 683,970 3.3042 1.297 1.289 1.297 1.285 1.297 530,007 1.2905 0.30%
2011-12-06 0 3.310 3.270 3.320 3.250 3.320 297,000 973,380 3.2774 1.293 1.277 1.297 1.269 1.297 760,445 1.2800 0.61%
2011-12-05 0 3.290 3.270 3.310 3.260 3.300 213,000 696,480 3.2699 1.285 1.277 1.293 1.273 1.289 545,369 1.2771 0.30%
2011-12-02 0 3.280 3.270 3.280 3.270 3.350 933,000 3,072,500 3.2931 1.281 1.277 1.281 1.277 1.308 2,388,871 1.2862 0.00%
2011-12-01 0 3.280 3.260 3.340 3.260 3.400 1,208,160 4,041,743 3.3454 1.281 1.273 1.304 1.273 1.328 3,093,396 1.3066 0.00%
2011-11-30 0 3.280 3.270 3.310 3.270 3.350 186,000 614,370 3.3031 1.281 1.277 1.293 1.277 1.308 476,238 1.2900 -0.30%
2011-11-29 0 3.290 3.280 3.340 3.280 3.370 697,000 2,314,710 3.3210 1.285 1.281 1.304 1.281 1.316 1,784,612 1.2970 -0.60%
2011-11-28 0 3.310 3.310 3.330 3.290 3.350 732,000 2,421,460 3.3080 1.293 1.293 1.301 1.285 1.308 1,874,227 1.2920 0.30%
2011-11-25 0 3.300 3.290 3.300 3.280 3.310 332,000 1,096,130 3.3016 1.289 1.285 1.289 1.281 1.293 850,059 1.2895 -0.30%
2011-11-24 0 3.310 3.310 3.330 3.280 3.330 124,000 411,100 3.3153 1.293 1.293 1.301 1.281 1.301 317,492 1.2948 -0.60%
2011-11-23 0 3.330 3.320 3.330 3.310 3.420 409,000 1,362,590 3.3315 1.301 1.297 1.301 1.293 1.336 1,047,212 1.3012 -1.77%
2011-11-22 0 3.390 3.380 3.400 3.350 3.420 837,000 2,835,190 3.3873 1.324 1.320 1.328 1.308 1.336 2,143,071 1.3230 -1.45%
2011-11-21 0 3.440 3.400 3.440 3.380 3.440 130,000 442,470 3.4036 1.344 1.328 1.344 1.320 1.344 332,855 1.3293 0.00%
2011-11-18 0 3.440 3.430 3.440 3.420 3.460 139,000 478,700 3.4439 1.344 1.340 1.344 1.336 1.351 355,898 1.3450 0.58%
2011-11-17 0 3.420 3.420 3.480 3.420 3.480 505,000 1,741,780 3.4491 1.336 1.336 1.359 1.336 1.359 1,293,012 1.3471 -2.29%
2011-11-16 0 3.500 3.470 3.520 3.460 3.540 285,000 993,760 3.4869 1.367 1.355 1.375 1.351 1.383 729,720 1.3618 -1.41%
2011-11-15 0 3.550 3.540 3.560 3.510 3.600 211,000 750,350 3.5562 1.386 1.383 1.390 1.371 1.406 540,248 1.3889 0.85%
2011-11-14 0 3.520 3.520 3.530 3.520 3.580 459,000 1,629,050 3.5491 1.375 1.375 1.379 1.375 1.398 1,175,233 1.3862 0.57%
2011-11-11 0 3.500 3.460 3.500 3.430 3.520 793,000 2,753,580 3.4724 1.367 1.351 1.367 1.340 1.375 2,030,413 1.3562 2.34%
2011-11-10 0 3.420 3.400 3.430 3.370 3.460 1,065,000 3,635,750 3.4138 1.336 1.328 1.340 1.316 1.351 2,726,847 1.3333 -3.12%
2011-11-09 0 3.530 3.510 3.530 3.460 3.550 600,000 2,113,510 3.5225 1.379 1.371 1.379 1.351 1.386 1,536,252 1.3758 2.62%
2011-11-08 0 3.440 3.440 3.460 3.440 3.510 200,000 695,780 3.4789 1.344 1.344 1.351 1.344 1.371 512,084 1.3587 -0.58%
2011-11-07 0 3.460 3.460 3.470 3.420 3.460 149,000 513,840 3.4486 1.351 1.351 1.355 1.336 1.351 381,502 1.3469 -1.42%
2011-11-04 0 3.510 3.470 3.510 3.470 3.590 1,686,000 5,964,770 3.5378 1.371 1.355 1.371 1.355 1.402 4,316,867 1.3817 0.86%
2011-11-03 0 3.480 3.470 3.480 3.350 3.570 2,222,000 7,780,570 3.5016 1.359 1.355 1.359 1.308 1.394 5,689,252 1.3676 1.46%
2011-11-02 0 3.430 3.410 3.430 3.310 3.450 1,229,000 4,175,340 3.3973 1.340 1.332 1.340 1.293 1.347 3,146,755 1.3269 0.59%
2011-11-01 0 3.410 3.410 3.420 3.370 3.450 565,000 1,919,540 3.3974 1.332 1.332 1.336 1.316 1.347 1,446,637 1.3269 -1.16%
2011-10-31 0 3.450 3.440 3.500 3.340 3.510 1,109,000 3,801,420 3.4278 1.347 1.344 1.367 1.304 1.371 2,839,505 1.3388 0.58%
2011-10-28 0 3.430 3.420 3.430 3.380 3.580 2,765,628 9,502,753 3.4360 1.340 1.336 1.340 1.320 1.398 7,081,168 1.3420 2.08%
2011-10-27 0 3.360 3.350 3.360 3.170 3.380 2,343,000 7,776,370 3.3190 1.312 1.308 1.312 1.238 1.320 5,999,063 1.2963 6.67%
2011-10-26 0 3.150 3.140 3.170 3.090 3.190 1,228,000 3,855,520 3.1397 1.230 1.226 1.238 1.207 1.246 3,144,195 1.2262 0.00%
2011-10-25 0 3.150 3.140 3.180 3.140 3.220 806,000 2,565,190 3.1826 1.230 1.226 1.242 1.226 1.258 2,063,698 1.2430 -1.25%
2011-10-24 0 3.190 3.170 3.190 3.120 3.190 615,000 1,945,420 3.1633 1.246 1.238 1.246 1.219 1.246 1,574,658 1.2355 3.24%
2011-10-21 0 3.090 3.080 3.120 3.050 3.140 862,000 2,654,950 3.0800 1.207 1.203 1.219 1.191 1.226 2,207,082 1.2029 0.65%
2011-10-20 0 3.070 3.060 3.070 3.050 3.150 496,000 1,528,620 3.0819 1.199 1.195 1.199 1.191 1.230 1,269,968 1.2037 -1.60%
2011-10-19 0 3.120 3.100 3.120 3.090 3.170 879,000 2,741,880 3.1193 1.219 1.211 1.219 1.207 1.238 2,250,609 1.2183 0.65%
2011-10-18 0 3.100 3.090 3.100 3.070 3.160 885,000 2,754,650 3.1126 1.211 1.207 1.211 1.199 1.234 2,265,971 1.2157 -3.43%
2011-10-17 0 3.210 3.210 3.220 3.180 3.250 921,000 2,959,160 3.2130 1.254 1.254 1.258 1.242 1.269 2,358,146 1.2549 0.63%
2011-10-14 0 3.190 3.180 3.190 3.180 3.250 631,000 2,016,560 3.1958 1.246 1.242 1.246 1.242 1.269 1,615,625 1.2482 -1.24%
2011-10-13 0 3.230 3.220 3.230 3.200 3.280 1,555,000 5,033,260 3.2368 1.262 1.258 1.262 1.250 1.281 3,981,452 1.2642 1.57%
2011-10-12 0 3.180 3.170 3.180 3.100 3.190 715,000 2,261,210 3.1625 1.242 1.238 1.242 1.211 1.246 1,830,700 1.2352 0.63%
2011-10-11 0 3.160 3.130 3.160 3.100 3.160 1,048,000 3,284,660 3.1342 1.234 1.222 1.234 1.211 1.234 2,683,320 1.2241 3.61%
2011-10-10 0 3.050 3.040 3.050 3.020 3.090 248,000 755,820 3.0477 1.191 1.187 1.191 1.179 1.207 634,984 1.1903 0.00%
2011-10-07 0 3.050 3.050 3.070 3.020 3.130 1,319,000 4,058,840 3.0772 1.191 1.191 1.199 1.179 1.222 3,377,193 1.2018 2.01%
2011-10-06 0 2.990 2.990 3.000 2.960 3.120 1,126,000 3,388,070 3.0089 1.168 1.168 1.172 1.156 1.219 2,883,032 1.1752 -0.33%
2011-10-04 0 3.000 2.950 3.000 2.850 3.090 413,000 1,226,146 2.9689 1.172 1.152 1.172 1.113 1.207 1,057,453 1.1595 -2.91%
2011-10-03 0 3.090 3.000 3.100 3.000 3.100 633,000 1,908,000 3.0142 1.207 1.172 1.211 1.172 1.211 1,620,745 1.1772 -1.28%
2011-09-30 0 3.130 3.080 3.130 3.090 3.340 291,000 925,730 3.1812 1.222 1.203 1.222 1.207 1.304 745,082 1.2425 -3.10%
2011-09-28 0 3.230 3.210 3.230 3.170 3.260 501,000 1,616,930 3.2274 1.262 1.254 1.262 1.238 1.273 1,282,770 1.2605 2.54%
2011-09-27 0 3.150 3.150 3.280 3.050 3.250 1,662,000 5,213,690 3.1370 1.230 1.230 1.281 1.191 1.269 4,255,417 1.2252 1.94%
2011-09-26 0 3.090 3.050 3.090 3.000 3.230 786,000 2,439,400 3.1036 1.207 1.191 1.207 1.172 1.262 2,012,490 1.2121 -3.44%
2011-09-23 0 3.200 3.180 3.200 3.130 3.200 4,644,000 14,728,270 3.1715 1.250 1.242 1.250 1.222 1.250 11,890,588 1.2386 -1.54%
2011-09-22 0 3.250 3.240 3.280 3.200 3.300 880,000 2,857,800 3.2475 1.269 1.265 1.281 1.250 1.289 2,253,169 1.2683 -2.99%
2011-09-21 0 3.350 3.330 3.350 3.300 3.420 733,000 2,449,080 3.3412 1.308 1.301 1.308 1.289 1.336 1,876,787 1.3049 -1.47%
2011-09-20 0 3.400 3.390 3.420 3.390 3.500 970,000 3,307,210 3.4095 1.328 1.324 1.336 1.324 1.367 2,483,607 1.3316 -1.73%
2011-09-19 0 3.460 3.460 3.490 3.450 3.510 806,000 2,797,140 3.4704 1.351 1.351 1.363 1.347 1.371 2,063,698 1.3554 -2.54%
2011-09-16 0 3.550 3.530 3.550 3.510 3.580 279,000 987,790 3.5405 1.386 1.379 1.386 1.371 1.398 714,357 1.3828 2.60%
2011-09-15 0 3.460 3.460 3.500 3.460 3.540 276,000 967,360 3.5049 1.351 1.351 1.367 1.351 1.383 706,676 1.3689 -0.29%
2011-09-14 0 3.470 3.440 3.490 3.420 3.530 988,334 3,433,922 3.4745 1.355 1.344 1.363 1.336 1.379 2,530,550 1.3570 0.00%
2011-09-12 0 3.470 3.470 3.500 3.450 3.530 536,000 1,876,020 3.5000 1.355 1.355 1.367 1.347 1.379 1,372,385 1.3670 -2.80%
2011-09-09 0 3.570 3.570 3.580 3.560 3.610 367,000 1,316,320 3.5867 1.394 1.394 1.398 1.390 1.410 939,674 1.4008 -0.28%
2011-09-08 0 3.580 3.560 3.590 3.550 3.590 173,000 617,580 3.5698 1.398 1.390 1.402 1.386 1.402 442,953 1.3942 1.42%
2011-09-07 0 3.530 3.510 3.530 3.490 3.530 226,000 792,150 3.5051 1.379 1.371 1.379 1.363 1.379 578,655 1.3690 1.15%
2011-09-06 0 3.490 3.490 3.500 3.470 3.510 492,000 1,716,160 3.4881 1.363 1.363 1.367 1.355 1.371 1,259,726 1.3623 -1.13%
2011-09-05 0 3.530 3.530 3.540 3.500 3.600 567,000 2,005,400 3.5369 1.379 1.379 1.383 1.367 1.406 1,451,758 1.3814 -1.67%
2011-09-02 0 3.590 3.590 3.600 3.590 3.630 179,000 643,930 3.5974 1.402 1.402 1.406 1.402 1.418 458,315 1.4050 -1.37%
2011-09-01 0 3.640 3.640 3.650 3.630 3.680 373,000 1,362,240 3.6521 1.422 1.422 1.426 1.418 1.437 955,036 1.4264 1.68%
2011-08-31 0 3.580 3.570 3.580 3.540 3.580 495,000 1,760,950 3.5575 1.398 1.394 1.398 1.383 1.398 1,267,408 1.3894 0.56%
2011-08-30 0 3.560 3.550 3.570 3.560 3.650 654,000 2,357,550 3.6048 1.390 1.386 1.394 1.390 1.426 1,674,514 1.4079 0.56%
2011-08-29 0 3.540 3.530 3.540 3.500 3.600 284,000 1,003,800 3.5345 1.383 1.379 1.383 1.367 1.406 727,159 1.3804 0.57%
2011-08-26 0 3.520 3.510 3.530 3.510 3.600 935,000 3,305,000 3.5348 1.375 1.371 1.379 1.371 1.406 2,393,992 1.3805 -3.56%
2011-08-25 0 3.650 3.650 3.690 3.600 3.690 529,400 1,934,298 3.6538 1.426 1.426 1.441 1.406 1.441 1,355,486 1.4270 0.83%
2011-08-24 0 3.620 3.620 3.630 3.600 3.630 289,000 1,045,450 3.6175 1.414 1.414 1.418 1.406 1.418 739,961 1.4128 -0.82%
2011-08-23 0 3.650 3.630 3.650 3.500 3.650 178,400 642,220 3.5999 1.426 1.418 1.426 1.367 1.426 456,779 1.4060 1.39%
2011-08-22 0 3.600 3.600 3.610 3.480 3.700 1,407,000 5,006,870 3.5585 1.406 1.406 1.410 1.359 1.445 3,602,510 1.3898 -3.74%
2011-08-19 0 3.740 3.730 3.740 3.720 3.790 543,000 2,035,190 3.7480 1.461 1.457 1.461 1.453 1.480 1,390,308 1.4638 -3.36%
2011-08-18 0 3.870 3.810 3.880 3.820 3.930 317,000 1,225,620 3.8663 1.511 1.488 1.515 1.492 1.535 811,653 1.5100 1.04%
2011-08-17 0 3.830 3.810 3.860 3.830 3.880 152,000 585,960 3.8550 1.496 1.488 1.508 1.496 1.515 389,184 1.5056 -0.78%
2011-08-16 0 3.860 3.830 3.860 3.840 3.900 172,000 664,250 3.8619 1.508 1.496 1.508 1.500 1.523 440,392 1.5083 0.78%
2011-08-15 0 3.830 3.830 3.840 3.750 3.870 693,000 2,645,260 3.8171 1.496 1.496 1.500 1.465 1.511 1,774,371 1.4908 2.68%
2011-08-12 0 3.730 3.730 3.740 3.700 3.790 699,000 2,626,280 3.7572 1.457 1.457 1.461 1.445 1.480 1,789,733 1.4674 1.63%
2011-08-11 0 3.670 3.650 3.670 3.640 3.720 474,000 1,738,450 3.6676 1.433 1.426 1.433 1.422 1.453 1,213,639 1.4324 -0.54%
2011-08-10 0 3.690 3.690 3.700 3.690 3.800 729,000 2,743,760 3.7637 1.441 1.441 1.445 1.441 1.484 1,866,546 1.4700 0.54%
2011-08-09 0 3.670 3.660 3.700 3.480 3.730 2,105,000 7,526,140 3.5754 1.433 1.429 1.445 1.359 1.457 5,389,683 1.3964 -2.91%
2011-08-08 0 3.780 3.780 3.790 3.680 3.830 1,084,000 4,062,180 3.7474 1.476 1.476 1.480 1.437 1.496 2,775,495 1.4636 -2.07%
2011-08-05 0 3.860 3.860 3.910 3.840 4.010 2,265,000 8,827,490 3.8973 1.508 1.508 1.527 1.500 1.566 5,799,350 1.5222 -5.85%
2011-08-04 0 4.100 4.090 4.110 4.070 4.130 417,000 1,706,960 4.0934 1.601 1.597 1.605 1.590 1.613 1,067,695 1.5987 -0.73%
2011-08-03 0 4.130 4.090 4.130 4.080 4.150 589,000 2,420,260 4.1091 1.613 1.597 1.613 1.593 1.621 1,508,087 1.6049 -0.48%
2011-08-02 0 4.150 4.150 4.160 4.150 4.190 306,000 1,276,410 4.1713 1.621 1.621 1.625 1.621 1.636 783,488 1.6291 -0.24%
2011-08-01 0 4.160 4.160 4.170 4.120 4.180 182,000 757,250 4.1607 1.625 1.625 1.629 1.609 1.633 465,996 1.6250 0.00%
2011-07-29 0 4.160 4.140 4.170 4.140 4.170 72,000 299,770 4.1635 1.625 1.617 1.629 1.617 1.629 184,350 1.6261 -0.24%
2011-07-28 0 4.170 4.150 4.180 4.110 4.180 355,000 1,468,990 4.1380 1.629 1.621 1.633 1.605 1.633 908,949 1.6161 0.24%
2011-07-27 0 4.160 4.160 4.170 4.150 4.180 57,000 237,660 4.1695 1.625 1.625 1.629 1.621 1.633 145,944 1.6284 0.73%
2011-07-26 0 4.130 4.130 4.180 4.120 4.170 103,000 426,396 4.1398 1.613 1.613 1.633 1.609 1.629 263,723 1.6168 -0.48%
2011-07-25 0 4.150 4.140 4.150 4.140 4.190 261,000 1,087,400 4.1663 1.621 1.617 1.621 1.617 1.636 668,269 1.6272 0.24%
2011-07-22 0 4.140 4.130 4.140 4.100 4.150 122,000 503,250 4.1250 1.617 1.613 1.617 1.601 1.621 312,371 1.6111 1.22%
2011-07-21 0 4.090 4.090 4.100 4.090 4.120 198,000 811,790 4.0999 1.597 1.597 1.601 1.597 1.609 506,963 1.6013 -0.49%
2011-07-20 0 4.110 4.100 4.110 4.090 4.120 241,000 990,500 4.1100 1.605 1.601 1.605 1.597 1.609 617,061 1.6052 0.00%
2011-07-19 0 4.110 4.100 4.110 4.080 4.200 661,000 2,713,400 4.1050 1.605 1.601 1.605 1.593 1.640 1,692,437 1.6032 -0.96%
2011-07-18 0 4.150 4.150 4.160 4.150 4.170 38,000 158,060 4.1595 1.621 1.621 1.625 1.621 1.629 97,296 1.6245 -1.19%
2011-07-15 0 4.200 4.250 4.280 4.100 4.280 440,000 1,836,150 4.1731 1.640 1.660 1.672 1.601 1.672 1,126,585 1.6298 1.94%
2011-07-14 0 4.120 4.120 4.140 4.110 4.180 274,000 1,130,730 4.1268 1.609 1.609 1.617 1.605 1.633 701,555 1.6117 -0.24%
2011-07-13 0 4.130 4.120 4.130 4.120 4.160 267,000 1,105,490 4.1404 1.613 1.609 1.613 1.609 1.625 683,632 1.6171 0.24%
2011-07-12 0 4.120 4.110 4.130 4.100 4.250 520,000 2,147,920 4.1306 1.609 1.605 1.613 1.601 1.660 1,331,418 1.6133 -1.90%
2011-07-11 0 4.200 4.200 4.220 4.180 4.230 240,000 1,008,100 4.2004 1.640 1.640 1.648 1.633 1.652 614,501 1.6405 -0.71%
2011-07-08 0 4.230 4.200 4.240 4.200 4.280 370,000 1,558,410 4.2119 1.652 1.640 1.656 1.640 1.672 947,355 1.6450 -0.47%
2011-07-07 0 4.250 4.220 4.250 4.210 4.280 805,000 3,411,180 4.2375 1.660 1.648 1.660 1.644 1.672 2,061,138 1.6550 0.95%
2011-07-06 0 4.210 4.190 4.210 4.180 4.260 351,000 1,478,364 4.2119 1.644 1.636 1.644 1.633 1.664 898,707 1.6450 -0.24%
2011-07-05 0 4.220 4.220 4.230 4.210 4.260 341,000 1,444,230 4.2353 1.648 1.648 1.652 1.644 1.664 873,103 1.6541 -0.71%
2011-07-04 0 4.250 4.240 4.250 4.230 4.330 379,000 1,614,820 4.2607 1.660 1.656 1.660 1.652 1.691 970,399 1.6641 0.71%
2011-06-30 0 4.220 4.260 4.300 4.160 4.300 728,000 3,050,710 4.1905 1.648 1.664 1.679 1.625 1.679 1,863,985 1.6367 0.72%
2011-06-29 0 4.190 4.180 4.190 4.170 4.200 197,000 824,200 4.1838 1.636 1.633 1.636 1.629 1.640 504,403 1.6340 0.24%
2011-06-28 0 4.180 4.170 4.180 4.160 4.200 434,000 1,814,080 4.1799 1.633 1.629 1.633 1.625 1.640 1,111,222 1.6325 0.00%
2011-06-27 0 4.180 4.170 4.190 4.160 4.200 280,000 1,171,120 4.1826 1.633 1.629 1.636 1.625 1.640 716,917 1.6335 -0.24%
2011-06-24 0 4.190 4.180 4.190 4.160 4.200 388,000 1,621,300 4.1786 1.636 1.633 1.636 1.625 1.640 993,443 1.6320 0.48%
2011-06-23 0 4.170 4.160 4.170 4.150 4.220 431,000 1,798,670 4.1732 1.629 1.625 1.629 1.621 1.648 1,103,541 1.6299 -0.95%
2011-06-22 0 4.210 4.210 4.230 4.210 4.230 518,000 2,183,780 4.2158 1.644 1.644 1.652 1.644 1.652 1,326,297 1.6465 0.24%
2011-06-21 0 4.200 4.200 4.220 4.200 4.240 680,000 2,858,290 4.2034 1.640 1.640 1.648 1.640 1.656 1,741,085 1.6417 0.24%
2011-06-20 0 4.190 4.190 4.200 4.190 4.260 452,000 1,903,590 4.2115 1.636 1.636 1.640 1.636 1.664 1,157,310 1.6448 0.00%
2011-06-17 0 4.190 4.190 4.210 4.190 4.240 745,000 3,128,250 4.1990 1.636 1.636 1.644 1.636 1.656 1,907,512 1.6400 -0.48%
2011-06-16 0 4.210 4.200 4.240 4.210 4.250 494,000 2,086,570 4.2238 1.644 1.640 1.656 1.644 1.660 1,264,847 1.6497 -1.41%
2011-06-15 0 4.270 4.270 4.280 4.250 4.320 696,000 2,980,760 4.2827 1.668 1.668 1.672 1.660 1.687 1,782,052 1.6727 0.23%
2011-06-14 0 4.260 4.250 4.270 4.230 4.260 403,000 1,710,130 4.2435 1.664 1.660 1.668 1.652 1.664 1,031,849 1.6573 1.19%
2011-06-13 0 4.210 4.210 4.240 4.210 4.320 680,000 2,878,490 4.2331 1.644 1.644 1.656 1.644 1.687 1,741,085 1.6533 -1.86%
2011-06-10 0 4.290 4.270 4.290 4.270 4.370 446,000 1,923,185 4.3121 1.676 1.668 1.676 1.668 1.707 1,141,947 1.6841 0.00%
2011-06-09 0 4.290 4.260 4.280 4.240 4.370 1,083,393 4,633,574 4.2769 1.676 1.664 1.672 1.656 1.707 2,773,940 1.6704 -0.69%
2011-06-08 0 4.320 4.320 4.350 4.320 4.380 721,000 3,133,515 4.3461 1.687 1.687 1.699 1.687 1.711 1,846,062 1.6974 -1.59%
2011-06-07 0 4.390 4.380 4.390 4.330 4.430 623,000 2,724,940 4.3739 1.715 1.711 1.715 1.691 1.730 1,595,141 1.7083 -0.23%
2011-06-03 0 4.400 4.400 4.420 4.270 4.430 939,000 4,120,730 4.3884 1.718 1.718 1.726 1.668 1.730 2,404,234 1.7139 1.85%
2011-06-02 0 4.320 4.320 4.350 4.250 4.330 1,015,000 4,353,260 4.2889 1.687 1.687 1.699 1.660 1.691 2,598,826 1.6751 -0.46%
2011-06-01 0 4.340 4.340 4.350 4.280 4.350 1,021,246 4,412,077 4.3203 1.695 1.695 1.699 1.672 1.699 2,614,818 1.6873 1.88%
2011-05-31 0 4.260 4.240 4.280 4.170 4.280 862,000 3,640,870 4.2237 1.664 1.656 1.672 1.629 1.672 2,207,082 1.6496 2.40%
2011-05-30 0 4.160 4.160 4.180 4.160 4.180 470,000 1,961,480 4.1734 1.625 1.625 1.633 1.625 1.633 1,203,397 1.6300 0.24%
2011-05-27 0 4.150 4.140 4.150 4.110 4.170 274,000 1,135,710 4.1449 1.621 1.617 1.621 1.605 1.629 701,555 1.6188 0.97%
2011-05-26 0 4.110 4.110 4.140 4.110 4.170 735,000 3,034,600 4.1287 1.605 1.605 1.617 1.605 1.629 1,881,908 1.6125 -1.20%
2011-05-25 0 4.160 4.160 4.170 4.140 4.170 309,000 1,282,660 4.1510 1.625 1.625 1.629 1.617 1.629 791,170 1.6212 -0.24%
2011-05-24 0 4.170 4.150 4.170 4.130 4.180 646,000 2,685,710 4.1574 1.629 1.621 1.629 1.613 1.633 1,654,031 1.6237 0.72%
2011-05-23 0 4.140 4.140 4.150 4.130 4.180 924,000 3,829,890 4.1449 1.617 1.617 1.621 1.613 1.633 2,365,828 1.6188 -0.24%
2011-05-20 0 4.150 4.150 4.160 4.150 4.190 464,000 1,931,720 4.1632 1.621 1.621 1.625 1.621 1.636 1,188,035 1.6260 -0.24%
2011-05-19 0 4.160 4.150 4.160 4.120 4.180 614,000 2,551,380 4.1553 1.625 1.621 1.625 1.609 1.633 1,572,098 1.6229 -0.24%
2011-05-18 0 4.170 4.160 4.170 4.110 4.170 511,000 2,113,280 4.1356 1.629 1.625 1.629 1.605 1.629 1,308,374 1.6152 1.71%
2011-05-17 0 4.100 4.090 4.100 4.100 4.140 432,000 1,775,460 4.1099 1.601 1.597 1.601 1.601 1.617 1,106,101 1.6052 -1.44%
2011-05-16 0 4.160 4.130 4.160 4.110 4.160 512,000 2,119,940 4.1405 1.625 1.613 1.625 1.605 1.625 1,310,935 1.6171 0.24%
2011-05-13 0 4.150 4.140 4.170 4.100 4.190 455,000 1,891,070 4.1562 1.621 1.617 1.629 1.601 1.636 1,164,991 1.6232 1.22%
2011-05-12 0 4.100 4.110 4.120 4.090 4.150 438,000 1,803,210 4.1169 1.601 1.605 1.609 1.597 1.621 1,121,464 1.6079 -1.68%
2011-05-11 0 4.170 4.170 4.180 4.150 4.200 211,607 884,140 4.1782 1.629 1.629 1.633 1.621 1.640 541,803 1.6318 -0.24%
2011-05-09 0 4.180 4.150 4.200 4.150 4.220 603,000 2,521,690 4.1819 1.633 1.621 1.640 1.621 1.648 1,543,933 1.6333 0.24%
2011-05-06 0 4.170 4.160 4.170 4.110 4.180 529,000 2,197,225 4.1535 1.629 1.625 1.629 1.605 1.633 1,354,462 1.6222 0.00%
2011-05-05 0 4.170 4.140 4.180 4.110 4.220 1,629,000 6,791,889 4.1694 1.629 1.617 1.633 1.605 1.648 4,170,923 1.6284 0.24%
2011-05-04 0 4.160 4.140 4.160 4.120 4.290 1,417,000 5,915,870 4.1749 1.625 1.617 1.625 1.609 1.676 3,628,114 1.6306 -0.95%
2011-05-03 0 4.200 4.180 4.200 4.180 4.350 1,100,000 4,689,170 4.2629 1.640 1.633 1.640 1.633 1.699 2,816,461 1.6649 -1.87%
2011-04-29 0 4.280 4.260 4.280 4.250 4.320 690,000 2,958,690 4.2880 1.672 1.664 1.672 1.660 1.687 1,766,689 1.6747 -0.93%
2011-04-28 0 4.320 4.340 4.350 4.320 4.400 744,000 3,229,180 4.3403 1.687 1.695 1.699 1.687 1.718 1,904,952 1.6952 -0.69%
2011-04-27 0 4.350 4.370 4.380 4.320 4.470 1,640,000 7,174,210 4.3745 1.699 1.707 1.711 1.687 1.746 4,199,088 1.7085 -3.12%
2011-04-26 0 4.490 4.480 4.500 4.400 4.500 1,327,000 5,905,750 4.4505 1.754 1.750 1.758 1.718 1.758 3,397,677 1.7382 0.22%
2011-04-21 0 4.480 4.480 4.500 4.410 4.530 1,867,000 8,344,710 4.4696 1.750 1.750 1.758 1.722 1.769 4,780,303 1.7456 1.59%
2011-04-20 0 4.410 4.390 4.410 4.370 4.420 1,720,000 7,559,130 4.3948 1.722 1.715 1.722 1.707 1.726 4,403,921 1.7165 0.65%
2011-04-19 0 4.740 4.720 4.740 4.710 4.750 3,419,000 16,194,310 4.7366 1.711 1.704 1.711 1.700 1.715 9,470,752 1.7099 -0.21%
2011-04-18 0 4.750 4.740 4.750 4.730 4.780 1,961,000 9,328,310 4.7569 1.715 1.711 1.715 1.708 1.726 5,432,040 1.7173 -0.63%
2011-04-15 0 4.780 4.770 4.780 4.740 4.790 1,148,000 5,473,840 4.7682 1.726 1.722 1.726 1.711 1.729 3,180,001 1.7213 0.21%
2011-04-14 0 4.770 4.770 4.790 4.750 4.790 844,000 4,027,460 4.7719 1.722 1.722 1.729 1.715 1.729 2,337,910 1.7227 0.21%
2011-04-13 0 4.760 4.750 4.780 4.740 4.800 1,073,000 5,105,180 4.7579 1.718 1.715 1.726 1.711 1.733 2,972,248 1.7176 -0.42%
2011-04-12 0 4.780 4.780 4.790 4.760 4.840 1,565,000 7,505,440 4.7958 1.726 1.726 1.729 1.718 1.747 4,335,106 1.7313 -0.42%
2011-04-11 0 4.800 4.760 4.800 4.710 4.830 1,275,000 6,098,570 4.7832 1.733 1.718 1.733 1.700 1.744 3,531,796 1.7268 1.05%
2011-04-08 0 4.750 4.730 4.750 4.700 4.780 1,580,000 7,484,930 4.7373 1.715 1.708 1.715 1.697 1.726 4,376,656 1.7102 1.06%
2011-04-07 0 4.700 4.680 4.700 4.680 4.740 1,394,000 6,539,920 4.6915 1.697 1.690 1.697 1.690 1.711 3,861,430 1.6937 0.00%
2011-04-06 0 4.700 4.700 4.730 4.680 4.750 1,997,000 9,406,230 4.7102 1.697 1.697 1.708 1.690 1.715 5,531,761 1.7004 0.86%
2011-04-04 0 4.660 4.680 4.690 4.580 4.680 2,432,000 11,273,570 4.6355 1.682 1.690 1.693 1.653 1.690 6,736,727 1.6734 2.42%
2011-04-01 0 4.550 4.540 4.580 4.520 4.640 1,682,000 7,678,188 4.5649 1.643 1.639 1.653 1.632 1.675 4,659,200 1.6480 -0.87%
2011-03-31 0 4.590 4.570 4.590 4.500 4.640 3,519,000 16,083,740 4.5705 1.657 1.650 1.657 1.625 1.675 9,747,756 1.6500 4.56%
2011-03-30 0 4.390 4.390 4.400 4.360 4.460 1,457,000 6,422,180 4.4078 1.585 1.585 1.588 1.574 1.610 4,035,942 1.5912 -0.68%
2011-03-29 0 4.420 4.390 4.420 4.350 4.420 617,000 2,714,580 4.3996 1.596 1.585 1.596 1.570 1.596 1,709,112 1.5883 0.91%
2011-03-28 0 4.380 4.380 4.390 4.340 4.400 344,000 1,504,940 4.3748 1.581 1.581 1.585 1.567 1.588 952,892 1.5793 0.92%
2011-03-25 0 4.340 4.330 4.340 4.320 4.370 220,000 956,410 4.3473 1.567 1.563 1.567 1.560 1.578 609,408 1.5694 1.17%
2011-03-24 0 4.290 4.290 4.300 4.270 4.400 766,000 3,299,680 4.3077 1.549 1.549 1.552 1.541 1.588 2,121,847 1.5551 -2.28%
2011-03-23 0 4.390 4.380 4.390 4.300 4.430 554,000 2,428,330 4.3833 1.585 1.581 1.585 1.552 1.599 1,534,600 1.5824 1.39%
2011-03-22 0 4.330 4.330 4.350 4.280 4.380 712,000 3,085,660 4.3338 1.563 1.563 1.570 1.545 1.581 1,972,265 1.5645 1.64%
2011-03-21 0 4.260 4.250 4.260 4.190 4.260 646,000 2,734,640 4.2332 1.538 1.534 1.538 1.513 1.538 1,789,443 1.5282 3.90%
2011-03-18 0 4.100 4.100 4.140 4.080 4.150 376,000 1,552,290 4.1284 1.480 1.480 1.495 1.473 1.498 1,041,533 1.4904 0.99%
2011-03-17 0 4.060 4.060 4.080 4.020 4.130 1,364,050 5,568,333 4.0822 1.466 1.466 1.473 1.451 1.491 3,778,467 1.4737 -3.33%
2011-03-16 0 4.200 4.180 4.200 4.120 4.200 1,316,000 5,466,220 4.1537 1.516 1.509 1.516 1.487 1.516 3,645,367 1.4995 1.69%
2011-03-15 0 4.130 4.120 4.140 4.070 4.290 1,621,000 6,729,860 4.1517 1.491 1.487 1.495 1.469 1.549 4,490,228 1.4988 -4.40%
2011-03-14 0 4.320 4.300 4.340 4.300 4.390 381,000 1,645,590 4.3191 1.560 1.552 1.567 1.552 1.585 1,055,384 1.5592 -0.69%
2011-03-11 0 4.350 4.340 4.350 4.340 4.420 342,000 1,493,100 4.3658 1.570 1.567 1.570 1.567 1.596 947,352 1.5761 -1.14%
2011-03-10 0 4.400 4.380 4.400 4.360 4.430 353,000 1,545,800 4.3790 1.588 1.581 1.588 1.574 1.599 977,823 1.5809 0.00%
2011-03-09 0 4.400 4.390 4.400 4.380 4.430 508,000 2,234,240 4.3981 1.588 1.585 1.588 1.581 1.599 1,407,178 1.5877 0.00%
2011-03-08 0 4.400 4.390 4.400 4.390 4.480 245,000 1,079,880 4.4077 1.588 1.585 1.588 1.585 1.617 678,659 1.5912 -0.23%
2011-03-07 0 4.410 4.410 4.420 4.390 4.460 376,000 1,665,090 4.4284 1.592 1.592 1.596 1.585 1.610 1,041,533 1.5987 -0.23%
2011-03-04 0 4.420 4.410 4.420 4.390 4.420 308,000 1,356,580 4.4045 1.596 1.592 1.596 1.585 1.596 853,171 1.5900 1.38%
2011-03-03 0 4.360 4.350 4.360 4.320 4.390 356,000 1,554,350 4.3662 1.574 1.570 1.574 1.560 1.585 986,133 1.5762 1.16%
2011-03-02 0 4.310 4.300 4.350 4.290 4.380 635,000 2,742,260 4.3185 1.556 1.552 1.570 1.549 1.581 1,758,973 1.5590 -1.60%
2011-03-01 0 4.380 4.340 4.380 4.320 4.380 393,000 1,705,700 4.3402 1.581 1.567 1.581 1.560 1.581 1,088,624 1.5668 1.86%
2011-02-28 0 4.300 4.280 4.300 4.270 4.330 668,000 2,862,200 4.2847 1.552 1.545 1.552 1.541 1.563 1,850,384 1.5468 0.70%
2011-02-25 0 4.270 4.270 4.300 4.250 4.340 413,000 1,772,100 4.2908 1.541 1.541 1.552 1.534 1.567 1,144,025 1.5490 0.47%
2011-02-24 0 4.250 4.250 4.290 4.250 4.350 1,106,000 4,752,650 4.2972 1.534 1.534 1.549 1.534 1.570 3,063,660 1.5513 -1.16%
2011-02-23 0 4.300 4.290 4.300 4.290 4.460 1,604,300 7,010,459 4.3698 1.552 1.549 1.552 1.549 1.610 4,443,968 1.5775 -4.02%
2011-02-22 0 4.480 4.470 4.480 4.470 4.530 359,000 1,609,950 4.4845 1.617 1.614 1.617 1.614 1.635 994,443 1.6189 -0.88%
2011-02-21 0 4.520 4.510 4.520 4.490 4.550 1,418,000 6,369,650 4.4920 1.632 1.628 1.632 1.621 1.643 3,927,911 1.6216 0.44%
2011-02-18 0 4.500 4.490 4.500 4.480 4.540 474,000 2,132,920 4.4998 1.625 1.621 1.625 1.617 1.639 1,312,997 1.6245 0.22%
2011-02-17 0 4.490 4.490 4.500 4.490 4.500 237,000 1,064,470 4.4914 1.621 1.621 1.625 1.621 1.625 656,498 1.6214 -0.22%
2011-02-16 0 4.500 4.480 4.500 4.480 4.550 385,000 1,732,580 4.5002 1.625 1.617 1.625 1.617 1.643 1,066,464 1.6246 0.00%
2011-02-15 0 4.500 4.500 4.530 4.500 4.560 247,000 1,114,040 4.5103 1.625 1.625 1.635 1.625 1.646 684,199 1.6282 -0.22%
2011-02-14 0 4.510 4.500 4.540 4.480 4.570 537,000 2,424,490 4.5149 1.628 1.625 1.639 1.617 1.650 1,487,509 1.6299 0.22%
2011-02-11 0 4.500 4.500 4.510 4.480 4.590 924,000 4,178,250 4.5219 1.625 1.625 1.628 1.617 1.657 2,559,513 1.6324 -1.32%
2011-02-10 0 4.560 4.530 4.560 4.530 4.660 853,000 3,894,702 4.5659 1.646 1.635 1.646 1.635 1.682 2,362,840 1.6483 -1.51%
2011-02-09 0 4.630 4.610 4.630 4.560 4.680 461,000 2,127,970 4.6160 1.671 1.664 1.671 1.646 1.690 1,276,986 1.6664 -0.86%
2011-02-08 0 4.670 4.650 4.670 4.640 4.690 195,000 909,410 4.6636 1.686 1.679 1.686 1.675 1.693 540,157 1.6836 0.21%
2011-02-07 0 4.660 4.660 4.670 4.610 4.750 797,000 3,726,680 4.6759 1.682 1.682 1.686 1.664 1.715 2,207,718 1.6880 0.43%
2011-02-02 0 4.640 4.620 4.640 4.550 4.670 374,100 1,724,926 4.6109 1.675 1.668 1.675 1.643 1.686 1,036,270 1.6646 1.09%
2011-02-01 0 4.590 4.580 4.640 4.580 4.710 1,578,000 7,354,580 4.6607 1.657 1.653 1.675 1.653 1.700 4,371,116 1.6825 -0.86%
2011-01-31 0 4.630 4.590 4.630 4.500 4.650 923,000 4,236,270 4.5897 1.671 1.657 1.671 1.625 1.679 2,556,743 1.6569 2.43%
2011-01-28 0 4.520 4.500 4.540 4.500 4.590 1,249,000 5,649,120 4.5229 1.632 1.625 1.639 1.625 1.657 3,459,775 1.6328 -0.66%
2011-01-27 0 4.550 4.540 4.580 4.500 4.600 861,000 3,920,010 4.5529 1.643 1.639 1.653 1.625 1.661 2,385,001 1.6436 0.66%
2011-01-26 0 4.520 4.500 4.520 4.460 4.530 716,000 3,220,040 4.4973 1.632 1.625 1.632 1.610 1.635 1,983,346 1.6235 0.44%
2011-01-25 0 4.500 4.480 4.500 4.460 4.560 780,000 3,508,770 4.4984 1.625 1.617 1.625 1.610 1.646 2,160,628 1.6240 -0.44%
2011-01-24 0 4.520 4.520 4.550 4.500 4.700 821,000 3,764,990 4.5859 1.632 1.632 1.643 1.625 1.697 2,274,199 1.6555 -2.80%
2011-01-21 0 4.650 4.650 4.660 4.490 4.780 1,358,000 6,338,480 4.6675 1.679 1.679 1.682 1.621 1.726 3,761,709 1.6850 3.56%
2011-01-20 0 4.490 4.460 4.500 4.440 4.550 800,000 3,591,170 4.4890 1.621 1.610 1.625 1.603 1.643 2,216,029 1.6205 -0.88%
2011-01-19 0 4.530 4.530 4.540 4.490 4.550 454,000 2,055,670 4.5279 1.635 1.635 1.639 1.621 1.643 1,257,596 1.6346 0.44%
2011-01-18 0 4.510 4.510 4.520 4.480 4.550 1,016,000 4,590,530 4.5182 1.628 1.628 1.632 1.617 1.643 2,814,356 1.6311 0.67%
2011-01-17 0 4.480 4.470 4.500 4.470 4.550 396,000 1,785,200 4.5081 1.617 1.614 1.625 1.614 1.643 1,096,934 1.6274 -0.22%
2011-01-14 0 4.490 4.490 4.500 4.480 4.570 774,000 3,486,670 4.5047 1.621 1.621 1.625 1.617 1.650 2,144,008 1.6262 -0.44%
2011-01-13 0 4.510 4.510 4.540 4.500 4.560 448,000 2,025,880 4.5221 1.628 1.628 1.639 1.625 1.646 1,240,976 1.6325 -0.44%
2011-01-12 0 4.530 4.530 4.560 4.500 4.560 1,190,000 5,384,160 4.5245 1.635 1.635 1.646 1.625 1.646 3,296,343 1.6334 -0.22%
2011-01-11 0 4.540 4.530 4.540 4.520 4.560 491,000 2,225,460 4.5325 1.639 1.635 1.639 1.632 1.646 1,360,088 1.6363 0.00%
2011-01-10 0 4.540 4.520 4.540 4.500 4.580 262,000 1,191,030 4.5459 1.639 1.632 1.639 1.625 1.653 725,749 1.6411 0.67%
2011-01-07 0 4.510 4.510 4.520 4.500 4.540 810,000 3,652,740 4.5096 1.628 1.628 1.632 1.625 1.639 2,243,729 1.6280 -0.66%
2011-01-06 0 4.540 4.510 4.540 4.500 4.600 691,000 3,134,210 4.5358 1.639 1.628 1.639 1.625 1.661 1,914,095 1.6374 -0.44%
2011-01-05 0 4.560 4.550 4.570 4.550 4.620 931,000 4,260,880 4.5767 1.646 1.643 1.650 1.643 1.668 2,578,903 1.6522 0.00%
2011-01-04 0 4.560 4.560 4.580 4.550 4.620 560,000 2,575,660 4.5994 1.646 1.646 1.653 1.643 1.668 1,551,220 1.6604 -0.87%
2011-01-03 0 4.600 4.600 4.610 4.520 4.610 212,000 973,560 4.5923 1.661 1.661 1.664 1.632 1.664 587,248 1.6578 1.55%
2010-12-31 0 4.530 4.500 4.530 4.490 4.550 278,000 1,256,650 4.5203 1.635 1.625 1.635 1.621 1.643 770,070 1.6319 0.00%
2010-12-30 0 4.530 4.510 4.540 4.450 4.550 979,000 4,409,400 4.5040 1.635 1.628 1.639 1.606 1.643 2,711,865 1.6260 -0.44%
2010-12-29 0 4.550 4.540 4.550 4.540 4.620 384,000 1,750,010 4.5573 1.643 1.639 1.643 1.639 1.668 1,063,694 1.6452 0.00%
2010-12-28 0 4.550 4.530 4.550 4.500 4.620 770,000 3,519,960 4.5714 1.643 1.635 1.643 1.625 1.668 2,132,928 1.6503 -0.22%
2010-12-24 0 4.560 4.500 4.560 4.420 4.590 664,000 2,995,910 4.5119 1.646 1.625 1.646 1.596 1.657 1,839,304 1.6288 2.24%
2010-12-23 0 4.460 4.430 4.480 4.430 4.560 660,000 2,968,495 4.4977 1.610 1.599 1.617 1.599 1.646 1,828,224 1.6237 -0.67%
2010-12-22 0 4.490 4.470 4.490 4.460 4.510 310,000 1,388,990 4.4806 1.621 1.614 1.621 1.610 1.628 858,711 1.6175 -0.22%
2010-12-21 0 4.500 4.490 4.500 4.420 4.540 1,599,000 7,192,980 4.4984 1.625 1.621 1.625 1.596 1.639 4,429,287 1.6240 2.27%
2010-12-20 0 4.400 4.390 4.410 4.300 4.420 1,435,000 6,265,430 4.3662 1.588 1.585 1.592 1.552 1.596 3,975,001 1.5762 0.00%
2010-12-17 0 4.400 4.350 4.410 4.270 4.400 834,000 3,615,640 4.3353 1.588 1.570 1.592 1.541 1.588 2,310,210 1.5651 1.85%
2010-12-16 0 4.320 4.310 4.330 4.300 4.340 269,000 1,162,625 4.3220 1.560 1.556 1.563 1.552 1.567 745,140 1.5603 -0.23%
2010-12-15 0 4.330 4.330 4.340 4.320 4.350 406,000 1,760,600 4.3365 1.563 1.563 1.567 1.560 1.570 1,124,635 1.5655 -0.69%
2010-12-14 0 4.360 4.350 4.380 4.340 4.400 417,000 1,821,085 4.3671 1.574 1.570 1.581 1.567 1.588 1,155,105 1.5766 -0.23%
2010-12-13 0 4.370 4.360 4.380 4.330 4.430 596,000 2,619,120 4.3945 1.578 1.574 1.581 1.563 1.599 1,650,941 1.5864 0.46%
2010-12-10 0 4.350 4.340 4.400 4.340 4.400 188,000 820,110 4.3623 1.570 1.567 1.588 1.567 1.588 520,767 1.5748 -0.91%
2010-12-09 0 4.390 4.360 4.400 4.350 4.420 360,000 1,572,840 4.3690 1.585 1.574 1.588 1.570 1.596 997,213 1.5772 1.62%
2010-12-08 0 4.320 4.320 4.350 4.300 4.420 1,600,000 6,965,630 4.3535 1.560 1.560 1.570 1.552 1.596 4,432,057 1.5716 -1.59%
2010-12-07 0 4.390 4.390 4.440 4.370 4.450 906,000 3,994,810 4.4093 1.585 1.585 1.603 1.578 1.606 2,509,652 1.5918 -0.68%
2010-12-06 0 4.420 4.410 4.420 4.400 4.510 507,000 2,261,790 4.4611 1.596 1.592 1.596 1.588 1.628 1,404,408 1.6105 -1.34%
2010-12-03 0 4.480 4.490 4.500 4.450 4.550 668,000 3,005,780 4.4997 1.617 1.621 1.625 1.606 1.643 1,850,384 1.6244 -0.44%
2010-12-02 0 4.500 4.490 4.530 4.470 4.560 1,127,000 5,074,230 4.5024 1.625 1.621 1.635 1.614 1.646 3,121,830 1.6254 1.12%
2010-12-01 0 4.450 4.450 4.460 4.400 4.470 789,000 3,499,380 4.4352 1.606 1.606 1.610 1.588 1.614 2,185,558 1.6011 2.06%
2010-11-30 0 4.360 4.370 4.400 4.320 4.400 773,000 3,370,490 4.3603 1.574 1.578 1.588 1.560 1.588 2,141,238 1.5741 -0.46%
2010-11-29 0 4.380 4.370 4.380 4.300 4.390 536,000 2,331,373 4.3496 1.581 1.578 1.581 1.552 1.585 1,484,739 1.5702 1.15%
2010-11-26 0 4.330 4.330 4.380 4.300 4.410 899,000 3,914,090 4.3538 1.563 1.563 1.581 1.552 1.592 2,490,262 1.5718 -2.48%
2010-11-25 0 4.440 4.440 4.450 4.380 4.460 295,000 1,303,620 4.4191 1.603 1.603 1.606 1.581 1.610 817,161 1.5953 1.14%
2010-11-24 0 4.390 4.390 4.410 4.380 4.460 425,000 1,870,470 4.4011 1.585 1.585 1.592 1.581 1.610 1,177,265 1.5888 -1.35%
2010-11-23 0 4.450 4.400 4.470 4.390 4.480 981,000 4,351,830 4.4361 1.606 1.588 1.614 1.585 1.617 2,717,405 1.6015 -0.45%
2010-11-22 0 4.470 4.440 4.470 4.410 4.510 1,279,000 5,685,020 4.4449 1.614 1.603 1.614 1.592 1.628 3,542,876 1.6046 0.68%
2010-11-19 0 4.440 4.440 4.450 4.380 4.480 1,112,000 4,927,310 4.4310 1.603 1.603 1.606 1.581 1.617 3,080,280 1.5996 0.00%
2010-11-18 0 4.440 4.420 4.440 4.370 4.440 367,000 1,616,310 4.4041 1.603 1.596 1.603 1.578 1.603 1,016,603 1.5899 1.37%
2010-11-17 0 4.380 4.380 4.400 4.360 4.460 2,197,000 9,697,080 4.4138 1.581 1.581 1.588 1.574 1.610 6,085,769 1.5934 -1.79%
2010-11-16 0 4.460 4.460 4.490 4.420 4.550 1,702,000 7,608,790 4.4705 1.610 1.610 1.621 1.596 1.643 4,714,601 1.6139 -1.55%
2010-11-15 0 4.530 4.510 4.550 4.380 4.550 1,324,000 5,912,793 4.4659 1.635 1.628 1.643 1.581 1.643 3,667,527 1.6122 1.34%
2010-11-12 0 4.470 4.470 4.480 4.460 4.590 1,889,000 8,503,370 4.5015 1.614 1.614 1.617 1.610 1.657 5,232,598 1.6251 -2.40%
2010-11-11 0 4.580 4.570 4.590 4.510 4.650 1,837,000 8,441,540 4.5953 1.653 1.650 1.657 1.628 1.679 5,088,556 1.6589 -0.43%
2010-11-10 0 4.600 4.590 4.600 4.540 4.740 4,057,000 18,680,320 4.6045 1.661 1.657 1.661 1.639 1.711 11,238,035 1.6622 -2.54%
2010-11-09 0 4.720 4.700 4.720 4.700 4.780 1,509,500 7,152,760 4.7385 1.704 1.697 1.704 1.697 1.726 4,181,369 1.7106 -0.42%
2010-11-08 0 4.740 4.730 4.740 4.710 4.800 921,000 4,367,250 4.7419 1.711 1.708 1.711 1.700 1.733 2,551,203 1.7118 -0.42%
2010-11-05 0 4.760 4.730 4.760 4.720 4.810 874,000 4,156,030 4.7552 1.718 1.708 1.718 1.704 1.736 2,421,011 1.7167 0.00%
2010-11-04 0 4.760 4.750 4.760 4.720 4.820 686,000 3,260,380 4.7527 1.718 1.715 1.718 1.704 1.740 1,900,245 1.7158 0.42%
2010-11-03 0 4.740 4.740 4.750 4.730 4.830 865,000 4,135,660 4.7811 1.711 1.711 1.715 1.708 1.744 2,396,081 1.7260 -0.42%
2010-11-02 0 4.760 4.780 4.790 4.740 4.820 300,000 1,429,808 4.7660 1.718 1.726 1.729 1.711 1.740 831,011 1.7206 -0.83%
2010-11-01 0 4.800 4.780 4.800 4.660 4.830 1,091,000 5,192,110 4.7590 1.733 1.726 1.733 1.682 1.744 3,022,109 1.7180 4.12%
2010-10-29 0 4.610 4.610 4.620 4.550 4.660 1,662,300 7,643,071 4.5979 1.664 1.664 1.668 1.643 1.682 4,604,630 1.6599 -0.43%
2010-10-28 0 4.630 4.620 4.630 4.550 4.660 1,852,000 8,540,380 4.6114 1.671 1.668 1.671 1.643 1.682 5,130,106 1.6648 1.31%
2010-10-27 0 4.570 4.560 4.580 4.520 4.850 2,687,000 12,544,340 4.6685 1.650 1.646 1.653 1.632 1.751 7,443,086 1.6854 -4.59%
2010-10-26 0 4.790 4.790 4.800 4.720 4.910 2,445,000 11,804,940 4.8282 1.729 1.729 1.733 1.704 1.773 6,772,737 1.7430 1.27%
2010-10-25 0 4.730 4.720 4.730 4.560 4.730 1,998,000 9,282,420 4.6459 1.708 1.704 1.708 1.646 1.708 5,534,531 1.6772 3.05%
2010-10-22 0 4.590 4.580 4.610 4.560 4.660 1,390,000 6,400,460 4.6046 1.657 1.653 1.664 1.646 1.682 3,850,350 1.6623 -1.08%
2010-10-21 0 4.640 4.630 4.640 4.590 4.710 1,954,000 9,084,320 4.6491 1.675 1.671 1.675 1.657 1.700 5,412,650 1.6783 0.22%
2010-10-20 0 4.630 4.600 4.630 4.450 4.630 1,880,000 8,564,850 4.5558 1.671 1.661 1.671 1.606 1.671 5,207,667 1.6447 0.00%
2010-10-19 0 4.630 4.600 4.630 4.490 4.660 2,587,000 11,856,290 4.5830 1.671 1.661 1.671 1.621 1.682 7,166,082 1.6545 0.22%
2010-10-18 0 4.620 4.590 4.630 4.470 4.630 2,884,000 13,069,520 4.5317 1.668 1.657 1.671 1.614 1.671 7,988,783 1.6360 3.59%
2010-10-15 0 4.460 4.450 4.470 4.300 4.490 2,361,000 10,370,190 4.3923 1.610 1.606 1.614 1.552 1.621 6,540,054 1.5856 2.76%
2010-10-14 0 4.340 4.310 4.340 4.240 4.340 2,565,000 10,984,870 4.2826 1.567 1.556 1.567 1.531 1.567 7,105,142 1.5460 1.88%
2010-10-13 0 4.260 4.250 4.280 4.240 4.300 676,000 2,884,680 4.2673 1.538 1.534 1.545 1.531 1.552 1,872,544 1.5405 0.47%
2010-10-12 0 4.240 4.240 4.270 4.220 4.340 807,000 3,439,330 4.2619 1.531 1.531 1.541 1.523 1.567 2,235,419 1.5386 -1.85%
2010-10-11 0 4.320 4.310 4.320 4.240 4.330 1,725,000 7,414,110 4.2980 1.560 1.556 1.560 1.531 1.563 4,778,312 1.5516 1.65%
2010-10-08 0 4.250 4.250 4.260 4.220 4.280 841,000 3,579,040 4.2557 1.534 1.534 1.538 1.523 1.545 2,329,600 1.5363 0.71%
2010-10-07 0 4.220 4.220 4.230 4.210 4.300 902,000 3,825,616 4.2413 1.523 1.523 1.527 1.520 1.552 2,498,572 1.5311 -1.40%
2010-10-06 0 4.280 4.280 4.300 4.270 4.340 2,328,400 10,036,438 4.3104 1.545 1.545 1.552 1.541 1.567 6,449,751 1.5561 0.23%
2010-10-05 0 4.270 4.270 4.280 4.160 4.280 878,000 3,699,550 4.2136 1.541 1.541 1.545 1.502 1.545 2,432,091 1.5211 1.91%
2010-10-04 0 4.190 4.150 4.190 4.130 4.210 711,000 2,971,782 4.1797 1.513 1.498 1.513 1.491 1.520 1,969,495 1.5089 0.72%
2010-09-30 0 4.160 4.140 4.150 4.130 4.180 684,000 2,838,710 4.1502 1.502 1.495 1.498 1.491 1.509 1,894,704 1.4982 0.00%
2010-09-29 0 4.160 4.160 4.190 4.130 4.210 972,000 4,071,660 4.1890 1.502 1.502 1.513 1.491 1.520 2,692,475 1.5122 0.97%
2010-09-28 0 4.120 4.100 4.120 4.090 4.210 2,555,837 10,688,645 4.1821 1.487 1.480 1.487 1.477 1.520 7,079,760 1.5097 -2.60%
2010-09-27 0 4.230 4.210 4.230 4.130 4.240 1,724,163 7,250,036 4.2050 1.527 1.520 1.527 1.491 1.531 4,775,993 1.5180 2.42%
2010-09-24 0 4.130 4.120 4.140 4.110 4.170 578,000 2,389,040 4.1333 1.491 1.487 1.495 1.484 1.505 1,601,081 1.4921 -0.48%
2010-09-22 0 4.150 4.140 4.150 4.120 4.180 543,000 2,254,530 4.1520 1.498 1.495 1.498 1.487 1.509 1,504,129 1.4989 0.48%
2010-09-21 0 4.130 4.120 4.150 4.130 4.230 875,000 3,647,100 4.1681 1.491 1.487 1.498 1.491 1.527 2,423,781 1.5047 -1.67%
2010-09-20 0 4.200 4.190 4.200 4.140 4.260 1,105,000 4,656,100 4.2137 1.516 1.513 1.516 1.495 1.538 3,060,890 1.5212 0.48%
2010-09-17 0 4.180 4.160 4.180 4.130 4.200 676,000 2,822,440 4.1752 1.509 1.502 1.509 1.491 1.516 1,872,544 1.5073 0.72%
2010-09-16 0 4.150 4.130 4.150 4.110 4.260 1,250,000 5,193,270 4.1546 1.498 1.491 1.498 1.484 1.538 3,462,545 1.4998 -2.12%
2010-09-15 0 4.240 4.220 4.240 4.200 4.290 1,287,000 5,462,278 4.2442 1.531 1.523 1.531 1.516 1.549 3,565,036 1.5322 -0.70%
2010-09-14 0 4.270 4.260 4.270 4.180 4.270 3,054,400 12,909,374 4.2265 1.541 1.538 1.541 1.509 1.541 8,460,797 1.5258 2.15%
2010-09-13 0 4.180 4.160 4.170 4.060 4.210 3,347,000 13,847,160 4.1372 1.509 1.502 1.505 1.466 1.520 9,271,310 1.4935 3.47%
2010-09-10 0 4.040 4.030 4.050 3.990 4.070 797,000 3,209,260 4.0267 1.458 1.455 1.462 1.440 1.469 2,207,718 1.4537 1.00%
2010-09-09 0 4.000 3.990 4.000 3.980 4.030 480,000 1,922,220 4.0046 1.444 1.440 1.444 1.437 1.455 1,329,617 1.4457 0.00%
2010-09-08 0 4.000 3.980 4.030 3.960 4.030 1,166,000 4,647,700 3.9860 1.444 1.437 1.455 1.430 1.455 3,229,862 1.4390 -0.74%
2010-09-07 0 4.030 4.010 4.030 4.000 4.050 517,000 2,079,360 4.0220 1.455 1.448 1.455 1.444 1.462 1,432,108 1.4520 -0.49%
2010-09-06 0 4.050 4.030 4.050 3.980 4.050 1,889,000 7,570,180 4.0075 1.462 1.455 1.462 1.437 1.462 5,232,598 1.4467 1.76%
2010-09-03 0 3.980 3.980 3.990 3.950 4.050 1,095,000 4,355,230 3.9774 1.437 1.437 1.440 1.426 1.462 3,033,189 1.4359 -0.50%
2010-09-02 0 4.000 3.980 4.000 3.970 4.010 493,000 1,969,200 3.9943 1.444 1.437 1.444 1.433 1.448 1,365,628 1.4420 1.01%
2010-09-01 0 3.960 3.960 3.980 3.930 4.010 369,000 1,457,370 3.9495 1.430 1.430 1.437 1.419 1.448 1,022,143 1.4258 -1.00%
2010-08-31 0 4.000 3.960 4.010 3.930 4.010 881,000 3,495,850 3.9680 1.444 1.430 1.448 1.419 1.448 2,440,401 1.4325 0.00%
2010-08-30 0 4.000 3.980 4.000 3.950 4.030 364,000 1,449,780 3.9829 1.444 1.437 1.444 1.426 1.455 1,008,293 1.4379 1.27%
2010-08-27 0 3.950 3.930 3.950 3.930 4.070 1,035,000 4,114,270 3.9751 1.426 1.419 1.426 1.419 1.469 2,866,987 1.4351 -2.95%
2010-08-26 0 4.070 4.040 4.070 4.000 4.070 302,000 1,223,730 4.0521 1.469 1.458 1.469 1.444 1.469 836,551 1.4628 1.75%
2010-08-25 0 4.000 4.000 4.010 3.960 4.100 1,336,000 5,354,873 4.0081 1.444 1.444 1.448 1.430 1.480 3,700,768 1.4470 -2.20%
2010-08-24 0 4.090 4.090 4.100 4.040 4.110 699,000 2,852,087 4.0802 1.477 1.477 1.480 1.458 1.484 1,936,255 1.4730 -0.49%
2010-08-23 0 4.110 4.080 4.110 4.030 4.200 3,124,000 12,749,370 4.0811 1.484 1.473 1.484 1.455 1.516 8,653,592 1.4733 -3.29%
2010-08-20 0 4.250 4.250 4.280 4.210 4.300 837,643 3,569,701 4.2616 1.534 1.534 1.545 1.520 1.552 2,320,301 1.5385 0.24%
2010-08-19 0 4.240 4.230 4.250 4.230 4.310 1,819,643 7,784,049 4.2778 1.531 1.527 1.534 1.527 1.556 5,040,476 1.5443 -0.93%
2010-08-18 0 4.280 4.280 4.300 4.270 4.360 1,724,000 7,450,550 4.3217 1.545 1.545 1.552 1.541 1.574 4,775,542 1.5601 -1.15%
2010-08-17 0 4.330 4.330 4.340 4.140 4.330 3,793,000 16,162,650 4.2612 1.563 1.563 1.567 1.495 1.563 10,506,746 1.5383 4.59%
2010-08-16 0 4.140 4.140 4.150 4.070 4.160 1,169,000 4,819,960 4.1231 1.495 1.495 1.498 1.469 1.502 3,238,172 1.4885 1.22%
2010-08-13 0 4.090 4.090 4.100 4.030 4.120 481,000 1,960,680 4.0763 1.477 1.477 1.480 1.455 1.487 1,332,387 1.4716 1.24%
2010-08-12 0 4.040 4.040 4.050 4.010 4.070 657,000 2,644,450 4.0250 1.458 1.458 1.462 1.448 1.469 1,819,913 1.4531 -0.49%
2010-08-11 0 4.060 4.060 4.080 4.040 4.100 322,000 1,309,950 4.0682 1.466 1.466 1.473 1.458 1.480 891,952 1.4686 0.50%
2010-08-10 0 4.040 4.040 4.060 4.040 4.110 264,000 1,076,670 4.0783 1.458 1.458 1.466 1.458 1.484 731,289 1.4723 -1.22%
2010-08-09 0 4.090 4.080 4.090 4.010 4.120 153,000 625,970 4.0913 1.477 1.473 1.477 1.448 1.487 423,815 1.4770 -0.24%
2010-08-06 0 4.100 4.080 4.100 4.060 4.100 516,286 2,105,669 4.0785 1.480 1.473 1.480 1.466 1.480 1,430,131 1.4724 0.74%
2010-08-05 0 4.070 4.060 4.080 4.040 4.110 327,000 1,333,150 4.0769 1.469 1.466 1.473 1.458 1.484 905,802 1.4718 -0.25%
2010-08-04 0 4.080 4.060 4.080 4.050 4.120 1,259,300 5,133,355 4.0764 1.473 1.466 1.473 1.462 1.487 3,488,306 1.4716 0.00%
2010-08-03 0 4.080 4.080 4.100 4.080 4.150 860,000 3,532,540 4.1076 1.473 1.473 1.480 1.473 1.498 2,382,231 1.4829 -0.97%
2010-08-02 0 4.120 4.110 4.120 4.070 4.170 1,129,000 4,671,970 4.1381 1.487 1.484 1.487 1.469 1.505 3,127,370 1.4939 0.98%
2010-07-30 0 4.080 4.080 4.100 4.080 4.180 1,068,000 4,397,170 4.1172 1.473 1.473 1.480 1.473 1.509 2,958,398 1.4863 -1.45%
2010-07-29 0 4.140 4.120 4.140 4.060 4.180 823,000 3,397,489 4.1282 1.495 1.487 1.495 1.466 1.509 2,279,739 1.4903 0.98%
2010-07-28 0 4.100 4.100 4.130 4.100 4.150 955,000 3,942,910 4.1287 1.480 1.480 1.491 1.480 1.498 2,645,384 1.4905 -0.24%
2010-07-27 0 4.110 4.100 4.110 4.100 4.150 415,000 1,707,930 4.1155 1.484 1.480 1.484 1.480 1.498 1,149,565 1.4857 0.00%
2010-07-26 0 4.110 4.090 4.110 4.070 4.210 1,045,000 4,343,980 4.1569 1.484 1.477 1.484 1.469 1.520 2,894,687 1.5007 -1.44%
2010-07-23 0 4.170 4.150 4.170 4.130 4.200 2,592,000 10,769,630 4.1549 1.505 1.498 1.505 1.491 1.516 7,179,933 1.5000 0.24%
2010-07-22 0 4.160 4.140 4.160 3.930 4.160 2,036,000 8,324,820 4.0888 1.502 1.495 1.502 1.419 1.502 5,639,793 1.4761 5.05%
2010-07-21 0 3.960 3.950 3.960 3.950 3.990 1,274,000 5,037,280 3.9539 1.430 1.426 1.430 1.426 1.440 3,529,026 1.4274 0.76%
2010-07-20 0 3.930 3.910 3.920 3.910 3.980 1,030,000 4,054,910 3.9368 1.419 1.412 1.415 1.412 1.437 2,853,137 1.4212 0.26%
2010-07-19 0 3.920 3.910 3.920 3.890 3.930 715,450 2,801,819 3.9162 1.415 1.412 1.415 1.404 1.419 1,981,822 1.4138 0.77%
2010-07-16 0 3.890 3.890 3.900 3.890 3.980 689,000 2,708,930 3.9317 1.404 1.404 1.408 1.404 1.437 1,908,555 1.4194 -1.77%
2010-07-15 0 3.960 3.950 3.990 3.930 4.010 526,450 2,086,139 3.9627 1.430 1.426 1.440 1.419 1.448 1,458,285 1.4305 -2.22%
2010-07-14 0 4.050 4.000 4.030 3.990 4.060 746,000 3,009,660 4.0344 1.462 1.444 1.455 1.440 1.466 2,066,447 1.4564 1.50%
2010-07-13 0 3.990 3.970 3.980 3.960 4.040 426,000 1,703,563 3.9990 1.440 1.433 1.437 1.430 1.458 1,180,035 1.4437 -0.75%
2010-07-12 0 4.020 4.010 4.020 4.010 4.140 860,000 3,492,328 4.0608 1.451 1.448 1.451 1.448 1.495 2,382,231 1.4660 -0.74%
2010-07-09 0 4.050 4.010 4.050 4.010 4.050 932,000 3,757,580 4.0317 1.462 1.448 1.462 1.448 1.462 2,581,673 1.4555 0.00%
2010-07-08 0 4.050 4.020 4.050 3.930 4.080 1,904,000 7,604,660 3.9940 1.462 1.451 1.462 1.419 1.473 5,274,148 1.4419 3.85%
2010-07-07 0 3.900 3.890 3.900 3.870 3.950 610,000 2,376,430 3.8958 1.408 1.404 1.408 1.397 1.426 1,689,722 1.4064 -0.76%
2010-07-06 0 3.930 3.930 3.950 3.830 3.950 2,026,000 7,890,620 3.8947 1.419 1.419 1.426 1.383 1.426 5,612,092 1.4060 0.77%
2010-07-05 0 3.900 3.890 3.910 3.880 3.950 757,000 2,958,286 3.9079 1.408 1.404 1.412 1.401 1.426 2,096,917 1.4108 -2.01%
2010-07-02 0 3.980 3.980 3.990 3.930 4.140 2,793,000 11,174,260 4.0008 1.437 1.437 1.440 1.419 1.495 7,736,710 1.4443 -4.33%
2010-06-30 0 4.160 4.170 4.180 4.120 4.230 1,416,000 5,901,520 4.1677 1.502 1.505 1.509 1.487 1.527 3,922,371 1.5046 -2.80%
2010-06-29 0 4.280 4.230 4.280 4.150 4.380 2,307,000 9,796,450 4.2464 1.545 1.527 1.545 1.498 1.581 6,390,472 1.5330 -0.23%
2010-06-28 0 4.290 4.290 4.300 4.270 4.330 1,388,000 5,967,250 4.2992 1.549 1.549 1.552 1.541 1.563 3,844,810 1.5520 1.42%
2010-06-25 0 4.230 4.230 4.250 4.190 4.290 1,280,000 5,423,880 4.2374 1.527 1.527 1.534 1.513 1.549 3,545,646 1.5297 -1.63%
2010-06-24 0 4.300 4.300 4.320 4.180 4.340 5,145,000 22,110,060 4.2974 1.552 1.552 1.560 1.509 1.567 14,251,834 1.5514 2.87%
2010-06-23 0 4.180 4.180 4.190 4.140 4.380 4,984,000 21,247,410 4.2631 1.509 1.509 1.513 1.495 1.581 13,805,858 1.5390 -1.42%
2010-06-22 0 4.240 4.240 4.260 4.030 4.300 4,008,000 16,896,290 4.2156 1.531 1.531 1.538 1.455 1.552 11,102,303 1.5219 3.41%
2010-06-21 0 4.100 4.100 4.110 3.980 4.100 1,441,000 5,809,380 4.0315 1.480 1.480 1.484 1.437 1.480 3,991,622 1.4554 4.06%
2010-06-18 0 3.940 3.940 3.970 3.930 4.000 500,500 1,981,435 3.9589 1.422 1.422 1.433 1.419 1.444 1,386,403 1.4292 -0.76%
2010-06-17 0 3.970 3.970 3.980 3.920 4.000 500,000 1,987,600 3.9752 1.433 1.433 1.437 1.415 1.444 1,385,018 1.4351 1.28%
2010-06-15 0 3.920 3.910 3.940 3.860 3.950 872,000 3,418,010 3.9197 1.415 1.412 1.422 1.393 1.426 2,415,471 1.4150 1.55%
2010-06-14 0 3.860 3.840 3.870 3.700 3.870 1,329,000 5,081,077 3.8232 1.393 1.386 1.397 1.336 1.397 3,681,378 1.3802 3.49%
2010-06-11 0 3.730 3.730 3.760 3.710 3.780 495,000 1,856,017 3.7495 1.347 1.347 1.357 1.339 1.365 1,371,168 1.3536 -0.53%
2010-06-10 0 3.750 3.740 3.760 3.700 3.760 172,000 643,460 3.7410 1.354 1.350 1.357 1.336 1.357 476,446 1.3505 -0.27%
2010-06-09 0 3.760 3.730 3.760 3.700 3.860 554,000 2,072,350 3.7407 1.357 1.347 1.357 1.336 1.393 1,534,600 1.3504 0.27%
2010-06-08 0 3.750 3.750 3.760 3.740 3.860 413,500 1,557,001 3.7654 1.354 1.354 1.357 1.350 1.393 1,145,410 1.3593 -0.53%
2010-06-07 0 3.770 3.770 3.800 3.610 3.810 429,000 1,594,550 3.7169 1.361 1.361 1.372 1.303 1.375 1,188,345 1.3418 -0.53%
2010-06-04 0 3.790 3.750 3.790 3.760 3.810 109,000 412,500 3.7844 1.368 1.354 1.368 1.357 1.375 301,934 1.3662 0.80%
2010-06-03 0 3.760 3.750 3.780 3.640 3.800 1,429,000 5,303,390 3.7113 1.357 1.354 1.365 1.314 1.372 3,958,381 1.3398 3.01%
2010-06-02 0 3.650 3.620 3.660 3.560 3.750 566,000 2,057,016 3.6343 1.318 1.307 1.321 1.285 1.354 1,567,840 1.3120 -0.54%
2010-06-01 0 3.670 3.660 3.690 3.670 3.860 573,000 2,129,610 3.7166 1.325 1.321 1.332 1.325 1.393 1,587,230 1.3417 -2.91%
2010-05-31 0 3.780 3.750 3.780 3.750 3.860 384,000 1,466,260 3.8184 1.365 1.354 1.365 1.354 1.393 1,063,694 1.3785 -1.82%
2010-05-28 0 3.850 3.830 3.850 3.800 3.950 1,096,000 4,242,058 3.8705 1.390 1.383 1.390 1.372 1.426 3,035,959 1.3973 0.00%
2010-05-27 0 3.850 3.830 3.850 3.610 3.850 768,000 2,897,590 3.7729 1.390 1.383 1.390 1.303 1.390 2,127,387 1.3620 4.34%
2010-05-26 0 3.690 3.650 3.690 3.600 3.720 750,000 2,757,210 3.6763 1.332 1.318 1.332 1.300 1.343 2,077,527 1.3272 -0.54%
2010-05-25 0 3.710 3.710 3.720 3.710 3.800 2,022,000 7,567,830 3.7427 1.339 1.339 1.343 1.339 1.372 5,601,012 1.3512 -6.08%
2010-05-24 0 3.950 3.900 3.950 3.630 3.950 1,570,000 6,085,350 3.8760 1.426 1.408 1.426 1.310 1.426 4,348,956 1.3993 5.33%
2010-05-20 0 3.750 3.710 3.750 3.500 3.850 3,368,000 12,327,320 3.6601 1.354 1.339 1.354 1.264 1.390 9,329,480 1.3213 -0.53%
2010-05-19 0 3.770 3.750 3.760 3.760 3.920 2,193,000 8,449,680 3.8530 1.361 1.354 1.357 1.357 1.415 6,074,688 1.3910 -4.80%
2010-05-18 0 3.960 3.950 3.970 3.850 4.100 4,034,000 15,851,360 3.9294 1.430 1.426 1.433 1.390 1.480 11,174,324 1.4186 -2.94%
2010-05-17 0 4.080 4.010 4.090 4.000 4.220 3,665,000 15,155,050 4.1351 1.473 1.448 1.477 1.444 1.523 10,152,181 1.4928 -2.86%
2010-05-14 0 4.200 4.200 4.210 4.100 4.300 1,443,000 6,030,120 4.1789 1.516 1.516 1.520 1.480 1.552 3,997,162 1.5086 -1.41%
2010-05-13 0 4.260 4.250 4.260 4.230 4.320 921,000 3,919,660 4.2559 1.538 1.534 1.538 1.527 1.560 2,551,203 1.5364 0.00%
2010-05-12 0 4.260 4.250 4.260 4.150 4.290 1,252,000 5,309,140 4.2405 1.538 1.534 1.538 1.498 1.549 3,468,085 1.5309 -0.70%
2010-05-11 0 4.290 4.290 4.300 4.250 4.410 1,446,000 6,226,970 4.3063 1.549 1.549 1.552 1.534 1.592 4,005,472 1.5546 -1.38%
2010-05-10 0 4.350 4.350 4.360 4.200 4.370 1,556,000 6,723,290 4.3209 1.570 1.570 1.574 1.516 1.578 4,310,176 1.5599 2.59%
2010-05-07 0 4.240 4.210 4.250 4.020 4.260 10,271,000 43,202,530 4.2063 1.531 1.520 1.534 1.451 1.538 28,451,037 1.5185 0.47%
2010-05-06 0 4.220 4.200 4.230 4.080 4.370 11,528,000 48,343,320 4.1936 1.523 1.516 1.527 1.473 1.578 31,932,972 1.5139 -3.66%
2010-05-05 0 4.700 4.700 4.710 4.650 4.810 3,891,000 18,369,550 4.7210 1.581 1.581 1.585 1.565 1.618 11,564,750 1.5884 -3.29%
2010-05-04 0 4.860 4.860 4.870 4.810 5.060 3,716,000 18,302,340 4.9253 1.635 1.635 1.639 1.618 1.702 11,044,618 1.6571 -2.61%
2010-05-03 0 4.990 4.980 4.990 4.680 5.020 3,079,000 15,032,350 4.8822 1.679 1.676 1.679 1.575 1.689 9,151,340 1.6426 4.61%
2010-04-30 0 4.770 4.760 4.770 4.600 5.000 6,109,000 29,266,370 4.7907 1.605 1.602 1.605 1.548 1.682 18,157,044 1.6118 4.15%
2010-04-29 0 4.580 4.570 4.600 4.550 4.690 9,483,000 43,721,150 4.6105 1.541 1.538 1.548 1.531 1.578 28,185,177 1.5512 -1.51%
2010-04-28 0 4.650 4.620 4.650 4.500 4.660 2,649,000 12,210,510 4.6095 1.565 1.554 1.565 1.514 1.568 7,873,303 1.5509 1.53%
2010-04-27 0 4.580 4.560 4.580 4.530 4.640 1,706,000 7,790,730 4.5667 1.541 1.534 1.541 1.524 1.561 5,070,538 1.5365 -1.08%
2010-04-26 0 4.630 4.630 4.640 4.540 4.670 1,639,000 7,580,650 4.6252 1.558 1.558 1.561 1.527 1.571 4,871,402 1.5562 1.09%
2010-04-23 0 4.580 4.550 4.590 4.530 4.600 991,000 4,527,000 4.5681 1.541 1.531 1.544 1.524 1.548 2,945,430 1.5370 -0.65%
2010-04-22 0 4.610 4.600 4.610 4.490 4.650 4,689,000 21,558,110 4.5976 1.551 1.548 1.551 1.511 1.565 13,936,549 1.5469 0.88%
2010-04-21 0 4.570 4.550 4.570 4.480 4.700 6,851,500 31,493,665 4.5966 1.538 1.531 1.538 1.507 1.581 20,363,887 1.5465 3.16%
2010-04-20 0 4.430 4.430 4.440 4.110 4.440 6,107,000 26,080,340 4.2706 1.490 1.490 1.494 1.383 1.494 18,151,099 1.4368 7.79%
2010-04-19 0 4.110 4.100 4.110 4.000 4.160 4,015,000 16,518,730 4.1143 1.383 1.379 1.383 1.346 1.400 11,933,300 1.3843 0.00%
2010-04-16 0 4.110 4.110 4.120 4.090 4.180 2,766,000 11,409,610 4.1249 1.383 1.383 1.386 1.376 1.406 8,221,048 1.3879 -0.24%
2010-04-15 0 4.120 4.100 4.130 4.060 4.150 1,594,000 6,567,910 4.1204 1.386 1.379 1.390 1.366 1.396 4,737,654 1.3863 0.98%
2010-04-14 0 4.080 4.080 4.090 4.060 4.170 2,011,000 8,222,520 4.0888 1.373 1.373 1.376 1.366 1.403 5,977,053 1.3757 -1.21%
2010-04-13 0 4.130 4.120 4.130 4.090 4.180 2,795,000 11,585,470 4.1451 1.390 1.386 1.390 1.376 1.406 8,307,241 1.3946 -0.96%
2010-04-12 0 4.170 4.160 4.180 4.130 4.190 4,062,000 16,905,550 4.1619 1.403 1.400 1.406 1.390 1.410 12,072,993 1.4003 1.21%
2010-04-09 0 4.120 4.110 4.120 4.090 4.150 2,500,000 10,298,810 4.1195 1.386 1.383 1.386 1.376 1.396 7,430,448 1.3860 0.00%
2010-04-08 0 4.120 4.110 4.120 4.050 4.150 5,909,000 24,281,729 4.1093 1.386 1.383 1.386 1.363 1.396 17,562,608 1.3826 1.98%
2010-04-07 0 4.040 4.030 4.040 3.980 4.090 9,265,000 37,327,800 4.0289 1.359 1.356 1.359 1.339 1.376 27,537,242 1.3555 5.21%
2010-04-01 0 3.840 3.840 3.850 3.750 3.850 3,540,000 13,479,030 3.8076 1.292 1.292 1.295 1.262 1.295 10,521,515 1.2811 2.67%
2010-03-31 0 3.740 3.730 3.740 3.680 3.760 1,091,000 4,069,718 3.7303 1.258 1.255 1.258 1.238 1.265 3,242,648 1.2551 0.00%
2010-03-30 0 3.740 3.730 3.740 3.710 3.800 950,000 3,559,650 3.7470 1.258 1.255 1.258 1.248 1.279 2,823,570 1.2607 -1.06%
2010-03-29 0 3.780 3.770 3.780 3.750 3.830 2,113,000 7,983,780 3.7784 1.272 1.268 1.272 1.262 1.289 6,280,215 1.2713 0.53%
2010-03-26 0 3.760 3.760 3.770 3.750 3.810 4,232,000 16,026,130 3.7869 1.265 1.265 1.268 1.262 1.282 12,578,263 1.2741 0.53%
2010-03-25 0 3.740 3.730 3.740 3.710 3.780 693,000 2,597,720 3.7485 1.258 1.255 1.258 1.248 1.272 2,059,720 1.2612 -0.27%
2010-03-24 0 3.750 3.730 3.750 3.680 3.770 1,588,000 5,903,820 3.7178 1.262 1.255 1.262 1.238 1.268 4,719,821 1.2509 0.00%
2010-03-23 0 3.750 3.740 3.750 3.630 3.770 5,399,000 20,231,740 3.7473 1.262 1.258 1.262 1.221 1.268 16,046,796 1.2608 2.46%
2010-03-22 0 3.660 3.640 3.660 3.520 3.680 2,232,000 8,055,840 3.6092 1.231 1.225 1.231 1.184 1.238 6,633,904 1.2143 3.10%
2010-03-19 0 3.550 3.540 3.550 3.490 3.560 745,000 2,636,441 3.5388 1.194 1.191 1.194 1.174 1.198 2,214,274 1.1907 1.72%
2010-03-18 0 3.490 3.500 3.510 3.460 3.570 1,220,000 4,256,750 3.4891 1.174 1.178 1.181 1.164 1.201 3,626,059 1.1739 -1.69%
2010-03-17 0 3.550 3.550 3.560 3.520 3.630 1,997,000 7,154,740 3.5827 1.194 1.194 1.198 1.184 1.221 5,935,442 1.2054 0.85%
2010-03-16 0 3.520 3.500 3.520 3.430 3.540 1,123,000 3,910,120 3.4819 1.184 1.178 1.184 1.154 1.191 3,337,757 1.1715 3.23%
2010-03-15 0 3.410 3.410 3.430 3.400 3.450 554,000 1,894,370 3.4194 1.147 1.147 1.154 1.144 1.161 1,646,587 1.1505 -1.45%
2010-03-12 0 3.460 3.460 3.480 3.460 3.500 951,500 3,318,250 3.4874 1.164 1.164 1.171 1.164 1.178 2,828,029 1.1733 -0.57%
2010-03-11 0 3.480 3.460 3.480 3.440 3.500 609,000 2,107,270 3.4602 1.171 1.164 1.171 1.157 1.178 1,810,057 1.1642 0.58%
2010-03-10 0 3.460 3.440 3.460 3.430 3.500 478,000 1,651,450 3.4549 1.164 1.157 1.164 1.154 1.178 1,420,702 1.1624 0.00%
2010-03-09 0 3.460 3.440 3.460 3.400 3.470 1,470,000 5,062,370 3.4438 1.164 1.157 1.164 1.144 1.167 4,369,104 1.1587 1.76%
2010-03-08 0 3.400 3.390 3.400 3.310 3.400 2,090,000 6,989,400 3.3442 1.144 1.141 1.144 1.114 1.144 6,211,855 1.1252 2.72%
2010-03-05 0 3.310 3.310 3.320 3.290 3.330 451,000 1,488,630 3.3007 1.114 1.114 1.117 1.107 1.120 1,340,453 1.1105 0.91%
2010-03-04 0 3.280 3.280 3.300 3.280 3.330 398,000 1,313,260 3.2996 1.104 1.104 1.110 1.104 1.120 1,182,927 1.1102 -0.61%
2010-03-03 0 3.300 3.290 3.300 3.280 3.340 855,000 2,822,120 3.3007 1.110 1.107 1.110 1.104 1.124 2,541,213 1.1105 -0.30%
2010-03-02 0 3.310 3.300 3.320 3.300 3.340 567,000 1,877,950 3.3121 1.114 1.110 1.117 1.110 1.124 1,685,226 1.1144 0.00%
2010-03-01 0 3.310 3.310 3.320 3.250 3.350 1,257,000 4,169,080 3.3167 1.114 1.114 1.117 1.093 1.127 3,736,029 1.1159 0.91%
2010-02-26 0 3.280 3.280 3.290 3.250 3.320 476,000 1,570,230 3.2988 1.104 1.104 1.107 1.093 1.117 1,414,757 1.1099 -0.61%
2010-02-25 0 3.300 3.300 3.320 3.240 3.330 424,000 1,402,370 3.3075 1.110 1.110 1.117 1.090 1.120 1,260,204 1.1128 -0.90%
2010-02-24 0 3.330 3.310 3.330 3.200 3.330 905,000 2,993,720 3.3080 1.120 1.114 1.120 1.077 1.120 2,689,822 1.1130 0.91%
2010-02-23 0 3.300 3.300 3.310 3.180 3.310 545,000 1,790,150 3.2847 1.110 1.110 1.114 1.070 1.114 1,619,838 1.1051 0.00%
2010-02-22 0 3.300 3.300 3.310 3.240 3.360 481,000 1,581,440 3.2878 1.110 1.110 1.114 1.090 1.130 1,429,618 1.1062 0.61%
2010-02-19 0 3.280 3.250 3.280 3.210 3.290 644,000 2,094,520 3.2524 1.104 1.093 1.104 1.080 1.107 1,914,084 1.0943 -1.20%
2010-02-18 0 3.320 3.320 3.330 3.320 3.390 826,000 2,782,850 3.3691 1.117 1.117 1.120 1.117 1.141 2,455,020 1.1335 -0.90%
2010-02-17 0 3.350 3.350 3.370 3.320 3.400 407,000 1,367,443 3.3598 1.127 1.127 1.134 1.117 1.144 1,209,677 1.1304 0.00%
2010-02-12 0 3.350 3.340 3.350 3.300 3.400 679,380 2,272,371 3.3448 1.127 1.124 1.127 1.110 1.144 2,019,239 1.1254 0.30%
2010-02-11 0 3.340 3.320 3.340 3.210 3.350 1,143,000 3,785,260 3.3117 1.124 1.117 1.124 1.080 1.127 3,397,201 1.1142 2.45%
2010-02-10 0 3.260 3.250 3.260 3.220 3.280 607,000 1,975,050 3.2538 1.097 1.093 1.097 1.083 1.104 1,804,113 1.0947 1.56%
2010-02-09 0 3.210 3.200 3.210 3.170 3.230 942,000 3,008,250 3.1935 1.080 1.077 1.080 1.067 1.087 2,799,793 1.0745 -0.31%
2010-02-08 0 3.220 3.200 3.230 3.170 3.250 1,310,000 4,198,360 3.2049 1.083 1.077 1.087 1.067 1.093 3,893,555 1.0783 -0.31%
2010-02-05 0 3.230 3.200 3.230 3.160 3.240 1,414,000 4,537,960 3.2093 1.087 1.077 1.087 1.063 1.090 4,202,662 1.0798 -2.12%
2010-02-04 0 3.300 3.280 3.300 3.250 3.350 685,000 2,261,730 3.3018 1.110 1.104 1.110 1.093 1.127 2,035,943 1.1109 -1.49%
2010-02-03 0 3.350 3.340 3.370 3.220 3.370 1,461,000 4,870,550 3.3337 1.127 1.124 1.134 1.083 1.134 4,342,354 1.1216 2.13%
2010-02-02 0 3.280 3.250 3.280 3.220 3.300 2,345,000 7,615,780 3.2477 1.104 1.093 1.104 1.083 1.110 6,969,761 1.0927 1.23%
2010-02-01 0 3.240 3.230 3.240 3.160 3.250 1,386,000 4,454,770 3.2141 1.090 1.087 1.090 1.063 1.093 4,119,441 1.0814 0.31%
2010-01-29 0 3.230 3.220 3.230 3.170 3.290 1,251,000 4,026,090 3.2183 1.087 1.083 1.087 1.067 1.107 3,718,196 1.0828 0.00%
2010-01-28 0 3.230 3.230 3.240 3.180 3.300 2,491,000 8,020,020 3.2196 1.087 1.087 1.090 1.070 1.110 7,403,699 1.0832 -0.31%
2010-01-27 0 3.240 3.230 3.240 3.100 3.290 3,107,000 9,974,160 3.2102 1.090 1.087 1.090 1.043 1.107 9,234,561 1.0801 0.31%
2010-01-26 0 3.230 3.210 3.230 3.200 3.350 3,729,000 12,091,200 3.2425 1.087 1.080 1.087 1.077 1.127 11,083,257 1.0909 -1.82%
2010-01-25 0 3.290 3.280 3.300 3.280 3.390 2,379,000 7,922,120 3.3300 1.107 1.104 1.110 1.104 1.141 7,070,815 1.1204 -3.80%
2010-01-22 0 3.420 3.400 3.420 3.250 3.430 5,836,000 19,600,810 3.3586 1.151 1.144 1.151 1.093 1.154 17,345,639 1.1300 -1.16%
2010-01-21 0 3.460 3.460 3.500 3.450 3.570 4,636,000 16,229,830 3.5008 1.164 1.164 1.178 1.161 1.201 13,779,023 1.1779 -4.42%
2010-01-20 0 3.620 3.620 3.630 3.510 3.690 5,615,000 20,241,590 3.6049 1.218 1.218 1.221 1.181 1.242 16,688,787 1.2129 -0.28%
2010-01-19 0 3.630 3.620 3.630 3.420 3.640 14,493,000 51,316,104 3.5408 1.221 1.218 1.221 1.151 1.225 43,075,795 1.1913 6.76%
2010-01-18 0 3.400 3.400 3.420 3.220 3.420 4,000,000 13,191,220 3.2978 1.144 1.144 1.151 1.083 1.151 11,888,717 1.1096 4.62%
2010-01-15 0 3.250 3.250 3.260 3.180 3.260 2,481,000 8,009,000 3.2281 1.093 1.093 1.097 1.070 1.097 7,373,977 1.0861 1.25%
2010-01-14 0 3.210 3.200 3.230 3.200 3.290 3,074,000 9,933,750 3.2315 1.080 1.077 1.087 1.077 1.107 9,136,479 1.0873 -0.93%
2010-01-13 0 3.240 3.240 3.270 3.210 3.280 1,410,000 4,575,290 3.2449 1.090 1.090 1.100 1.080 1.104 4,190,773 1.0918 -1.82%
2010-01-12 0 3.300 3.290 3.300 3.240 3.320 890,000 2,920,590 3.2816 1.110 1.107 1.110 1.090 1.117 2,645,240 1.1041 0.30%
2010-01-11 0 3.290 3.290 3.330 3.220 3.320 1,990,000 6,549,630 3.2913 1.107 1.107 1.120 1.083 1.117 5,914,637 1.1074 -0.30%
2010-01-08 0 3.300 3.270 3.300 3.270 3.340 1,411,000 4,660,430 3.3029 1.110 1.100 1.110 1.100 1.124 4,193,745 1.1113 0.30%
2010-01-07 0 3.290 3.290 3.300 3.230 3.370 2,768,000 9,126,456 3.2971 1.107 1.107 1.110 1.087 1.134 8,226,992 1.1093 0.61%
2010-01-06 0 3.270 3.270 3.280 3.240 3.300 1,336,000 4,356,240 3.2607 1.100 1.100 1.104 1.090 1.110 3,970,832 1.0971 -1.21%
2010-01-05 0 3.310 3.310 3.320 3.150 3.310 5,684,000 18,608,050 3.2738 1.114 1.114 1.117 1.060 1.114 16,893,867 1.1015 4.09%
2010-01-04 0 3.180 3.170 3.190 3.100 3.190 643,000 2,028,510 3.1548 1.070 1.067 1.073 1.043 1.073 1,911,111 1.0614 0.63%
2009-12-31 0 3.160 3.160 3.180 3.100 3.180 491,000 1,541,650 3.1398 1.063 1.063 1.070 1.043 1.070 1,459,340 1.0564 0.64%
2009-12-30 0 3.140 3.140 3.150 3.090 3.160 366,000 1,142,790 3.1224 1.056 1.056 1.060 1.040 1.063 1,087,818 1.0505 0.64%
2009-12-29 0 3.120 3.100 3.130 3.080 3.170 616,000 1,917,660 3.1131 1.050 1.043 1.053 1.036 1.067 1,830,862 1.0474 0.32%
2009-12-28 0 3.110 3.110 3.130 3.100 3.170 1,041,000 3,259,040 3.1307 1.046 1.046 1.053 1.043 1.067 3,094,039 1.0533 0.97%
2009-12-24 0 3.080 3.060 3.080 3.000 3.080 541,000 1,653,390 3.0562 1.036 1.030 1.036 1.009 1.036 1,607,949 1.0283 1.65%
2009-12-23 0 3.030 3.020 3.040 2.990 3.040 767,000 2,312,690 3.0152 1.019 1.016 1.023 1.006 1.023 2,279,662 1.0145 1.00%
2009-12-22 0 3.000 2.960 3.000 2.920 3.030 1,345,000 4,024,960 2.9925 1.009 0.996 1.009 0.982 1.019 3,997,581 1.0068 1.69%
2009-12-21 0 2.950 2.920 2.950 2.900 2.970 800,000 2,341,220 2.9265 0.993 0.982 0.993 0.976 0.999 2,377,743 0.9846 1.03%
2009-12-18 0 2.920 2.920 2.930 2.870 2.970 2,527,000 7,337,430 2.9036 0.982 0.982 0.986 0.966 0.999 7,510,697 0.9769 -1.68%
2009-12-17 0 2.970 2.960 2.970 2.950 3.110 3,241,000 9,729,559 3.0020 0.999 0.996 0.999 0.993 1.046 9,632,833 1.0100 -3.88%
2009-12-16 0 3.090 3.090 3.100 3.080 3.200 2,999,000 9,311,370 3.1048 1.040 1.040 1.043 1.036 1.077 8,913,566 1.0446 -3.13%
2009-12-15 0 3.190 3.160 3.210 3.150 3.260 1,410,000 4,483,730 3.1800 1.073 1.063 1.080 1.060 1.097 4,190,773 1.0699 -1.24%
2009-12-14 0 3.230 3.210 3.230 3.190 3.270 1,051,000 3,376,180 3.2124 1.087 1.080 1.087 1.073 1.100 3,123,761 1.0808 -0.62%
2009-12-11 0 3.250 3.250 3.260 3.200 3.250 7,424,000 23,737,350 3.1974 1.093 1.093 1.097 1.077 1.093 22,065,460 1.0758 1.88%
2009-12-10 0 3.190 3.180 3.210 3.180 3.280 1,700,000 5,456,260 3.2096 1.073 1.070 1.080 1.070 1.104 5,052,705 1.0799 -0.62%
2009-12-09 0 3.210 3.210 3.240 3.180 3.330 2,797,000 8,988,230 3.2135 1.080 1.080 1.090 1.070 1.120 8,313,186 1.0812 -2.73%
2009-12-08 0 3.300 3.280 3.300 3.210 3.350 1,610,000 5,327,868 3.3092 1.110 1.104 1.110 1.080 1.127 4,785,209 1.1134 0.61%
2009-12-07 0 3.280 3.270 3.280 3.240 3.300 1,193,000 3,895,480 3.2653 1.104 1.100 1.104 1.090 1.110 3,545,810 1.0986 2.18%
2009-12-04 0 3.210 3.200 3.220 3.170 3.250 1,398,000 4,466,300 3.1948 1.080 1.077 1.083 1.067 1.093 4,155,107 1.0749 -0.31%
2009-12-03 0 3.220 3.220 3.250 3.190 3.250 2,602,000 8,391,230 3.2249 1.083 1.083 1.093 1.073 1.093 7,733,611 1.0850 1.26%
2009-12-02 0 3.180 3.170 3.180 3.170 3.250 1,775,000 5,677,210 3.1984 1.070 1.067 1.070 1.067 1.093 5,275,618 1.0761 -0.93%
2009-12-01 0 3.210 3.200 3.220 3.160 3.230 1,793,000 5,726,920 3.1940 1.080 1.077 1.083 1.063 1.087 5,329,118 1.0746 0.00%
2009-11-30 0 3.210 3.200 3.220 3.160 3.240 1,819,000 5,817,680 3.1983 1.080 1.077 1.083 1.063 1.090 5,406,394 1.0761 2.56%
2009-11-27 0 3.130 3.110 3.120 3.080 3.180 3,300,000 10,327,400 3.1295 1.053 1.046 1.050 1.036 1.070 9,808,192 1.0529 -3.10%
2009-11-26 0 3.230 3.230 3.240 3.210 3.350 2,229,000 7,268,910 3.2611 1.087 1.087 1.090 1.080 1.127 6,624,988 1.0972 -2.71%
2009-11-25 0 3.320 3.310 3.320 3.150 3.360 5,303,000 17,565,450 3.3124 1.117 1.114 1.117 1.060 1.130 15,761,467 1.1145 4.73%
2009-11-24 0 3.170 3.160 3.170 3.120 3.180 886,000 2,800,090 3.1604 1.067 1.063 1.067 1.050 1.070 2,633,351 1.0633 0.63%
2009-11-23 0 3.150 3.140 3.150 3.090 3.180 1,183,000 3,713,180 3.1388 1.060 1.056 1.060 1.040 1.070 3,516,088 1.0561 0.96%
2009-11-20 0 3.120 3.120 3.130 3.100 3.150 1,345,000 4,201,480 3.1238 1.050 1.050 1.053 1.043 1.060 3,997,581 1.0510 -0.64%
2009-11-19 0 3.140 3.130 3.150 3.100 3.180 1,861,000 5,835,600 3.1357 1.056 1.053 1.060 1.043 1.070 5,531,226 1.0550 -0.95%
2009-11-18 0 3.170 3.160 3.170 3.130 3.310 3,694,000 11,802,620 3.1951 1.067 1.063 1.067 1.053 1.114 10,979,231 1.0750 -3.06%
2009-11-17 0 3.270 3.260 3.270 3.260 3.350 986,000 3,230,240 3.2761 1.100 1.097 1.100 1.097 1.127 2,930,569 1.1023 -0.91%
2009-11-16 0 3.300 3.280 3.300 3.290 3.390 2,073,000 6,885,040 3.3213 1.110 1.104 1.110 1.107 1.141 6,161,328 1.1175 -1.49%
2009-11-13 0 3.350 3.310 3.350 3.200 3.350 2,536,800 8,369,680 3.2993 1.127 1.114 1.127 1.077 1.127 7,539,825 1.1101 4.04%
2009-11-12 0 3.220 3.220 3.240 3.190 3.280 1,554,000 5,022,580 3.2320 1.083 1.083 1.090 1.073 1.104 4,618,767 1.0874 0.00%
2009-11-11 0 3.220 3.270 3.280 3.220 3.340 2,717,000 8,855,690 3.2594 1.083 1.100 1.104 1.083 1.124 8,075,411 1.0966 -3.59%
2009-11-10 0 3.340 3.330 3.340 3.300 3.390 1,925,000 6,448,660 3.3500 1.124 1.120 1.124 1.110 1.141 5,721,445 1.1271 -0.89%
2009-11-09 0 3.370 3.360 3.370 3.310 3.420 2,553,000 8,589,210 3.3644 1.134 1.130 1.134 1.114 1.151 7,587,974 1.1320 0.60%
2009-11-06 0 3.350 3.350 3.360 3.320 3.410 2,040,000 6,832,010 3.3490 1.127 1.127 1.130 1.117 1.147 6,063,246 1.1268 0.00%
2009-11-05 0 3.350 3.350 3.360 3.320 3.480 3,889,000 13,150,410 3.3814 1.127 1.127 1.130 1.117 1.171 11,558,806 1.1377 -1.18%
2009-11-04 0 3.390 3.380 3.390 3.260 3.440 7,110,000 23,844,560 3.3537 1.141 1.137 1.141 1.097 1.157 21,132,195 1.1284 5.28%
2009-11-03 0 3.220 3.220 3.240 3.200 3.360 4,281,242 14,011,451 3.2728 1.083 1.083 1.090 1.077 1.130 12,724,619 1.1011 -3.01%
2009-11-02 0 3.320 3.320 3.330 3.120 3.350 3,468,000 11,273,450 3.2507 1.117 1.117 1.120 1.050 1.127 10,307,518 1.0937 3.43%
2009-10-30 0 3.210 3.210 3.220 3.140 3.290 6,406,000 20,599,070 3.2156 1.080 1.080 1.083 1.056 1.107 19,039,781 1.0819 -0.31%
2009-10-29 0 3.220 3.220 3.240 3.080 3.320 22,719,000 73,433,540 3.2323 1.083 1.083 1.090 1.036 1.117 67,524,943 1.0875 4.55%
2009-10-28 0 3.080 3.060 3.080 3.000 3.090 2,401,000 7,288,710 3.0357 1.036 1.030 1.036 1.009 1.040 7,136,203 1.0214 1.65%
2009-10-27 0 3.030 3.040 3.050 2.950 3.090 3,491,000 10,593,200 3.0344 1.019 1.023 1.026 0.993 1.040 10,375,878 1.0209 0.00%
2009-10-23 0 3.030 3.020 3.030 2.970 3.040 2,082,000 6,269,540 3.0113 1.019 1.016 1.019 0.999 1.023 6,188,077 1.0132 1.68%
2009-10-22 0 2.980 2.970 2.980 2.960 3.010 2,039,000 6,065,530 2.9748 1.003 0.999 1.003 0.996 1.013 6,060,274 1.0009 -1.00%
2009-10-21 0 3.010 3.000 3.010 2.950 3.020 5,330,000 15,980,740 2.9983 1.013 1.009 1.013 0.993 1.016 15,841,716 1.0088 2.03%
2009-10-20 0 2.950 2.940 2.950 2.920 2.960 1,360,000 3,993,490 2.9364 0.993 0.989 0.993 0.982 0.996 4,042,164 0.9880 0.68%
2009-10-19 0 2.930 2.920 2.930 2.890 2.940 518,000 1,509,040 2.9132 0.986 0.982 0.986 0.972 0.989 1,539,589 0.9802 1.03%
2009-10-16 0 2.900 2.890 2.900 2.880 2.920 546,000 1,580,850 2.8953 0.976 0.972 0.976 0.969 0.982 1,622,810 0.9741 0.00%
2009-10-15 0 2.900 2.900 2.920 2.900 2.950 1,331,000 3,884,280 2.9183 0.976 0.976 0.982 0.976 0.993 3,955,971 0.9819 -0.68%
2009-10-14 0 2.920 2.920 2.930 2.890 2.930 837,000 2,432,940 2.9067 0.982 0.982 0.986 0.972 0.986 2,487,714 0.9780 0.34%
2009-10-13 0 2.910 2.900 2.920 2.900 2.960 1,132,000 3,317,540 2.9307 0.979 0.976 0.982 0.976 0.996 3,364,507 0.9860 0.00%
2009-10-12 0 2.910 2.910 2.930 2.870 3.000 2,804,000 8,216,700 2.9303 0.979 0.979 0.986 0.966 1.009 8,333,991 0.9859 1.75%
2009-10-09 0 2.860 2.860 2.870 2.850 2.880 1,217,000 3,486,400 2.8647 0.962 0.962 0.966 0.959 0.969 3,617,142 0.9639 0.70%
2009-10-08 0 2.840 2.840 2.860 2.820 2.880 1,079,000 3,071,760 2.8469 0.956 0.956 0.962 0.949 0.969 3,206,982 0.9578 -0.70%
2009-10-07 0 2.860 2.850 2.860 2.840 2.870 1,261,000 3,595,500 2.8513 0.962 0.959 0.962 0.956 0.966 3,747,918 0.9593 1.78%
2009-10-06 0 2.810 2.810 2.830 2.810 2.880 304,000 860,350 2.8301 0.945 0.945 0.952 0.945 0.969 903,543 0.9522 1.08%
2009-10-05 0 2.780 2.780 2.820 2.770 2.820 268,000 747,140 2.7878 0.935 0.935 0.949 0.932 0.949 796,544 0.9380 0.00%
2009-10-02 0 2.780 2.790 2.800 2.770 2.810 683,608 1,909,176 2.7928 0.935 0.939 0.942 0.932 0.945 2,031,806 0.9396 -2.11%
2009-09-30 0 2.840 2.830 2.840 2.800 2.930 3,459,965 9,767,467 2.8230 0.956 0.952 0.956 0.942 0.986 10,283,637 0.9498 -2.07%
2009-09-29 0 2.900 2.900 2.920 2.840 2.940 2,986,000 8,665,560 2.9021 0.976 0.976 0.982 0.956 0.989 8,874,928 0.9764 2.84%
2009-09-28 0 2.820 2.820 2.830 2.820 2.900 1,568,000 4,474,580 2.8537 0.949 0.949 0.952 0.949 0.976 4,660,377 0.9601 -2.42%
2009-09-25 0 2.890 2.880 2.900 2.870 2.910 734,000 2,123,970 2.8937 0.972 0.969 0.976 0.966 0.979 2,181,580 0.9736 0.00%
2009-09-24 0 2.890 2.890 2.910 2.870 2.950 1,495,000 4,328,450 2.8953 0.972 0.972 0.979 0.966 0.993 4,443,408 0.9741 -1.37%
2009-09-23 0 2.930 2.910 2.930 2.890 3.000 3,711,000 10,821,590 2.9161 0.986 0.979 0.986 0.972 1.009 11,029,758 0.9811 -1.68%
2009-09-22 0 2.980 2.980 3.000 2.960 3.030 1,683,000 5,014,920 2.9798 1.003 1.003 1.009 0.996 1.019 5,002,178 1.0025 -0.67%
2009-09-21 0 3.000 3.000 3.010 3.000 3.070 3,398,000 10,285,430 3.0269 1.009 1.009 1.013 1.009 1.033 10,099,465 1.0184 -1.96%
2009-09-18 0 3.060 3.050 3.060 2.820 3.110 13,017,000 39,422,250 3.0285 1.030 1.026 1.030 0.949 1.046 38,688,859 1.0190 8.51%
2009-09-17 0 2.820 2.820 2.830 2.800 2.870 2,185,000 6,198,560 2.8369 0.949 0.949 0.952 0.942 0.966 6,494,212 0.9545 -0.35%
2009-09-16 0 2.830 2.810 2.830 2.790 2.830 2,567,000 7,195,280 2.8030 0.952 0.945 0.952 0.939 0.952 7,629,584 0.9431 0.71%
2009-09-15 0 2.810 2.800 2.810 2.790 2.830 444,000 1,241,170 2.7954 0.945 0.942 0.945 0.939 0.952 1,319,648 0.9405 -0.35%
2009-09-14 0 2.820 2.810 2.830 2.750 2.860 3,708,000 10,366,220 2.7956 0.949 0.945 0.952 0.925 0.962 11,020,841 0.9406 -0.70%
2009-09-11 0 2.840 2.830 2.840 2.790 2.880 3,362,000 9,494,110 2.8239 0.956 0.952 0.956 0.939 0.969 9,992,467 0.9501 -1.05%
2009-09-10 0 2.870 2.860 2.870 2.850 2.910 1,779,000 5,122,090 2.8792 0.966 0.962 0.966 0.959 0.979 5,287,507 0.9687 0.00%
2009-09-09 0 2.870 2.860 2.870 2.850 2.910 810,000 2,325,900 2.8715 0.966 0.962 0.966 0.959 0.979 2,407,465 0.9661 -0.35%
2009-09-08 0 2.880 2.870 2.880 2.860 2.910 1,431,000 4,126,510 2.8837 0.969 0.966 0.969 0.962 0.979 4,253,189 0.9702 -0.69%
2009-09-07 0 2.900 2.880 2.900 2.860 2.950 1,708,000 4,943,130 2.8941 0.976 0.969 0.976 0.962 0.993 5,076,482 0.9737 0.00%
2009-09-04 0 2.900 2.870 2.900 2.800 2.910 2,486,000 7,100,740 2.8563 0.976 0.966 0.976 0.942 0.979 7,388,838 0.9610 1.75%
2009-09-03 0 2.850 2.840 2.850 2.780 2.850 1,823,000 5,122,150 2.8097 0.959 0.956 0.959 0.935 0.959 5,418,283 0.9453 2.15%
2009-09-02 0 2.790 2.750 2.780 2.750 2.810 2,507,630 6,945,228 2.7696 0.939 0.925 0.935 0.925 0.945 7,453,126 0.9319 0.00%
2009-09-01 0 2.790 2.770 2.790 2.760 2.800 829,000 2,302,250 2.7771 0.939 0.932 0.939 0.929 0.942 2,463,937 0.9344 0.72%
2009-08-31 0 2.770 2.750 2.770 2.730 2.820 2,469,000 6,833,010 2.7675 0.932 0.925 0.932 0.919 0.949 7,338,311 0.9311 -2.46%
2009-08-28 0 2.840 2.830 2.850 2.820 2.940 1,889,000 5,429,680 2.8744 0.956 0.952 0.959 0.949 0.989 5,614,447 0.9671 -2.74%
2009-08-27 0 2.920 2.920 2.930 2.900 2.970 1,811,000 5,315,520 2.9351 0.982 0.982 0.986 0.976 0.999 5,382,617 0.9875 -0.34%
2009-08-26 0 2.930 2.910 2.930 2.900 3.010 6,504,000 19,215,900 2.9545 0.986 0.979 0.986 0.976 1.013 19,331,055 0.9940 1.38%
2009-08-25 0 2.890 2.890 2.900 2.850 2.920 1,922,000 5,557,390 2.8915 0.972 0.972 0.976 0.959 0.982 5,712,529 0.9728 0.00%
2009-08-24 0 2.890 2.880 2.890 2.810 2.910 3,011,600 8,693,058 2.8865 0.972 0.969 0.972 0.945 0.979 8,951,015 0.9712 2.48%
2009-08-21 0 2.820 2.810 2.830 2.790 2.870 968,000 2,727,650 2.8178 0.949 0.945 0.952 0.939 0.966 2,877,070 0.9481 -0.35%
2009-08-20 0 2.830 2.820 2.830 2.810 2.900 2,076,000 5,894,380 2.8393 0.952 0.949 0.952 0.945 0.976 6,170,244 0.9553 -0.35%
2009-08-19 0 2.840 2.830 2.840 2.790 2.890 2,113,000 5,980,130 2.8302 0.956 0.952 0.956 0.939 0.972 6,280,215 0.9522 1.43%
2009-08-18 0 2.800 2.790 2.800 2.700 2.810 1,770,000 4,896,690 2.7665 0.942 0.939 0.942 0.908 0.945 5,260,757 0.9308 0.72%
2009-08-17 0 2.780 2.770 2.780 2.770 2.870 1,698,000 4,774,880 2.8121 0.935 0.932 0.935 0.932 0.966 5,046,761 0.9461 -2.80%
2009-08-14 0 2.860 2.850 2.860 2.850 2.910 1,234,000 3,545,070 2.8728 0.962 0.959 0.962 0.959 0.979 3,667,669 0.9666 -0.35%
2009-08-13 0 2.870 2.870 2.890 2.860 2.930 1,162,000 3,347,400 2.8807 0.966 0.966 0.972 0.962 0.986 3,453,672 0.9692 -0.35%
2009-08-12 0 2.880 2.860 2.880 2.830 2.900 1,345,000 3,854,540 2.8658 0.969 0.962 0.969 0.952 0.976 3,997,581 0.9642 -2.37%
2009-08-11 0 2.950 2.920 2.950 2.920 2.970 631,000 1,851,410 2.9341 0.993 0.982 0.993 0.982 0.999 1,875,445 0.9872 0.00%
2009-08-10 0 2.950 2.940 2.950 2.890 2.970 1,110,000 3,247,510 2.9257 0.993 0.989 0.993 0.972 0.999 3,299,119 0.9844 1.72%
2009-08-07 0 2.900 2.880 2.920 2.850 2.970 1,981,000 5,744,280 2.8997 0.976 0.969 0.982 0.959 0.999 5,887,887 0.9756 -2.68%
2009-08-06 0 2.980 2.980 2.990 2.900 3.000 2,656,000 7,849,870 2.9555 1.003 1.003 1.006 0.976 1.009 7,894,108 0.9944 -0.33%
2009-08-05 0 2.990 2.990 3.000 2.970 3.070 2,711,000 8,151,740 3.0069 1.006 1.006 1.009 0.999 1.033 8,057,578 1.0117 -1.64%
2009-08-04 0 3.040 3.040 3.060 2.980 3.080 4,914,000 14,826,650 3.0172 1.023 1.023 1.030 1.003 1.036 14,605,289 1.0152 2.01%
2009-08-03 0 2.980 2.980 3.000 2.970 3.030 1,943,000 5,822,160 2.9965 1.003 1.003 1.009 0.999 1.019 5,774,944 1.0082 -0.33%
2009-07-31 0 2.990 2.980 3.000 2.960 3.020 3,709,000 11,094,660 2.9913 1.006 1.003 1.009 0.996 1.016 11,023,813 1.0064 1.01%
2009-07-30 0 2.960 2.950 2.960 2.910 3.020 2,122,000 6,273,800 2.9566 0.996 0.993 0.996 0.979 1.016 6,306,965 0.9947 -0.67%
2009-07-29 0 2.980 2.970 2.980 2.920 3.110 4,150,000 12,451,910 3.0005 1.003 0.999 1.003 0.982 1.046 12,334,544 1.0095 -4.18%
2009-07-28 0 3.110 3.100 3.110 2.960 3.130 6,714,000 20,565,630 3.0631 1.046 1.043 1.046 0.996 1.053 19,955,212 1.0306 4.01%
2009-07-27 0 2.990 2.990 3.000 2.970 3.010 3,659,000 10,935,150 2.9886 1.006 1.006 1.009 0.999 1.013 10,875,204 1.0055 0.34%
2009-07-24 0 2.980 2.970 2.980 2.940 3.020 4,576,000 13,617,600 2.9759 1.003 0.999 1.003 0.989 1.016 13,600,693 1.0012 1.36%
2009-07-23 0 2.940 2.940 2.950 2.910 3.090 11,673,000 34,701,250 2.9728 0.989 0.989 0.993 0.979 1.040 34,694,250 1.0002 3.89%
2009-07-22 0 2.830 2.830 2.860 2.810 2.960 5,949,000 17,214,760 2.8937 0.952 0.952 0.962 0.945 0.996 17,681,495 0.9736 -0.35%
2009-07-21 0 2.840 2.830 2.840 2.820 2.860 1,820,000 5,158,830 2.8345 0.956 0.952 0.956 0.949 0.962 5,409,366 0.9537 1.07%
2009-07-20 0 2.810 2.810 2.820 2.800 2.850 2,342,000 6,617,310 2.8255 0.945 0.945 0.949 0.942 0.959 6,960,844 0.9506 0.36%
2009-07-17 0 2.800 2.790 2.800 2.740 2.800 1,363,000 3,767,040 2.7638 0.942 0.939 0.942 0.922 0.942 4,051,080 0.9299 0.72%
2009-07-16 0 2.780 2.760 2.780 2.750 2.830 2,751,000 7,684,120 2.7932 0.935 0.929 0.935 0.925 0.952 8,176,465 0.9398 2.21%
2009-07-15 0 2.720 2.720 2.730 2.660 2.730 1,916,000 5,179,930 2.7035 0.915 0.915 0.919 0.895 0.919 5,694,696 0.9096 1.87%
2009-07-14 0 2.670 2.650 2.670 2.610 2.690 1,835,000 4,840,390 2.6378 0.898 0.892 0.898 0.878 0.905 5,453,949 0.8875 1.91%
2009-07-13 0 2.620 2.620 2.640 2.610 2.720 3,144,000 8,348,840 2.6555 0.882 0.882 0.888 0.878 0.915 9,344,532 0.8934 -3.32%
2009-07-10 0 2.710 2.710 2.730 2.710 2.720 601,000 1,631,840 2.7152 0.912 0.912 0.919 0.912 0.915 1,786,280 0.9135 0.00%
2009-07-09 0 2.710 2.690 2.720 2.660 2.720 717,000 1,937,540 2.7023 0.912 0.905 0.915 0.895 0.915 2,131,053 0.9092 0.00%
2009-07-08 0 2.710 2.680 2.710 2.650 2.730 2,893,000 7,780,900 2.6896 0.912 0.902 0.912 0.892 0.919 8,598,515 0.9049 -1.09%
2009-07-07 0 2.740 2.730 2.740 2.730 2.800 1,594,000 4,384,110 2.7504 0.922 0.919 0.922 0.919 0.942 4,737,654 0.9254 -0.72%
2009-07-06 0 2.760 2.750 2.760 2.740 2.820 1,401,000 3,879,490 2.7691 0.929 0.925 0.929 0.922 0.949 4,164,023 0.9317 -1.08%
2009-07-03 0 2.790 2.790 2.800 2.720 2.820 594,000 1,643,630 2.7671 0.939 0.939 0.942 0.915 0.949 1,765,475 0.9310 0.00%
2009-07-02 0 2.790 2.780 2.800 2.770 2.850 3,033,000 8,450,800 2.7863 0.939 0.935 0.942 0.932 0.959 9,014,620 0.9375 -0.71%
2009-06-30 0 2.810 2.780 2.820 2.740 2.830 2,582,000 7,176,900 2.7796 0.945 0.935 0.949 0.922 0.952 7,674,167 0.9352 1.44%
2009-06-29 0 2.770 2.770 2.780 2.750 2.820 1,775,000 4,943,570 2.7851 0.932 0.932 0.935 0.925 0.949 5,275,618 0.9371 -1.07%
2009-06-26 0 2.800 2.790 2.800 2.760 2.840 1,712,000 4,799,490 2.8034 0.942 0.939 0.942 0.929 0.956 5,088,371 0.9432 1.82%
2009-06-25 0 2.750 2.740 2.750 2.730 2.800 1,831,000 5,069,180 2.7685 0.925 0.922 0.925 0.919 0.942 5,442,060 0.9315 1.10%
2009-06-24 0 2.720 2.720 2.740 2.710 2.820 4,144,000 11,383,600 2.7470 0.915 0.915 0.922 0.912 0.949 12,316,711 0.9242 -2.51%
2009-06-23 0 2.790 2.780 2.790 2.770 2.900 3,181,000 8,959,410 2.8165 0.939 0.935 0.939 0.932 0.976 9,454,503 0.9476 -4.78%
2009-06-22 0 2.930 2.910 2.930 2.860 2.980 1,697,000 4,971,450 2.9296 0.986 0.979 0.986 0.962 1.003 5,043,788 0.9857 2.45%
2009-06-19 0 2.860 2.860 2.890 2.840 2.960 2,460,000 7,091,150 2.8826 0.962 0.962 0.972 0.956 0.996 7,311,561 0.9699 -2.72%
2009-06-18 0 2.940 2.910 2.940 2.870 2.980 2,458,000 7,179,590 2.9209 0.989 0.979 0.989 0.966 1.003 7,305,617 0.9827 -0.68%
2009-06-17 0 2.960 2.950 2.970 2.860 2.980 3,186,000 9,351,480 2.9352 0.996 0.993 0.999 0.962 1.003 9,469,363 0.9876 2.42%
2009-06-16 0 2.890 2.890 2.900 2.890 2.980 5,016,000 14,671,060 2.9249 0.972 0.972 0.976 0.972 1.003 14,908,452 0.9841 -3.67%
2009-06-15 0 3.000 2.990 3.000 2.990 3.100 6,625,000 20,064,230 3.0286 1.009 1.006 1.009 1.006 1.043 19,690,688 1.0190 -1.64%
2009-06-12 0 3.050 3.050 3.060 2.980 3.150 7,891,000 24,026,390 3.0448 1.026 1.026 1.030 1.003 1.060 23,453,467 1.0244 0.00%
2009-06-11 0 3.050 3.040 3.050 2.710 3.090 24,263,000 72,522,380 2.9890 1.026 1.023 1.026 0.912 1.040 72,113,988 1.0057 12.55%
2009-06-10 0 2.710 2.700 2.720 2.650 2.720 2,351,000 6,313,660 2.6855 0.912 0.908 0.915 0.892 0.915 6,987,594 0.9036 0.74%
2009-06-09 0 2.690 2.670 2.690 2.650 2.770 4,296,000 11,621,280 2.7051 0.905 0.898 0.905 0.892 0.932 12,768,483 0.9102 -0.37%
2009-06-08 0 2.700 2.700 2.710 2.700 2.770 3,296,000 8,986,470 2.7265 0.908 0.908 0.912 0.908 0.932 9,796,303 0.9173 0.00%
2009-06-05 0 2.700 2.690 2.700 2.690 2.830 3,705,000 10,096,400 2.7251 0.908 0.905 0.908 0.905 0.952 11,011,925 0.9169 -1.46%
2009-06-04 0 2.740 2.730 2.760 2.670 2.770 3,672,000 9,968,950 2.7149 0.922 0.919 0.929 0.898 0.932 10,913,843 0.9134 -0.36%
2009-06-03 0 2.750 2.730 2.750 2.720 2.780 3,636,000 10,011,430 2.7534 0.925 0.919 0.925 0.915 0.935 10,806,844 0.9264 1.48%
2009-06-02 0 2.710 2.710 2.720 2.700 2.830 4,578,000 12,770,090 2.7894 0.912 0.912 0.915 0.908 0.952 13,606,637 0.9385 -2.17%
2009-06-01 0 2.770 2.750 2.770 2.690 2.810 7,231,000 19,942,390 2.7579 0.932 0.925 0.932 0.905 0.945 21,491,829 0.9279 3.36%
2009-05-29 0 2.680 2.680 2.700 2.670 2.750 5,002,000 13,528,980 2.7047 0.902 0.902 0.908 0.898 0.925 14,866,841 0.9100 -0.37%
2009-05-27 0 2.690 2.670 2.690 2.640 2.730 10,156,000 27,324,860 2.6905 0.905 0.898 0.905 0.888 0.919 30,185,454 0.9052 1.51%
2009-05-26 0 2.650 2.640 2.650 2.590 2.700 8,769,000 23,141,220 2.6390 0.892 0.888 0.892 0.871 0.908 26,063,041 0.8879 -1.49%
2009-05-25 0 2.690 2.690 2.710 2.660 2.730 2,069,000 5,543,869 2.6795 0.905 0.905 0.912 0.895 0.919 6,149,439 0.9015 -1.10%
2009-05-22 0 2.720 2.710 2.720 2.630 2.780 5,002,000 13,662,270 2.7314 0.915 0.912 0.915 0.885 0.935 14,866,841 0.9190 -2.16%
2009-05-21 0 2.780 2.770 2.790 2.750 2.800 2,315,000 6,416,710 2.7718 0.935 0.932 0.939 0.925 0.942 6,880,595 0.9326 -0.71%
2009-05-20 0 2.800 2.780 2.800 2.740 2.810 3,614,000 10,051,320 2.7812 0.942 0.935 0.942 0.922 0.945 10,741,456 0.9358 1.08%
2009-05-19 0 2.770 2.770 2.790 2.750 2.850 4,180,000 11,665,820 2.7909 0.932 0.932 0.939 0.925 0.959 12,423,710 0.9390 0.00%
2009-05-18 0 2.770 2.770 2.780 2.570 2.800 7,715,000 21,218,480 2.7503 0.932 0.932 0.935 0.865 0.942 22,930,364 0.9253 5.73%
2009-05-15 0 2.620 2.620 2.630 2.590 2.650 3,234,000 8,465,790 2.6177 0.882 0.882 0.885 0.871 0.892 9,612,028 0.8807 1.55%
2009-05-14 0 2.580 2.560 2.570 2.550 2.660 4,988,000 12,928,810 2.5920 0.868 0.861 0.865 0.858 0.895 14,825,231 0.8721 -3.49%
2009-05-13 0 2.900 2.890 2.900 2.870 2.930 8,119,000 23,587,640 2.9052 0.899 0.896 0.899 0.890 0.909 26,178,823 0.9010 1.05%
2009-05-12 0 2.870 2.860 2.870 2.840 2.930 5,186,000 14,955,600 2.8838 0.890 0.887 0.890 0.881 0.909 16,721,687 0.8944 1.41%
2009-05-11 0 2.830 2.820 2.830 2.810 2.950 8,022,000 22,991,450 2.8660 0.878 0.875 0.878 0.871 0.915 25,866,057 0.8889 1.43%
2009-05-08 0 2.790 2.790 2.800 2.750 2.830 5,649,000 15,740,010 2.7863 0.865 0.865 0.868 0.853 0.878 18,214,579 0.8641 -1.76%
2009-05-07 0 2.840 2.820 2.840 2.780 2.900 5,510,000 15,611,290 2.8333 0.881 0.875 0.881 0.862 0.899 17,766,389 0.8787 -0.35%
2009-05-06 0 2.850 2.840 2.850 2.700 2.880 11,967,000 33,497,560 2.7992 0.884 0.881 0.884 0.837 0.893 38,586,276 0.8681 2.89%
2009-05-05 0 2.770 2.770 2.780 2.680 2.780 4,289,000 11,693,990 2.7265 0.859 0.859 0.862 0.831 0.862 13,829,409 0.8456 3.36%
2009-05-04 0 2.680 2.680 2.690 2.590 2.700 4,028,000 10,780,540 2.6764 0.831 0.831 0.834 0.803 0.837 12,987,843 0.8300 2.68%
2009-04-30 0 2.610 2.590 2.610 2.540 2.640 4,147,500 10,765,390 2.5956 0.809 0.803 0.809 0.788 0.819 13,373,158 0.8050 1.56%
2009-04-29 0 2.570 2.560 2.570 2.530 2.640 3,028,000 7,851,790 2.5931 0.797 0.794 0.797 0.785 0.819 9,763,453 0.8042 1.98%
2009-04-28 0 2.520 2.520 2.530 2.520 2.650 3,682,000 9,427,120 2.5603 0.782 0.782 0.785 0.782 0.822 11,872,204 0.7940 -3.08%
2009-04-27 0 2.600 2.590 2.600 2.590 2.740 2,157,000 5,673,780 2.6304 0.806 0.803 0.806 0.803 0.850 6,955,009 0.8158 -4.06%
2009-04-24 0 2.710 2.690 2.710 2.680 2.740 1,743,000 4,710,700 2.7026 0.840 0.834 0.840 0.831 0.850 5,620,112 0.8382 0.37%
2009-04-23 0 2.700 2.690 2.700 2.680 2.750 2,145,000 5,795,590 2.7019 0.837 0.834 0.837 0.831 0.853 6,916,317 0.8380 1.12%
2009-04-22 0 2.670 2.680 2.700 2.650 2.800 5,969,000 16,211,840 2.7160 0.828 0.831 0.837 0.822 0.868 19,246,384 0.8423 -2.55%
2009-04-21 0 2.740 2.730 2.750 2.660 2.780 4,280,000 11,643,780 2.7205 0.850 0.847 0.853 0.825 0.862 13,800,389 0.8437 -0.36%
2009-04-20 0 2.750 2.760 2.780 2.710 2.790 3,374,000 9,284,360 2.7517 0.853 0.856 0.862 0.840 0.865 10,879,092 0.8534 1.48%
2009-04-17 0 2.710 2.710 2.730 2.700 2.830 4,119,000 11,377,980 2.7623 0.840 0.840 0.847 0.837 0.878 13,281,263 0.8567 -2.17%
2009-04-16 0 2.770 2.760 2.770 2.750 2.900 5,863,000 16,413,770 2.7996 0.859 0.856 0.859 0.853 0.899 18,904,599 0.8682 -1.77%
2009-04-15 0 2.820 2.810 2.820 2.740 2.850 6,366,000 17,781,890 2.7933 0.875 0.871 0.875 0.850 0.884 20,526,467 0.8663 -1.05%
2009-04-14 0 2.850 2.840 2.850 2.580 2.860 17,327,000 47,635,370 2.7492 0.884 0.881 0.884 0.800 0.887 55,869,006 0.8526 6.74%
2009-04-09 0 2.670 2.660 2.670 2.510 2.690 10,189,000 26,648,680 2.6154 0.828 0.825 0.828 0.778 0.834 32,853,310 0.8111 7.66%
2009-04-08 0 2.480 2.470 2.480 2.420 2.500 5,302,000 13,035,980 2.4587 0.769 0.766 0.769 0.751 0.775 17,095,716 0.7625 -0.80%
2009-04-07 0 2.500 2.500 2.520 2.470 2.530 3,732,000 9,291,910 2.4898 0.775 0.775 0.782 0.766 0.785 12,033,424 0.7722 -1.19%
2009-04-06 0 2.530 2.520 2.530 2.470 2.580 7,057,000 17,878,980 2.5335 0.785 0.782 0.785 0.766 0.800 22,754,520 0.7857 0.80%
2009-04-03 0 2.510 2.500 2.510 2.420 2.550 6,235,000 15,548,140 2.4937 0.778 0.775 0.778 0.751 0.791 20,104,072 0.7734 1.21%
2009-04-02 0 2.480 2.470 2.480 2.400 2.520 7,790,000 19,097,870 2.4516 0.769 0.766 0.769 0.744 0.782 25,117,998 0.7603 4.64%
2009-04-01 0 2.370 2.370 2.380 2.280 2.410 4,818,000 11,327,840 2.3511 0.735 0.735 0.738 0.707 0.747 15,535,111 0.7292 4.87%
2009-03-31 0 2.260 2.260 2.270 2.220 2.320 3,519,000 8,015,300 2.2777 0.701 0.701 0.704 0.689 0.720 11,346,629 0.7064 -0.44%
2009-03-30 0 2.270 2.280 2.290 2.100 2.320 8,288,000 18,771,920 2.2650 0.704 0.707 0.710 0.651 0.720 26,723,745 0.7024 5.58%
2009-03-27 0 2.150 2.150 2.160 2.120 2.190 1,508,000 3,250,230 2.1553 0.667 0.667 0.670 0.657 0.679 4,862,380 0.6684 -0.46%
2009-03-26 0 2.160 2.150 2.170 2.120 2.200 2,453,000 5,305,680 2.1629 0.670 0.667 0.673 0.657 0.682 7,909,429 0.6708 1.41%
2009-03-25 0 2.130 2.100 2.130 2.060 2.170 2,557,000 5,418,520 2.1191 0.661 0.651 0.661 0.639 0.673 8,244,765 0.6572 0.47%
2009-03-24 0 2.120 2.100 2.130 2.080 2.150 4,962,000 10,482,230 2.1125 0.657 0.651 0.661 0.645 0.667 15,999,423 0.6552 0.95%
2009-03-23 0 2.100 2.090 2.100 2.030 2.100 1,354,000 2,819,450 2.0823 0.651 0.648 0.651 0.630 0.651 4,365,824 0.6458 2.94%
2009-03-20 0 2.040 2.020 2.040 1.990 2.070 2,226,000 4,483,480 2.0141 0.633 0.626 0.633 0.617 0.642 7,177,492 0.6247 -1.45%
2009-03-19 0 2.070 2.070 2.080 2.050 2.120 2,240,000 4,656,470 2.0788 0.642 0.642 0.645 0.636 0.657 7,222,634 0.6447 0.00%
2009-03-18 0 2.070 2.060 2.080 2.010 2.110 4,149,000 8,598,330 2.0724 0.642 0.639 0.645 0.623 0.654 13,377,994 0.6427 2.99%
2009-03-17 0 2.010 2.010 2.020 2.000 2.050 1,286,000 2,588,140 2.0126 0.623 0.623 0.626 0.620 0.636 4,146,566 0.6242 0.00%
2009-03-16 0 2.010 2.000 2.010 1.960 2.020 4,121,000 8,240,430 1.9996 0.623 0.620 0.623 0.608 0.626 13,287,711 0.6202 2.55%
2009-03-13 0 1.960 1.940 1.960 1.940 1.980 379,000 742,380 1.9588 0.608 0.602 0.608 0.602 0.614 1,222,044 0.6075 1.03%
2009-03-12 0 1.940 1.930 1.940 1.900 1.950 347,000 665,280 1.9172 0.602 0.599 0.602 0.589 0.605 1,118,863 0.5946 -0.51%
2009-03-11 0 1.950 1.940 1.950 1.900 2.020 2,186,000 4,247,900 1.9432 0.605 0.602 0.605 0.589 0.626 7,048,517 0.6027 -2.50%
2009-03-10 0 2.000 1.990 2.000 1.920 2.010 835,000 1,634,010 1.9569 0.620 0.617 0.620 0.595 0.623 2,692,366 0.6069 2.04%
2009-03-09 0 1.960 1.950 1.960 1.940 1.980 676,000 1,319,460 1.9519 0.608 0.605 0.608 0.602 0.614 2,179,688 0.6053 -2.97%
2009-03-06 0 2.020 1.980 2.030 1.970 2.060 482,000 976,780 2.0265 0.626 0.614 0.630 0.611 0.639 1,554,156 0.6285 -0.49%
2009-03-05 0 2.030 2.020 2.030 2.010 2.080 2,556,000 5,228,510 2.0456 0.630 0.626 0.630 0.623 0.645 8,241,541 0.6344 1.50%
2009-03-04 0 2.000 1.990 2.000 1.850 2.000 2,147,000 4,221,300 1.9661 0.620 0.617 0.620 0.574 0.620 6,922,765 0.6098 5.26%
2009-03-03 0 1.900 1.880 1.900 1.790 1.920 1,083,000 2,007,430 1.8536 0.589 0.583 0.589 0.555 0.595 3,492,014 0.5749 2.70%
2009-03-02 0 1.850 1.840 1.850 1.830 1.910 1,466,000 2,732,140 1.8637 0.574 0.571 0.574 0.568 0.592 4,726,956 0.5780 -3.14%
2009-02-27 0 1.910 1.910 1.920 1.900 1.970 1,139,000 2,183,930 1.9174 0.592 0.592 0.595 0.589 0.611 3,672,580 0.5947 -1.55%
2009-02-26 0 1.940 1.940 1.950 1.920 1.980 1,266,000 2,469,150 1.9504 0.602 0.602 0.605 0.595 0.614 4,082,078 0.6049 -2.51%
2009-02-25 0 1.990 1.990 2.000 1.950 2.030 582,000 1,165,830 2.0031 0.617 0.617 0.620 0.605 0.630 1,876,595 0.6212 -0.50%
2009-02-24 0 2.000 1.990 2.010 1.920 2.000 733,000 1,440,920 1.9658 0.620 0.617 0.623 0.595 0.620 2,363,478 0.6097 -1.48%
2009-02-23 0 2.030 2.030 2.040 1.950 2.030 714,000 1,413,920 1.9803 0.630 0.630 0.633 0.605 0.630 2,302,214 0.6142 2.01%
2009-02-20 0 1.990 1.980 1.990 1.990 2.050 1,412,000 2,832,680 2.0061 0.617 0.614 0.617 0.617 0.636 4,552,839 0.6222 -2.93%
2009-02-19 0 2.050 2.050 2.060 2.030 2.050 636,000 1,298,650 2.0419 0.636 0.636 0.639 0.630 0.636 2,050,712 0.6333 0.00%
2009-02-18 0 2.050 2.030 2.050 1.950 2.050 1,513,000 3,031,430 2.0036 0.636 0.630 0.636 0.605 0.636 4,878,502 0.6214 1.99%
2009-02-17 0 2.010 2.010 2.030 2.000 2.080 1,677,000 3,423,310 2.0413 0.623 0.623 0.630 0.620 0.645 5,407,302 0.6331 -4.29%
2009-02-16 0 2.100 2.050 2.100 1.970 2.100 1,331,000 2,702,570 2.0305 0.651 0.636 0.651 0.611 0.651 4,291,663 0.6297 2.44%
2009-02-13 0 2.050 2.050 2.060 1.990 2.060 1,235,000 2,516,990 2.0380 0.636 0.636 0.639 0.617 0.639 3,982,122 0.6321 0.99%
2009-02-12 0 2.030 2.010 2.030 1.990 2.090 2,309,000 4,672,660 2.0237 0.630 0.623 0.630 0.617 0.648 7,445,117 0.6276 -2.87%
2009-02-11 0 2.090 2.090 2.110 2.030 2.130 3,678,000 7,647,490 2.0793 0.648 0.648 0.654 0.630 0.661 11,859,307 0.6449 -2.34%
2009-02-10 0 2.140 2.130 2.140 1.990 2.190 7,039,000 14,946,860 2.1234 0.664 0.661 0.664 0.617 0.679 22,696,481 0.6586 5.94%
2009-02-09 0 2.020 2.020 2.030 1.950 2.020 2,555,000 5,091,540 1.9928 0.626 0.626 0.630 0.605 0.626 8,238,317 0.6180 2.02%
2009-02-06 0 1.980 1.960 1.980 1.900 1.990 2,687,000 5,229,550 1.9462 0.614 0.608 0.614 0.589 0.617 8,663,936 0.6036 2.59%
2009-02-05 0 1.930 1.910 1.930 1.900 1.960 2,184,000 4,201,130 1.9236 0.599 0.592 0.599 0.589 0.608 7,042,068 0.5966 0.00%
2009-02-04 0 1.930 1.920 1.930 1.900 1.930 1,351,000 2,584,090 1.9127 0.599 0.595 0.599 0.589 0.599 4,356,151 0.5932 2.12%
2009-02-03 0 1.890 1.890 1.900 1.890 1.930 1,665,000 3,174,850 1.9068 0.586 0.586 0.589 0.586 0.599 5,368,609 0.5914 -1.56%
2009-02-02 0 1.920 1.910 1.920 1.880 1.960 5,066,000 9,716,180 1.9179 0.595 0.592 0.595 0.583 0.608 16,334,760 0.5948 2.67%
2009-01-30 0 1.870 1.870 1.880 1.770 1.880 1,045,000 1,923,370 1.8405 0.580 0.580 0.583 0.549 0.583 3,369,488 0.5708 2.19%
2009-01-29 0 1.830 1.820 1.840 1.760 1.880 2,237,000 4,081,330 1.8245 0.568 0.564 0.571 0.546 0.583 7,212,961 0.5658 5.17%
2009-01-23 0 1.740 1.730 1.740 1.690 1.750 929,000 1,606,990 1.7298 0.540 0.537 0.540 0.524 0.543 2,995,458 0.5365 1.16%
2009-01-22 0 1.720 1.720 1.740 1.700 1.760 705,000 1,218,610 1.7285 0.533 0.533 0.540 0.527 0.546 2,273,195 0.5361 0.00%
2009-01-21 0 1.720 1.710 1.740 1.680 1.730 1,230,000 2,106,110 1.7123 0.533 0.530 0.540 0.521 0.537 3,966,000 0.5310 -1.71%
2009-01-20 0 1.750 1.750 1.760 1.700 1.760 755,000 1,298,700 1.7201 0.543 0.543 0.546 0.527 0.546 2,434,414 0.5335 -0.57%
2009-01-19 0 1.760 1.730 1.760 1.720 1.780 1,266,000 2,207,590 1.7438 0.546 0.537 0.546 0.533 0.552 4,082,078 0.5408 -0.56%
2009-01-16 0 1.770 1.770 1.780 1.730 1.780 732,000 1,286,630 1.7577 0.549 0.549 0.552 0.537 0.552 2,360,254 0.5451 2.31%
2009-01-15 0 1.730 1.720 1.740 1.680 1.740 1,629,000 2,787,640 1.7113 0.537 0.533 0.540 0.521 0.540 5,252,531 0.5307 -2.81%
2009-01-14 0 1.780 1.770 1.780 1.760 1.820 1,687,000 3,017,950 1.7889 0.552 0.549 0.552 0.546 0.564 5,439,546 0.5548 1.14%
2009-01-13 0 1.760 1.760 1.780 1.760 1.840 1,581,000 2,846,400 1.8004 0.546 0.546 0.552 0.546 0.571 5,097,761 0.5584 -5.38%
2009-01-12 0 1.860 1.820 1.860 1.820 1.910 1,424,000 2,660,340 1.8682 0.577 0.564 0.577 0.564 0.592 4,591,531 0.5794 -4.12%
2009-01-09 0 1.940 1.930 1.940 1.860 1.940 3,131,000 5,949,290 1.9001 0.602 0.599 0.602 0.577 0.602 10,095,565 0.5893 4.86%
2009-01-08 0 1.850 1.840 1.850 1.810 1.890 3,785,000 6,976,650 1.8432 0.574 0.571 0.574 0.561 0.586 12,204,316 0.5717 -4.15%
2009-01-07 0 1.930 1.920 1.930 1.920 2.040 7,097,000 13,962,800 1.9674 0.599 0.595 0.599 0.595 0.633 22,883,496 0.6102 -4.46%
2009-01-06 0 2.020 2.010 2.020 1.940 2.060 8,346,000 16,725,180 2.0040 0.626 0.623 0.626 0.602 0.639 26,910,759 0.6215 1.51%
2009-01-05 0 1.990 1.980 1.990 1.740 1.990 12,299,000 22,914,730 1.8631 0.617 0.614 0.617 0.540 0.617 39,656,773 0.5778 15.03%
2009-01-02 0 1.730 1.720 1.730 1.660 1.730 1,888,000 3,205,790 1.6980 0.537 0.533 0.537 0.515 0.537 6,087,648 0.5266 0.00%
2008-12-31 0 1.730 1.710 1.730 1.690 1.740 160,000 275,010 1.7188 0.537 0.530 0.537 0.524 0.540 515,902 0.5331 1.17%
2008-12-30 0 1.710 1.700 1.720 1.680 1.720 1,996,000 3,394,360 1.7006 0.530 0.527 0.533 0.521 0.533 6,435,883 0.5274 0.59%
2008-12-29 0 1.700 1.690 1.700 1.680 1.710 1,165,000 1,969,700 1.6907 0.527 0.524 0.527 0.521 0.530 3,756,414 0.5244 1.19%
2008-12-24 0 1.680 1.670 1.680 1.630 1.680 1,282,900 2,126,032 1.6572 0.521 0.518 0.521 0.506 0.521 4,136,570 0.5140 2.44%
2008-12-23 0 1.640 1.630 1.640 1.610 1.710 2,012,000 3,280,790 1.6306 0.509 0.506 0.509 0.499 0.530 6,487,473 0.5057 -2.96%
2008-12-22 0 1.690 1.690 1.700 1.660 1.750 4,803,000 8,170,840 1.7012 0.524 0.524 0.527 0.515 0.543 15,486,745 0.5276 -0.59%
2008-12-19 0 1.700 1.690 1.700 1.580 1.760 9,406,000 15,821,960 1.6821 0.527 0.524 0.527 0.490 0.546 30,328,613 0.5217 4.94%
2008-12-18 0 1.620 1.610 1.620 1.590 1.660 11,336,000 18,343,980 1.6182 0.502 0.499 0.502 0.493 0.515 36,551,685 0.5019 -2.99%
2008-12-17 0 1.670 1.660 1.670 1.550 1.670 11,482,000 18,586,730 1.6188 0.518 0.515 0.518 0.481 0.518 37,022,446 0.5020 6.37%
2008-12-16 0 1.570 1.570 1.590 1.400 1.660 12,772,000 19,612,000 1.5355 0.487 0.487 0.493 0.434 0.515 41,181,910 0.4762 -6.55%
2008-12-15 0 1.680 1.670 1.680 1.600 1.760 5,814,000 9,840,070 1.6925 0.521 0.518 0.521 0.496 0.546 18,746,604 0.5249 0.00%
2008-12-12 0 1.680 1.680 1.700 1.680 1.820 3,712,000 6,399,410 1.7240 0.521 0.521 0.527 0.521 0.564 11,968,936 0.5347 -8.20%
2008-12-11 0 1.830 1.820 1.830 1.780 1.850 3,433,000 6,208,200 1.8084 0.568 0.564 0.568 0.552 0.574 11,069,331 0.5608 -0.54%
2008-12-10 0 1.840 1.840 1.850 1.750 1.850 4,200,000 7,612,450 1.8125 0.571 0.571 0.574 0.543 0.574 13,542,438 0.5621 3.95%
2008-12-09 0 1.770 1.760 1.780 1.740 1.840 2,624,000 4,679,770 1.7834 0.549 0.546 0.552 0.540 0.571 8,460,799 0.5531 -2.21%
2008-12-08 0 1.810 1.810 1.820 1.720 1.820 4,392,000 7,789,760 1.7736 0.561 0.561 0.564 0.533 0.564 14,161,521 0.5501 4.02%
2008-12-05 0 1.740 1.730 1.740 1.650 1.740 1,579,000 2,661,660 1.6857 0.540 0.537 0.540 0.512 0.540 5,091,312 0.5228 3.57%
2008-12-04 0 1.680 1.680 1.690 1.660 1.770 3,060,000 5,202,970 1.7003 0.521 0.521 0.524 0.515 0.549 9,866,634 0.5273 -4.55%
2008-12-03 0 1.760 1.740 1.760 1.720 1.790 4,775,000 8,361,650 1.7511 0.546 0.540 0.546 0.533 0.555 15,396,462 0.5431 1.15%
2008-12-02 0 1.740 1.730 1.740 1.560 1.750 8,140,000 13,569,590 1.6670 0.540 0.537 0.540 0.484 0.543 26,246,535 0.5170 7.41%
2008-12-01 0 1.620 1.610 1.620 1.510 1.620 4,862,000 7,585,030 1.5601 0.502 0.499 0.502 0.468 0.502 15,676,984 0.4838 8.00%
2008-11-28 0 1.500 1.500 1.510 1.440 1.510 1,553,000 2,292,020 1.4759 0.465 0.465 0.468 0.447 0.468 5,007,478 0.4577 2.74%
2008-11-27 0 1.460 1.440 1.460 1.420 1.510 6,394,000 9,460,290 1.4796 0.453 0.447 0.453 0.440 0.468 20,616,750 0.4589 0.69%
2008-11-26 0 1.450 1.440 1.450 1.380 1.450 2,434,000 3,461,040 1.4220 0.450 0.447 0.450 0.428 0.450 7,848,165 0.4410 3.57%
2008-11-25 0 1.400 1.390 1.400 1.370 1.450 1,797,000 2,522,310 1.4036 0.434 0.431 0.434 0.425 0.450 5,794,229 0.4353 1.45%
2008-11-24 0 1.380 1.370 1.380 1.380 1.460 2,658,000 3,739,580 1.4069 0.428 0.425 0.428 0.428 0.453 8,570,429 0.4363 -7.38%
2008-11-21 0 1.490 1.480 1.490 1.360 1.490 1,904,000 2,748,870 1.4437 0.462 0.459 0.462 0.422 0.462 6,139,239 0.4478 1.36%
2008-11-20 0 1.470 1.470 1.480 1.340 1.470 2,142,000 2,957,200 1.3806 0.456 0.456 0.459 0.416 0.456 6,906,643 0.4282 1.38%
2008-11-19 0 1.450 1.420 1.470 1.380 1.490 2,266,000 3,243,880 1.4315 0.450 0.440 0.456 0.428 0.462 7,306,468 0.4440 2.11%
2008-11-18 0 1.420 1.410 1.430 1.380 1.490 2,141,000 3,057,920 1.4283 0.440 0.437 0.443 0.428 0.462 6,903,419 0.4430 -6.58%
2008-11-17 0 1.520 1.520 1.530 1.390 1.520 2,761,000 4,026,050 1.4582 0.471 0.471 0.475 0.431 0.471 8,902,541 0.4522 5.56%
2008-11-14 0 1.440 1.420 1.440 1.410 1.460 2,126,000 3,057,670 1.4382 0.447 0.440 0.447 0.437 0.453 6,855,053 0.4460 3.60%
2008-11-13 0 1.390 1.360 1.390 1.330 1.400 2,501,000 3,402,150 1.3603 0.431 0.422 0.431 0.412 0.434 8,064,199 0.4219 -2.80%
2008-11-12 0 1.430 1.420 1.430 1.370 1.520 5,113,000 7,271,260 1.4221 0.443 0.440 0.443 0.425 0.471 16,486,306 0.4410 -1.38%
2008-11-11 0 1.450 1.410 1.450 1.400 1.590 4,755,000 7,055,590 1.4838 0.450 0.437 0.450 0.434 0.493 15,331,975 0.4602 -8.23%
2008-11-10 0 1.580 1.570 1.580 1.530 1.640 3,684,000 5,816,510 1.5789 0.490 0.487 0.490 0.475 0.509 11,878,653 0.4897 4.64%
2008-11-07 0 1.510 1.510 1.530 1.360 1.550 1,967,000 2,879,570 1.4639 0.468 0.468 0.475 0.422 0.481 6,342,375 0.4540 7.09%
2008-11-06 0 1.410 1.390 1.400 1.380 1.470 4,590,000 6,458,720 1.4071 0.437 0.431 0.434 0.428 0.456 14,799,950 0.4364 -5.37%
2008-11-05 0 1.490 1.490 1.500 1.470 1.600 9,857,000 15,056,600 1.5275 0.462 0.462 0.465 0.456 0.496 31,782,813 0.4737 5.67%
2008-11-04 0 1.410 1.400 1.420 1.300 1.420 3,274,000 4,463,140 1.3632 0.437 0.434 0.440 0.403 0.440 10,556,653 0.4228 6.02%
2008-11-03 0 1.330 1.330 1.350 1.280 1.370 3,889,000 5,152,840 1.3250 0.412 0.412 0.419 0.397 0.425 12,539,653 0.4109 4.72%
2008-10-31 0 1.270 1.260 1.270 1.160 1.320 4,358,000 5,367,430 1.2316 0.394 0.391 0.394 0.360 0.409 14,051,892 0.3820 1.60%
2008-10-30 0 1.250 1.230 1.250 1.100 1.260 5,224,000 6,228,150 1.1922 0.388 0.381 0.388 0.341 0.391 16,844,214 0.3698 12.61%
2008-10-29 0 1.110 1.100 1.110 1.050 1.140 11,189,000 12,165,470 1.0873 0.344 0.341 0.344 0.326 0.354 36,077,700 0.3372 4.72%
2008-10-28 0 1.060 1.060 1.070 0.980 1.080 6,936,000 7,260,800 1.0468 0.329 0.329 0.332 0.304 0.335 22,364,369 0.3247 2.91%
2008-10-27 0 1.030 1.000 1.030 0.980 1.180 5,548,000 5,897,340 1.0630 0.319 0.310 0.319 0.304 0.366 17,888,916 0.3297 -14.88%
2008-10-24 0 1.210 1.200 1.210 1.180 1.240 2,595,000 3,123,470 1.2036 0.375 0.372 0.375 0.366 0.385 8,367,292 0.3733 -3.20%
2008-10-23 0 1.250 1.260 1.270 1.220 1.270 1,898,000 2,359,560 1.2432 0.388 0.391 0.394 0.378 0.394 6,119,892 0.3856 -1.57%
2008-10-22 0 1.270 1.260 1.270 1.210 1.300 2,585,000 3,256,170 1.2596 0.394 0.391 0.394 0.375 0.403 8,335,048 0.3907 0.00%
2008-10-21 0 1.270 1.260 1.270 1.250 1.310 1,162,000 1,481,860 1.2753 0.394 0.391 0.394 0.388 0.406 3,746,741 0.3955 -2.31%
2008-10-20 0 1.300 1.290 1.300 1.260 1.340 3,158,000 4,107,520 1.3007 0.403 0.400 0.403 0.391 0.416 10,182,624 0.4034 3.17%
2008-10-17 0 1.260 1.260 1.270 1.240 1.380 7,657,000 9,886,880 1.2912 0.391 0.391 0.394 0.385 0.428 24,689,154 0.4005 -6.67%
2008-10-16 0 1.350 1.350 1.370 1.300 1.440 4,276,000 5,738,300 1.3420 0.419 0.419 0.425 0.403 0.447 13,787,492 0.4162 -11.76%
2008-10-15 0 1.530 1.500 1.530 1.480 1.550 1,342,000 2,032,870 1.5148 0.475 0.465 0.475 0.459 0.481 4,327,131 0.4698 -4.97%
2008-10-14 0 1.610 1.570 1.610 1.550 1.630 3,376,000 5,384,010 1.5948 0.499 0.487 0.499 0.481 0.506 10,885,541 0.4946 3.87%
2008-10-13 0 1.550 1.540 1.550 1.460 1.580 2,641,000 4,040,190 1.5298 0.481 0.478 0.481 0.453 0.490 8,515,614 0.4744 4.03%
2008-10-10 0 1.490 1.490 1.500 1.460 1.580 2,970,000 4,511,810 1.5191 0.462 0.462 0.465 0.453 0.490 9,576,438 0.4711 -11.31%
2008-10-09 0 1.680 1.660 1.680 1.630 1.750 2,256,000 3,775,860 1.6737 0.521 0.515 0.521 0.506 0.543 7,274,224 0.5191 1.82%
2008-10-08 0 1.650 1.620 1.650 1.610 1.700 2,483,000 4,098,770 1.6507 0.512 0.502 0.512 0.499 0.527 8,006,160 0.5120 -4.07%
2008-10-06 0 1.720 1.710 1.720 1.700 1.760 1,217,000 2,092,890 1.7197 0.533 0.530 0.533 0.527 0.546 3,924,083 0.5333 -2.27%
2008-10-03 0 1.760 1.750 1.760 1.710 1.790 535,000 939,850 1.7567 0.546 0.543 0.546 0.530 0.555 1,725,049 0.5448 -3.30%
2008-10-02 0 1.820 1.810 1.820 1.670 1.830 2,163,000 3,810,400 1.7616 0.564 0.561 0.564 0.518 0.568 6,974,356 0.5463 2.82%
2008-09-30 0 1.770 1.760 1.770 1.620 1.780 2,938,000 4,915,870 1.6732 0.549 0.546 0.549 0.502 0.552 9,473,258 0.5189 0.57%
2008-09-29 0 1.760 1.730 1.760 1.720 1.800 1,174,000 2,067,290 1.7609 0.546 0.537 0.546 0.533 0.558 3,785,434 0.5461 -3.83%
2008-09-26 0 1.830 1.820 1.850 1.790 1.900 1,239,000 2,264,650 1.8278 0.568 0.564 0.574 0.555 0.589 3,995,019 0.5669 -2.14%
2008-09-25 0 1.870 1.860 1.880 1.870 1.930 796,000 1,515,890 1.9044 0.580 0.577 0.583 0.580 0.599 2,566,614 0.5906 -1.58%
2008-09-24 0 1.900 1.900 1.910 1.870 1.940 1,237,000 2,355,820 1.9045 0.589 0.589 0.592 0.580 0.602 3,988,570 0.5906 1.60%
2008-09-23 0 1.870 1.870 1.880 1.850 1.900 1,249,000 2,335,720 1.8701 0.580 0.580 0.583 0.574 0.589 4,027,263 0.5800 -4.10%
2008-09-22 0 1.950 1.940 1.950 1.860 2.050 2,075,000 4,027,570 1.9410 0.605 0.602 0.605 0.577 0.636 6,690,609 0.6020 -1.02%
2008-09-19 0 1.970 1.960 1.970 1.800 1.970 4,300,000 8,033,560 1.8683 0.611 0.608 0.611 0.558 0.611 13,864,877 0.5794 15.20%
2008-09-18 0 1.710 1.670 1.710 1.600 1.800 6,692,000 11,222,920 1.6771 0.530 0.518 0.530 0.496 0.558 21,577,618 0.5201 -8.06%
2008-09-17 0 1.860 1.850 1.900 1.850 2.000 1,245,000 2,359,070 1.8948 0.577 0.574 0.589 0.574 0.620 4,014,366 0.5877 -5.10%
2008-09-16 0 1.960 1.960 1.990 1.940 2.000 2,032,000 3,974,940 1.9562 0.608 0.608 0.617 0.602 0.620 6,551,961 0.6067 -7.98%
2008-09-12 0 2.130 2.130 2.140 2.070 2.220 715,000 1,514,390 2.1180 0.661 0.661 0.664 0.642 0.689 2,305,439 0.6569 0.00%
2008-09-11 0 2.130 2.130 2.150 2.080 2.240 1,431,000 3,035,200 2.1210 0.661 0.661 0.667 0.645 0.695 4,614,102 0.6578 -4.91%
2008-09-10 0 2.240 2.220 2.240 2.200 2.290 1,156,000 2,587,060 2.2379 0.695 0.689 0.695 0.682 0.710 3,727,395 0.6941 -2.61%
2008-09-09 0 2.300 2.290 2.300 2.280 2.400 922,000 2,147,130 2.3288 0.713 0.710 0.713 0.707 0.744 2,972,888 0.7222 -5.74%
2008-09-08 0 2.440 2.430 2.440 2.420 2.550 544,000 1,332,170 2.4488 0.757 0.754 0.757 0.751 0.791 1,754,068 0.7595 -2.40%
2008-09-05 0 2.500 2.460 2.500 2.340 2.590 1,176,000 2,839,880 2.4149 0.775 0.763 0.775 0.726 0.803 3,791,883 0.7489 0.40%
2008-09-04 0 2.490 2.480 2.490 2.430 2.500 1,862,000 4,593,320 2.4669 0.772 0.769 0.772 0.754 0.775 6,003,814 0.7651 0.81%
2008-09-03 0 2.470 2.470 2.480 2.470 2.550 1,239,000 3,080,340 2.4862 0.766 0.766 0.769 0.766 0.791 3,995,019 0.7710 -2.37%
2008-09-02 0 2.530 2.530 2.540 2.460 2.600 2,378,000 6,028,580 2.5351 0.785 0.785 0.788 0.763 0.806 7,667,599 0.7862 2.43%
2008-09-01 0 2.470 2.460 2.470 2.380 2.480 976,000 2,366,730 2.4249 0.766 0.763 0.766 0.738 0.769 3,147,005 0.7521 -1.98%
2008-08-29 0 2.520 2.500 2.520 2.400 2.550 1,333,000 3,276,270 2.4578 0.782 0.775 0.782 0.744 0.791 4,298,112 0.7623 5.00%
2008-08-28 0 2.400 2.380 2.400 2.370 2.470 1,823,000 4,389,650 2.4079 0.744 0.738 0.744 0.735 0.766 5,878,063 0.7468 -3.23%
2008-08-27 0 2.480 2.450 2.480 2.300 2.480 4,692,000 11,196,770 2.3864 0.769 0.760 0.769 0.713 0.769 15,128,838 0.7401 8.77%
2008-08-26 0 2.280 2.270 2.280 2.140 2.280 1,910,000 4,189,830 2.1936 0.707 0.704 0.707 0.664 0.707 6,158,585 0.6803 0.00%
2008-08-25 0 2.280 2.270 2.280 2.200 2.300 1,402,000 3,159,940 2.2539 0.707 0.704 0.707 0.682 0.713 4,520,595 0.6990 6.54%
2008-08-21 0 2.140 2.130 2.140 2.100 2.150 694,000 1,471,630 2.1205 0.664 0.661 0.664 0.651 0.667 2,237,727 0.6576 -0.93%
2008-08-20 0 2.160 2.160 2.180 2.110 2.200 575,000 1,241,280 2.1587 0.670 0.670 0.676 0.654 0.682 1,854,024 0.6695 -1.82%
2008-08-19 0 2.200 2.170 2.200 2.150 2.220 548,000 1,186,320 2.1648 0.682 0.673 0.682 0.667 0.689 1,766,966 0.6714 -2.65%
2008-08-18 0 2.260 2.210 2.260 2.100 2.260 1,114,000 2,440,620 2.1909 0.701 0.685 0.701 0.651 0.701 3,591,970 0.6795 -1.31%
2008-08-15 0 2.290 2.280 2.290 2.260 2.290 265,000 602,440 2.2734 0.710 0.707 0.710 0.701 0.710 854,463 0.7051 0.00%
2008-08-14 0 2.290 2.260 2.290 2.240 2.330 518,000 1,179,940 2.2779 0.710 0.701 0.710 0.695 0.723 1,670,234 0.7065 -1.72%
2008-08-13 0 2.330 2.320 2.330 2.290 2.330 1,148,000 2,649,920 2.3083 0.723 0.720 0.723 0.710 0.723 3,701,600 0.7159 0.43%
2008-08-12 0 2.320 2.310 2.320 2.280 2.350 1,293,000 2,989,160 2.3118 0.720 0.716 0.720 0.707 0.729 4,169,136 0.7170 0.00%
2008-08-11 0 2.320 2.320 2.330 2.310 2.340 1,715,000 3,982,800 2.3223 0.720 0.720 0.723 0.716 0.726 5,529,829 0.7202 -0.85%
2008-08-08 0 2.340 2.320 2.340 2.250 2.350 2,311,000 5,335,330 2.3087 0.726 0.720 0.726 0.698 0.729 7,451,565 0.7160 2.63%
2008-08-07 0 2.280 2.270 2.300 2.220 2.310 1,917,000 4,321,480 2.2543 0.707 0.704 0.713 0.689 0.716 6,181,156 0.6991 -0.87%
2008-08-05 0 2.300 2.290 2.300 2.250 2.300 2,537,000 5,757,950 2.2696 0.713 0.710 0.713 0.698 0.713 8,180,278 0.7039 -1.29%
2008-08-04 0 2.330 2.280 2.330 2.290 2.340 1,185,000 2,733,460 2.3067 0.723 0.707 0.723 0.710 0.726 3,820,902 0.7154 -0.43%
2008-08-01 0 2.340 2.300 2.340 2.240 2.350 1,446,000 3,328,890 2.3021 0.726 0.713 0.726 0.695 0.729 4,662,468 0.7140 -0.43%
2008-07-31 0 2.350 2.300 2.350 2.300 2.350 680,000 1,578,990 2.3220 0.729 0.713 0.729 0.713 0.729 2,192,585 0.7201 -0.42%
2008-07-30 0 2.360 2.330 2.360 2.320 2.380 560,000 1,314,850 2.3479 0.732 0.723 0.732 0.720 0.738 1,805,658 0.7282 0.00%
2008-07-29 0 2.360 2.330 2.360 2.320 2.370 783,000 1,831,830 2.3395 0.732 0.723 0.732 0.720 0.735 2,524,697 0.7256 0.00%
2008-07-28 0 2.360 2.350 2.360 2.340 2.410 836,000 1,980,270 2.3687 0.732 0.729 0.732 0.726 0.747 2,695,590 0.7346 0.43%
2008-07-25 0 2.350 2.320 2.350 2.300 2.380 2,164,000 5,064,110 2.3402 0.729 0.720 0.729 0.713 0.738 6,977,580 0.7258 -1.67%
2008-07-24 0 2.390 2.380 2.390 2.350 2.440 4,812,000 11,476,840 2.3850 0.741 0.738 0.741 0.729 0.757 15,515,765 0.7397 2.58%
2008-07-23 0 2.330 2.330 2.350 2.280 2.350 5,736,000 13,221,360 2.3050 0.723 0.723 0.729 0.707 0.729 18,495,101 0.7149 1.30%
2008-07-22 0 2.300 2.300 2.320 2.280 2.360 3,513,000 8,106,490 2.3076 0.713 0.713 0.720 0.707 0.732 11,327,282 0.7157 -1.29%
2008-07-21 0 2.330 2.320 2.330 2.290 2.400 4,276,000 10,018,680 2.3430 0.723 0.720 0.723 0.710 0.744 13,787,492 0.7266 1.75%
2008-07-18 0 2.290 2.270 2.290 2.220 2.350 3,370,000 7,604,840 2.2566 0.710 0.704 0.710 0.689 0.729 10,866,194 0.6999 -0.87%
2008-07-17 0 2.310 2.300 2.310 2.280 2.420 4,104,000 9,571,180 2.3322 0.716 0.713 0.716 0.707 0.751 13,232,897 0.7233 -2.53%
2008-07-16 0 2.370 2.370 2.380 2.360 2.430 7,042,000 16,715,650 2.3737 0.735 0.735 0.738 0.732 0.754 22,706,155 0.7362 -2.47%
2008-07-15 0 2.430 2.430 2.440 2.410 2.480 1,798,000 4,384,730 2.4387 0.754 0.754 0.757 0.747 0.769 5,797,453 0.7563 -3.57%
2008-07-14 0 2.520 2.520 2.530 2.470 2.620 5,118,000 12,885,470 2.5177 0.782 0.782 0.785 0.766 0.813 16,502,428 0.7808 -3.08%
2008-07-11 0 2.600 2.590 2.600 2.540 2.660 6,497,000 16,963,930 2.6110 0.806 0.803 0.806 0.788 0.825 20,948,862 0.8098 4.00%
2008-07-10 0 2.500 2.500 2.540 2.380 2.500 5,556,000 13,638,530 2.4547 0.775 0.775 0.788 0.738 0.775 17,914,711 0.7613 1.63%
2008-07-09 0 2.460 2.440 2.460 2.400 2.460 1,638,000 3,957,890 2.4163 0.763 0.757 0.763 0.744 0.763 5,281,551 0.7494 4.24%
2008-07-08 0 2.360 2.350 2.370 2.360 2.440 1,891,000 4,515,420 2.3878 0.732 0.729 0.735 0.732 0.757 6,097,322 0.7406 -2.48%
2008-07-07 0 2.420 2.420 2.430 2.350 2.450 2,438,000 5,903,930 2.4216 0.751 0.751 0.754 0.729 0.760 7,861,063 0.7510 0.83%
2008-07-04 0 2.400 2.370 2.400 2.330 2.420 625,000 1,494,480 2.3912 0.744 0.735 0.744 0.723 0.751 2,015,244 0.7416 2.13%
2008-07-03 0 2.350 2.320 2.350 2.320 2.440 1,796,000 4,267,300 2.3760 0.729 0.720 0.729 0.720 0.757 5,791,004 0.7369 -2.08%
2008-07-02 0 2.400 2.360 2.400 2.360 2.410 1,648,000 3,997,450 2.4256 0.744 0.732 0.744 0.732 0.747 5,313,795 0.7523 -2.04%
2008-06-30 0 2.450 2.420 2.450 2.390 2.460 1,748,000 4,244,630 2.4283 0.760 0.751 0.760 0.741 0.763 5,636,234 0.7531 0.00%
2008-06-27 0 2.450 2.420 2.450 2.210 2.450 891,000 2,075,870 2.3298 0.760 0.751 0.760 0.685 0.760 2,872,932 0.7226 2.51%
2008-06-26 0 2.390 2.380 2.390 2.380 2.470 1,629,000 3,947,060 2.4230 0.741 0.738 0.741 0.738 0.766 5,252,531 0.7515 -2.45%
2008-06-25 0 2.450 2.450 2.470 2.450 2.500 183,000 450,030 2.4592 0.760 0.760 0.766 0.760 0.775 590,063 0.7627 -0.41%
2008-06-24 0 2.460 2.460 2.480 2.420 2.500 565,000 1,397,250 2.4730 0.763 0.763 0.769 0.751 0.775 1,821,780 0.7670 -1.20%
2008-06-23 0 2.490 2.470 2.490 2.420 2.520 909,000 2,238,540 2.4626 0.772 0.766 0.772 0.751 0.782 2,930,971 0.7638 -1.19%
2008-06-20 0 2.520 2.510 2.520 2.460 2.580 1,594,000 4,028,860 2.5275 0.782 0.778 0.782 0.763 0.800 5,139,678 0.7839 0.00%
2008-06-19 0 2.520 2.480 2.520 2.460 2.540 2,550,000 6,436,060 2.5239 0.782 0.769 0.782 0.763 0.788 8,222,195 0.7828 -1.95%
2008-06-18 0 2.570 2.550 2.570 2.480 2.580 1,513,000 3,847,720 2.5431 0.797 0.791 0.797 0.769 0.800 4,878,502 0.7887 4.05%
2008-06-17 0 2.470 2.480 2.500 2.450 2.560 1,663,000 4,141,250 2.4902 0.766 0.769 0.775 0.760 0.794 5,362,161 0.7723 -2.37%
2008-06-16 0 2.530 2.520 2.530 2.480 2.620 3,681,000 9,393,730 2.5520 0.785 0.782 0.785 0.769 0.813 11,868,980 0.7915 1.20%
2008-06-13 0 2.500 2.490 2.500 2.490 2.620 3,072,000 7,736,130 2.5183 0.775 0.772 0.775 0.772 0.813 9,905,326 0.7810 -3.47%
2008-06-12 0 2.590 2.580 2.590 2.520 2.700 7,396,000 19,367,470 2.6186 0.803 0.800 0.803 0.782 0.837 23,847,589 0.8121 -5.82%
2008-06-11 0 2.750 2.750 2.780 2.710 2.900 3,378,000 9,463,670 2.8016 0.853 0.853 0.862 0.840 0.899 10,891,990 0.8689 -5.17%
2008-06-10 0 2.900 2.900 2.910 2.850 2.960 1,850,000 5,380,270 2.9083 0.899 0.899 0.902 0.884 0.918 5,965,122 0.9020 -4.61%
2008-06-06 0 3.040 3.020 3.040 2.990 3.060 1,646,000 4,957,230 3.0117 0.943 0.937 0.943 0.927 0.949 5,307,346 0.9340 0.66%
2008-06-05 0 3.020 3.020 3.030 3.000 3.050 1,984,000 6,000,730 3.0246 0.937 0.937 0.940 0.930 0.946 6,397,190 0.9380 -0.98%
2008-06-04 0 3.050 3.040 3.050 2.960 3.060 3,985,000 11,997,560 3.0107 0.946 0.943 0.946 0.918 0.949 12,849,194 0.9337 0.66%
2008-06-03 0 3.030 3.030 3.040 3.000 3.060 1,593,000 4,834,450 3.0348 0.940 0.940 0.943 0.930 0.949 5,136,453 0.9412 -0.33%
2008-06-02 0 3.040 3.040 3.050 3.020 3.090 3,297,300 10,032,030 3.0425 0.943 0.943 0.946 0.937 0.958 10,631,781 0.9436 -0.33%
2008-05-30 0 3.050 3.050 3.070 3.030 3.100 1,525,000 4,667,650 3.0608 0.946 0.946 0.952 0.940 0.961 4,917,195 0.9493 0.99%
2008-05-29 0 3.020 3.020 3.050 3.000 3.070 2,919,000 8,855,910 3.0339 0.937 0.937 0.946 0.930 0.952 9,411,995 0.9409 0.67%
2008-05-28 0 3.000 2.990 3.000 2.980 3.230 5,970,000 18,171,400 3.0438 0.930 0.927 0.930 0.924 1.002 19,249,608 0.9440 -4.46%
2008-05-27 0 3.140 3.140 3.160 3.100 3.180 1,561,700 4,884,785 3.1279 0.974 0.974 0.980 0.961 0.986 5,035,530 0.9701 0.96%
2008-05-26 0 3.110 3.110 3.130 3.080 3.210 2,370,000 7,442,600 3.1403 0.965 0.965 0.971 0.955 0.996 7,641,804 0.9739 -3.72%
2008-05-23 0 3.230 3.220 3.230 3.220 3.350 3,111,000 10,177,960 3.2716 1.002 0.999 1.002 0.999 1.039 10,031,077 1.0146 -2.12%
2008-05-22 0 3.300 3.300 3.310 3.130 3.330 6,054,000 19,693,780 3.2530 1.023 1.023 1.027 0.971 1.033 19,520,457 1.0089 3.45%
2008-05-21 0 3.190 3.190 3.200 3.030 3.270 4,160,000 13,277,660 3.1917 0.989 0.989 0.992 0.940 1.014 13,413,463 0.9899 2.57%
2008-05-20 0 3.110 3.100 3.110 3.070 3.160 3,652,000 11,341,910 3.1057 0.965 0.961 0.965 0.952 0.980 11,775,472 0.9632 -0.32%
2008-05-19 0 3.120 3.110 3.120 2.970 3.180 9,663,000 29,567,220 3.0598 0.968 0.965 0.968 0.921 0.986 31,157,281 0.9490 -2.19%
2008-05-16 0 3.190 3.190 3.200 3.120 3.450 12,074,000 39,011,830 3.2311 0.989 0.989 0.992 0.968 1.070 38,931,285 1.0021 -7.54%
2008-05-15 0 3.790 3.790 3.800 3.700 3.810 13,401,000 50,420,450 3.7624 1.070 1.070 1.073 1.045 1.076 47,466,911 1.0622 -0.26%
2008-05-14 0 3.800 3.800 3.810 3.640 3.820 10,205,000 38,086,750 3.7322 1.073 1.073 1.076 1.028 1.078 36,146,543 1.0537 2.15%
2008-05-13 0 3.720 3.710 3.720 3.610 3.800 14,361,000 52,915,600 3.6847 1.050 1.047 1.050 1.019 1.073 50,867,272 1.0403 -3.88%
2008-05-09 0 3.870 3.870 3.880 3.800 3.930 5,216,000 20,163,010 3.8656 1.093 1.093 1.095 1.073 1.110 18,475,293 1.0913 0.26%
2008-05-08 0 3.860 3.850 3.860 3.730 3.870 7,977,000 30,332,580 3.8025 1.090 1.087 1.090 1.053 1.093 28,254,873 1.0735 1.85%
2008-05-07 0 3.790 3.790 3.800 3.760 4.060 14,760,000 57,101,330 3.8687 1.070 1.070 1.073 1.062 1.146 52,280,547 1.0922 -5.01%
2008-05-06 0 3.990 3.990 4.000 3.750 4.020 11,914,000 46,797,410 3.9279 1.126 1.126 1.129 1.059 1.135 42,199,894 1.1089 5.00%
2008-05-05 0 3.800 3.800 3.810 3.700 3.840 5,613,000 21,217,080 3.7800 1.073 1.073 1.076 1.045 1.084 19,881,484 1.0672 2.15%
2008-05-02 0 3.720 3.720 3.730 3.590 3.780 5,919,000 21,738,880 3.6727 1.050 1.050 1.053 1.014 1.067 20,965,349 1.0369 4.20%
2008-04-30 0 3.570 3.570 3.580 3.520 3.670 6,516,000 23,343,320 3.5825 1.008 1.008 1.011 0.994 1.036 23,079,949 1.0114 -2.19%
2008-04-29 0 3.650 3.640 3.650 3.600 3.670 5,425,000 19,732,380 3.6373 1.030 1.028 1.030 1.016 1.036 19,215,580 1.0269 0.27%
2008-04-28 0 3.640 3.630 3.640 3.560 3.790 14,169,000 51,717,670 3.6501 1.028 1.025 1.028 1.005 1.070 50,187,200 1.0305 -2.41%
2008-04-25 0 3.730 3.710 3.740 3.470 3.800 27,906,000 101,883,220 3.6509 1.053 1.047 1.056 0.980 1.073 98,844,237 1.0307 4.78%
2008-04-24 0 3.560 3.550 3.560 3.300 3.670 24,821,000 86,383,610 3.4803 1.005 1.002 1.005 0.932 1.036 87,917,036 0.9826 8.21%
2008-04-23 0 3.290 3.290 3.300 3.200 3.370 10,654,000 35,255,230 3.3091 0.929 0.929 0.932 0.903 0.951 37,736,920 0.9342 0.30%
2008-04-22 0 3.280 3.270 3.290 3.230 3.400 14,877,000 49,178,400 3.3057 0.926 0.923 0.929 0.912 0.960 52,694,966 0.9333 -1.80%
2008-04-21 0 3.340 3.330 3.340 3.120 3.430 31,684,000 104,458,480 3.2969 0.943 0.940 0.943 0.881 0.968 112,226,073 0.9308 22.79%
2008-04-18 0 2.720 2.710 2.720 2.700 2.850 3,712,000 10,312,880 2.7783 0.768 0.765 0.768 0.762 0.805 13,148,062 0.7844 -2.51%
2008-04-17 0 2.790 2.790 2.800 2.700 2.860 5,101,000 14,037,990 2.7520 0.788 0.788 0.791 0.762 0.807 18,067,959 0.7770 1.82%
2008-04-16 0 2.740 2.740 2.780 2.710 3.100 6,208,600 17,769,582 2.8621 0.774 0.774 0.785 0.765 0.875 21,991,125 0.8080 -8.05%
2008-04-15 0 2.980 2.980 2.990 2.920 3.270 5,582,000 17,192,580 3.0800 0.841 0.841 0.844 0.824 0.923 19,771,681 0.8696 -6.88%
2008-04-14 0 3.200 3.200 3.210 3.080 3.360 2,807,000 9,138,230 3.2555 0.903 0.903 0.906 0.870 0.949 9,942,513 0.9191 -0.62%
2008-04-11 0 3.220 3.220 3.230 3.150 3.330 1,976,000 6,417,380 3.2477 0.909 0.909 0.912 0.889 0.940 6,999,076 0.9169 2.55%
2008-04-10 0 3.140 3.160 3.170 3.070 3.200 828,000 2,605,690 3.1470 0.886 0.892 0.895 0.867 0.903 2,932,811 0.8885 -0.32%
2008-04-09 0 3.150 3.110 3.150 3.110 3.300 1,045,000 3,374,940 3.2296 0.889 0.878 0.889 0.878 0.932 3,701,434 0.9118 -1.56%
2008-04-08 0 3.200 3.170 3.200 3.180 3.310 1,899,000 6,210,200 3.2702 0.903 0.895 0.903 0.898 0.934 6,726,339 0.9233 -4.19%
2008-04-07 0 3.340 3.340 3.350 3.300 3.430 1,690,000 5,648,440 3.3423 0.943 0.943 0.946 0.932 0.968 5,986,052 0.9436 1.21%
2008-04-03 0 3.300 3.230 3.300 3.160 3.300 834,000 2,672,770 3.2048 0.932 0.912 0.932 0.892 0.932 2,954,063 0.9048 4.76%
2008-04-02 0 3.150 3.120 3.140 2.910 3.170 2,495,000 7,567,490 3.0331 0.889 0.881 0.886 0.822 0.895 8,837,396 0.8563 7.51%
2008-04-01 0 2.930 2.920 2.930 2.880 2.970 1,137,000 3,324,420 2.9239 0.827 0.824 0.827 0.813 0.838 4,027,302 0.8255 1.74%
2008-03-31 0 2.880 2.870 2.930 2.750 2.960 2,124,000 6,119,660 2.8812 0.813 0.810 0.827 0.776 0.836 7,523,298 0.8134 4.35%
2008-03-28 0 2.760 2.740 2.760 2.680 2.810 927,000 2,547,730 2.7484 0.779 0.774 0.779 0.757 0.793 3,283,473 0.7759 -1.43%
2008-03-27 0 2.800 2.720 2.730 2.640 2.800 294,000 804,000 2.7347 0.791 0.768 0.771 0.745 0.791 1,041,360 0.7721 1.82%
2008-03-26 0 2.750 2.740 2.750 2.660 2.810 1,431,000 3,933,720 2.7489 0.776 0.774 0.776 0.751 0.793 5,068,663 0.7761 5.77%
2008-03-25 0 2.600 2.560 2.600 2.330 2.740 2,345,000 6,049,700 2.5798 0.734 0.723 0.734 0.658 0.774 8,306,090 0.7283 8.79%
2008-03-20 0 2.390 2.300 2.410 2.160 2.420 1,364,000 3,115,040 2.2838 0.675 0.649 0.680 0.610 0.683 4,831,346 0.6448 1.27%
2008-03-19 0 2.360 2.350 2.370 2.360 2.600 1,378,000 3,350,140 2.4312 0.666 0.663 0.669 0.666 0.734 4,880,935 0.6864 -2.48%
2008-03-18 0 2.420 2.400 2.420 2.400 2.690 2,719,000 6,769,220 2.4896 0.683 0.678 0.683 0.678 0.759 9,630,813 0.7029 -9.70%
2008-03-17 0 2.680 2.680 2.690 2.650 2.890 1,190,000 3,204,730 2.6931 0.757 0.757 0.759 0.748 0.816 4,215,031 0.7603 -7.90%
2008-03-14 0 2.910 2.900 2.920 2.900 2.960 1,805,000 5,278,140 2.9242 0.822 0.819 0.824 0.819 0.836 6,393,387 0.8256 -1.69%
2008-03-13 0 2.960 2.910 2.960 2.910 3.060 697,000 2,078,960 2.9827 0.836 0.822 0.836 0.822 0.864 2,468,804 0.8421 -1.99%
2008-03-12 0 3.020 3.020 3.040 2.950 3.180 1,703,000 5,178,920 3.0411 0.853 0.853 0.858 0.833 0.898 6,032,098 0.8586 -1.63%
2008-03-11 0 3.070 3.060 3.090 3.060 3.150 1,683,000 5,195,410 3.0870 0.867 0.864 0.872 0.864 0.889 5,961,257 0.8715 0.99%
2008-03-10 0 3.040 3.040 3.050 3.010 3.250 2,509,000 7,697,020 3.0678 0.858 0.858 0.861 0.850 0.918 8,886,985 0.8661 -3.80%
2008-03-07 0 3.160 3.160 3.180 3.150 3.280 721,000 2,303,110 3.1943 0.892 0.892 0.898 0.889 0.926 2,553,813 0.9018 -3.95%
2008-03-06 0 3.290 3.280 3.300 3.210 3.310 1,104,000 3,599,820 3.2607 0.929 0.926 0.932 0.906 0.934 3,910,415 0.9206 2.81%
2008-03-05 0 3.200 3.160 3.210 3.140 3.260 1,306,000 4,178,690 3.1996 0.903 0.892 0.906 0.886 0.920 4,625,907 0.9033 2.56%
2008-03-04 0 3.120 3.100 3.130 3.100 3.230 1,502,000 4,746,150 3.1599 0.881 0.875 0.884 0.875 0.912 5,320,148 0.8921 -2.50%
2008-03-03 0 3.200 3.190 3.240 3.190 3.300 749,000 2,410,780 3.2187 0.903 0.901 0.915 0.901 0.932 2,652,990 0.9087 -2.44%
2008-02-29 0 3.280 3.260 3.280 3.260 3.330 667,000 2,194,970 3.2908 0.926 0.920 0.926 0.920 0.940 2,362,542 0.9291 -2.38%
2008-02-28 0 3.360 3.340 3.360 3.260 3.360 574,000 1,911,500 3.3301 0.949 0.943 0.949 0.920 0.949 2,033,132 0.9402 1.20%
2008-02-27 0 3.320 3.320 3.340 3.310 3.460 826,000 2,785,660 3.3725 0.937 0.937 0.943 0.934 0.977 2,925,727 0.9521 -2.64%
2008-02-26 0 3.410 3.410 3.450 3.410 3.450 461,279 1,580,834 3.4271 0.963 0.963 0.974 0.963 0.974 1,633,870 0.9675 0.29%
2008-02-25 0 3.400 3.380 3.400 3.370 3.460 580,000 1,979,690 3.4133 0.960 0.954 0.960 0.951 0.977 2,054,385 0.9636 -1.45%
2008-02-22 0 3.450 3.380 3.450 3.290 3.500 223,000 756,550 3.3926 0.974 0.954 0.974 0.929 0.988 789,875 0.9578 -2.54%
2008-02-21 0 3.540 3.560 3.580 3.520 3.640 191,000 678,130 3.5504 0.999 1.005 1.011 0.994 1.028 676,530 1.0024 -1.12%
2008-02-20 0 3.580 3.510 3.580 3.410 3.700 1,865,000 6,675,180 3.5792 1.011 0.991 1.011 0.963 1.045 6,605,909 1.0105 -4.02%
2008-02-19 0 3.730 3.720 3.730 3.470 3.760 2,135,000 7,843,750 3.6739 1.053 1.050 1.053 0.980 1.062 7,562,261 1.0372 8.75%
2008-02-18 0 3.430 3.410 3.430 3.300 3.450 571,000 1,929,490 3.3791 0.968 0.963 0.968 0.932 0.974 2,022,506 0.9540 4.89%
2008-02-15 0 3.270 3.280 3.290 3.180 3.300 495,000 1,603,560 3.2395 0.923 0.926 0.929 0.898 0.932 1,753,311 0.9146 0.93%
2008-02-14 0 3.240 3.240 3.250 3.240 3.300 709,000 2,321,480 3.2743 0.915 0.915 0.918 0.915 0.932 2,511,308 0.9244 0.93%
2008-02-13 0 3.210 3.200 3.230 3.090 3.250 723,000 2,311,400 3.1970 0.906 0.903 0.912 0.872 0.918 2,560,897 0.9026 3.88%
2008-02-12 0 3.090 3.080 3.100 3.000 3.200 828,000 2,563,740 3.0963 0.872 0.870 0.875 0.847 0.903 2,932,811 0.8742 3.00%
2008-02-11 0 3.000 3.000 3.020 2.990 3.250 1,782,000 5,481,810 3.0762 0.847 0.847 0.853 0.844 0.918 6,311,920 0.8685 -7.41%
2008-02-06 0 3.240 3.240 3.250 3.240 3.300 1,298,000 4,246,910 3.2719 0.915 0.915 0.918 0.915 0.932 4,597,571 0.9237 -4.42%
2008-02-05 0 3.390 3.390 3.400 3.200 3.450 3,981,000 13,295,216 3.3397 0.957 0.957 0.960 0.903 0.974 14,100,871 0.9429 4.31%
2008-02-04 0 3.250 3.260 3.270 3.200 3.320 3,143,000 10,192,912 3.2431 0.918 0.920 0.923 0.903 0.937 11,132,639 0.9156 -0.31%
2008-02-01 0 3.260 3.220 3.260 3.180 3.430 2,436,000 7,947,580 3.2626 0.920 0.909 0.920 0.898 0.968 8,628,415 0.9211 -2.98%
2008-01-31 0 3.360 3.320 3.350 3.250 3.460 889,000 2,950,950 3.3194 0.949 0.937 0.946 0.918 0.977 3,148,876 0.9371 -1.75%
2008-01-30 0 3.420 3.400 3.420 3.390 3.540 661,000 2,283,480 3.4546 0.966 0.960 0.966 0.957 0.999 2,341,290 0.9753 -1.72%
2008-01-29 0 3.480 3.440 3.480 3.390 3.660 3,589,000 12,546,440 3.4958 0.982 0.971 0.982 0.957 1.033 12,712,390 0.9869 -0.57%
2008-01-28 0 3.500 3.490 3.500 3.480 3.790 5,719,000 20,095,850 3.5139 0.988 0.985 0.988 0.982 1.070 20,256,941 0.9920 -7.65%
2008-01-25 0 3.790 3.790 3.880 3.760 4.000 7,597,000 29,369,550 3.8659 1.070 1.070 1.095 1.062 1.129 26,908,897 1.0914 -1.30%
2008-01-24 0 3.840 3.810 3.840 3.740 4.000 568,000 2,195,470 3.8653 1.084 1.076 1.084 1.056 1.129 2,011,880 1.0913 2.13%
2008-01-23 0 3.760 3.740 3.760 3.740 4.100 1,017,000 3,887,500 3.8225 1.062 1.056 1.062 1.056 1.158 3,602,257 1.0792 -2.59%
2008-01-22 0 3.860 3.860 3.950 3.800 4.400 1,296,000 5,046,620 3.8940 1.090 1.090 1.115 1.073 1.242 4,590,487 1.0994 -12.67%
2008-01-21 0 4.420 4.400 4.420 4.400 4.600 1,224,000 5,551,640 4.5357 1.248 1.242 1.248 1.242 1.299 4,335,460 1.2805 -3.91%
2008-01-18 0 4.600 4.520 4.600 4.310 4.600 389,000 1,750,070 4.4989 1.299 1.276 1.299 1.217 1.299 1,377,855 1.2701 -2.13%
2008-01-17 0 4.700 4.700 4.790 4.300 4.790 1,265,000 5,749,450 4.5450 1.327 1.327 1.352 1.214 1.352 4,480,684 1.2832 0.00%
2008-01-16 0 4.700 4.650 4.790 4.640 4.950 1,164,000 5,541,010 4.7603 1.327 1.313 1.352 1.310 1.397 4,122,937 1.3439 -4.47%
2008-01-15 0 4.920 4.830 4.920 4.790 5.100 1,026,000 5,029,330 4.9019 1.389 1.364 1.389 1.352 1.440 3,634,136 1.3839 -1.60%
2008-01-14 0 5.000 4.970 5.000 4.950 5.100 604,000 3,013,630 4.9895 1.412 1.403 1.412 1.397 1.440 2,139,394 1.4086 -0.79%
2008-01-11 0 5.040 5.030 5.040 5.030 5.140 882,000 4,468,760 5.0666 1.423 1.420 1.423 1.420 1.451 3,124,081 1.4304 -1.75%
2008-01-10 0 5.130 5.130 5.170 5.090 5.230 902,000 4,645,120 5.1498 1.448 1.448 1.460 1.437 1.477 3,194,922 1.4539 -0.19%
2008-01-09 0 5.140 5.090 5.140 5.050 5.200 1,295,000 6,621,240 5.1129 1.451 1.437 1.451 1.426 1.468 4,586,945 1.4435 1.78%
2008-01-08 0 5.050 5.050 5.060 5.050 5.250 1,391,000 7,204,400 5.1793 1.426 1.426 1.429 1.426 1.482 4,926,981 1.4622 -0.98%
2008-01-07 0 5.100 5.100 5.130 5.010 5.130 726,000 3,679,500 5.0682 1.440 1.440 1.448 1.414 1.448 2,571,523 1.4309 -1.16%
2008-01-04 0 5.160 5.110 5.160 5.080 5.350 1,156,000 6,038,220 5.2234 1.457 1.443 1.457 1.434 1.510 4,094,601 1.4747 -1.34%
2008-01-03 0 5.230 5.230 5.270 5.160 5.350 786,000 4,129,580 5.2539 1.477 1.477 1.488 1.457 1.510 2,784,045 1.4833 -0.76%
2008-01-02 0 5.270 5.270 5.300 5.040 5.300 473,000 2,472,670 5.2276 1.488 1.488 1.496 1.423 1.496 1,675,386 1.4759 1.74%
2007-12-31 0 5.180 5.150 5.160 5.090 5.190 220,000 1,134,690 5.1577 1.462 1.454 1.457 1.437 1.465 779,249 1.4561 0.58%
2007-12-28 0 5.150 5.150 5.160 5.030 5.200 546,000 2,794,370 5.1179 1.454 1.454 1.457 1.420 1.468 1,933,955 1.4449 -1.90%
2007-12-27 0 5.250 5.240 5.250 5.160 5.400 644,000 3,392,140 5.2673 1.482 1.479 1.482 1.457 1.525 2,281,075 1.4871 -1.50%
2007-12-24 0 5.330 5.330 5.340 5.230 5.350 428,000 2,275,720 5.3171 1.505 1.505 1.508 1.477 1.510 1,515,994 1.5011 1.33%
2007-12-21 0 5.260 5.250 5.260 5.110 5.400 1,189,000 6,305,320 5.3030 1.485 1.482 1.485 1.443 1.525 4,211,488 1.4972 2.73%
2007-12-20 0 5.120 5.100 5.110 4.960 5.140 953,000 4,796,470 5.0330 1.445 1.440 1.443 1.400 1.451 3,375,566 1.4209 4.07%
2007-12-19 0 4.920 4.920 4.940 4.850 5.020 661,000 3,267,840 4.9438 1.389 1.389 1.395 1.369 1.417 2,341,290 1.3957 1.44%
2007-12-18 0 4.850 4.850 4.880 4.750 4.850 1,808,000 8,704,340 4.8143 1.369 1.369 1.378 1.341 1.369 6,404,013 1.3592 -1.02%
2007-12-17 0 4.900 4.860 4.900 4.840 5.100 1,111,000 5,488,190 4.9399 1.383 1.372 1.383 1.366 1.440 3,935,209 1.3946 -2.39%
2007-12-14 0 5.020 4.980 5.020 4.920 5.050 1,636,000 8,131,810 4.9705 1.417 1.406 1.417 1.389 1.426 5,794,781 1.4033 -0.59%
2007-12-13 0 5.050 5.050 5.070 4.950 5.160 2,527,000 12,828,480 5.0766 1.426 1.426 1.431 1.397 1.457 8,950,741 1.4332 2.02%
2007-12-12 0 4.950 4.950 4.980 4.830 5.050 2,866,000 14,167,470 4.9433 1.397 1.397 1.406 1.364 1.426 10,151,494 1.3956 -2.56%
2007-12-11 0 5.080 5.070 5.080 5.020 5.210 5,546,000 28,201,960 5.0851 1.434 1.431 1.434 1.417 1.471 19,644,167 1.4356 -2.50%
2007-12-10 0 5.210 5.210 5.250 5.170 5.300 786,000 4,127,750 5.2516 1.471 1.471 1.482 1.460 1.496 2,784,045 1.4826 -0.76%
2007-12-07 0 5.250 5.300 5.310 5.170 5.360 3,360,000 17,658,200 5.2554 1.482 1.496 1.499 1.460 1.513 11,901,263 1.4837 -1.50%
2007-12-06 0 5.330 5.290 5.330 5.200 5.440 1,733,000 9,259,840 5.3432 1.505 1.493 1.505 1.468 1.536 6,138,360 1.5085 -0.93%
2007-12-05 0 5.380 5.360 5.400 5.280 5.400 676,000 3,611,840 5.3430 1.519 1.513 1.525 1.491 1.525 2,394,421 1.5084 -0.37%
2007-12-04 0 5.400 5.400 5.430 5.380 5.470 2,432,000 13,133,250 5.4002 1.525 1.525 1.533 1.519 1.544 8,614,247 1.5246 0.37%
2007-12-03 0 5.380 5.380 5.400 5.350 5.530 2,095,000 11,329,570 5.4079 1.519 1.519 1.525 1.510 1.561 7,420,579 1.5268 -2.71%
2007-11-30 0 5.530 5.500 5.510 5.260 5.690 6,022,000 32,581,190 5.4104 1.561 1.553 1.556 1.485 1.606 21,330,180 1.5275 -1.60%
2007-11-29 0 5.620 5.580 5.600 5.550 5.650 978,000 5,486,350 5.6098 1.587 1.575 1.581 1.567 1.595 3,464,118 1.5838 1.44%
2007-11-28 0 5.540 5.540 5.550 5.400 5.630 1,405,000 7,753,960 5.5188 1.564 1.564 1.567 1.525 1.589 4,976,570 1.5581 -0.18%
2007-11-27 0 5.550 5.570 5.600 5.400 5.590 937,000 5,121,090 5.4654 1.567 1.573 1.581 1.525 1.578 3,318,894 1.5430 -1.25%
2007-11-26 0 5.620 5.610 5.620 5.500 5.740 1,411,000 7,926,110 5.6174 1.587 1.584 1.587 1.553 1.621 4,997,822 1.5859 1.63%
2007-11-23 0 5.530 5.480 5.500 5.450 5.780 3,491,000 19,309,250 5.5312 1.561 1.547 1.553 1.539 1.632 12,365,270 1.5616 -2.47%
2007-11-22 0 5.670 5.670 5.700 5.530 5.790 708,000 4,008,250 5.6614 1.601 1.601 1.609 1.561 1.635 2,507,766 1.5983 -3.57%
2007-11-21 0 5.880 5.820 5.880 5.700 6.000 523,000 3,034,440 5.8020 1.660 1.643 1.660 1.609 1.694 1,852,488 1.6380 -2.00%
2007-11-20 0 6.000 5.950 6.000 5.770 6.000 1,586,000 9,329,240 5.8822 1.694 1.680 1.694 1.629 1.694 5,617,679 1.6607 -0.83%
2007-11-19 0 6.050 6.050 6.060 6.000 6.060 741,000 4,473,400 6.0370 1.708 1.708 1.711 1.694 1.711 2,624,653 1.7044 0.00%
2007-11-16 0 6.050 6.010 6.050 6.000 6.150 732,000 4,439,790 6.0653 1.708 1.697 1.708 1.694 1.736 2,592,775 1.7124 -1.79%
2007-11-15 0 6.160 6.160 6.200 6.150 6.340 362,000 2,257,250 6.2355 1.739 1.739 1.750 1.736 1.790 1,282,219 1.7604 -2.22%
2007-11-14 0 6.300 6.300 6.330 6.150 6.320 853,000 5,315,820 6.2319 1.779 1.779 1.787 1.736 1.784 3,021,362 1.7594 2.44%
2007-11-13 0 6.150 6.060 6.150 6.000 6.200 1,131,000 6,856,870 6.0627 1.736 1.711 1.736 1.694 1.750 4,006,050 1.7116 1.15%
2007-11-12 0 6.080 6.060 6.080 6.050 6.350 986,000 6,094,230 6.1808 1.717 1.711 1.717 1.708 1.793 3,492,454 1.7450 -5.74%
2007-11-09 0 6.450 6.420 6.450 6.400 6.500 1,137,000 7,324,460 6.4419 1.821 1.813 1.821 1.807 1.835 4,027,302 1.8187 -0.77%
2007-11-08 0 6.500 6.500 6.550 6.500 6.580 943,000 6,146,520 6.5180 1.835 1.835 1.849 1.835 1.858 3,340,146 1.8402 -1.52%
2007-11-07 0 6.600 6.580 6.600 6.570 6.900 1,127,000 7,500,180 6.6550 1.863 1.858 1.863 1.855 1.948 3,991,882 1.8789 -1.49%
2007-11-06 0 6.700 6.750 6.780 6.400 6.900 2,413,000 16,220,770 6.7222 1.892 1.906 1.914 1.807 1.948 8,546,948 1.8978 3.24%
2007-11-05 0 6.490 6.490 6.510 6.470 6.600 1,671,000 10,878,290 6.5100 1.832 1.832 1.838 1.827 1.863 5,918,753 1.8379 -1.82%
2007-11-02 0 6.610 6.610 6.640 6.600 6.760 839,000 5,584,070 6.6556 1.866 1.866 1.875 1.863 1.909 2,971,774 1.8790 -2.79%
2007-11-01 0 6.800 6.780 6.880 6.780 6.980 3,076,000 21,144,610 6.8741 1.920 1.914 1.942 1.914 1.971 10,895,323 1.9407 0.29%
2007-10-31 0 6.780 6.780 6.800 6.780 6.900 1,319,000 8,979,510 6.8078 1.914 1.914 1.920 1.914 1.948 4,671,954 1.9220 -1.74%
2007-10-30 0 6.900 6.850 6.930 6.800 7.050 1,386,000 9,590,200 6.9193 1.948 1.934 1.956 1.920 1.990 4,909,271 1.9535 -0.58%
2007-10-29 0 6.940 6.880 6.940 6.780 7.000 2,781,000 19,113,350 6.8728 1.959 1.942 1.959 1.914 1.976 9,850,420 1.9404 0.87%
2007-10-26 0 6.880 6.880 6.900 6.880 7.000 1,876,000 12,971,770 6.9146 1.942 1.942 1.948 1.942 1.976 6,644,872 1.9521 -2.96%
2007-10-25 0 7.090 7.050 7.090 6.900 7.140 2,583,000 18,143,190 7.0241 2.002 1.990 2.002 1.948 2.016 9,149,096 1.9831 0.85%
2007-10-24 0 7.030 6.990 7.030 6.930 7.180 956,000 6,688,000 6.9958 1.985 1.973 1.985 1.956 2.027 3,386,193 1.9751 -2.09%
2007-10-23 0 7.180 7.150 7.180 6.950 7.180 1,438,000 10,079,260 7.0092 2.027 2.019 2.027 1.962 2.027 5,093,457 1.9789 0.42%
2007-10-22 0 7.150 7.110 7.150 6.700 7.300 2,274,000 15,924,640 7.0029 2.019 2.007 2.019 1.892 2.061 8,054,605 1.9771 1.42%
2007-10-18 0 7.050 7.050 7.060 6.840 7.280 2,688,000 18,716,300 6.9629 1.990 1.990 1.993 1.931 2.055 9,521,010 1.9658 -3.16%
2007-10-17 0 7.280 7.180 7.230 6.850 7.280 2,531,600 17,781,020 7.0236 2.055 2.027 2.041 1.934 2.055 8,967,035 1.9829 3.26%
2007-10-16 0 7.050 7.050 7.090 6.860 7.400 3,815,000 26,859,990 7.0406 1.990 1.990 2.002 1.937 2.089 13,512,892 1.9877 -3.95%
2007-10-15 0 7.340 7.340 7.350 7.200 8.000 4,235,000 31,572,510 7.4551 2.072 2.072 2.075 2.033 2.259 15,000,550 2.1048 1.94%
2007-10-12 1 7.200 7.050 7.200 7.200 7.200 31,000 223,200 7.2000 2.033 1.990 2.033 2.033 2.033 109,803 2.0327 0.00%
2007-10-11 0 7.200 7.200 7.250 7.090 7.500 5,861,000 42,758,060 7.2954 2.033 2.033 2.047 2.002 2.117 20,759,911 2.0596 -0.69%
2007-10-10 0 7.250 7.250 7.260 6.600 7.250 12,524,000 88,080,710 7.0330 2.047 2.047 2.050 1.863 2.047 44,360,540 1.9856 9.85%
2007-10-09 0 6.600 6.550 6.600 6.520 6.650 2,940,000 19,285,170 6.5596 1.863 1.849 1.863 1.841 1.877 10,413,605 1.8519 0.76%
2007-10-08 0 6.550 6.500 6.540 6.470 6.690 5,078,000 33,177,900 6.5337 1.849 1.835 1.846 1.827 1.889 17,986,492 1.8446 1.55%
2007-10-05 0 6.450 6.410 6.500 6.410 6.550 2,765,000 17,955,580 6.4939 1.821 1.810 1.835 1.810 1.849 9,793,747 1.8334 1.10%
2007-10-04 0 6.380 6.360 6.390 6.360 6.590 3,468,000 22,380,140 6.4533 1.801 1.796 1.804 1.796 1.861 12,283,803 1.8219 -1.85%
2007-10-03 0 6.500 6.500 6.530 6.460 6.950 3,273,000 22,047,670 6.7362 1.835 1.835 1.844 1.824 1.962 11,593,105 1.9018 -4.69%
2007-10-02 0 6.820 6.820 6.830 6.590 6.870 6,262,000 42,082,986 6.7204 1.925 1.925 1.928 1.861 1.940 22,180,270 1.8973 4.92%
2007-09-28 0 6.500 6.500 6.530 6.340 6.530 2,340,000 15,008,690 6.4140 1.835 1.835 1.844 1.790 1.844 8,288,379 1.8108 0.31%
2007-09-27 0 6.480 6.490 6.510 6.440 6.610 3,036,000 19,697,010 6.4878 1.829 1.832 1.838 1.818 1.866 10,753,641 1.8317 -1.52%
2007-09-25 0 6.580 6.570 6.590 6.560 6.800 2,548,000 16,984,980 6.6660 1.858 1.855 1.861 1.852 1.920 9,025,124 1.8820 -1.79%
2007-09-24 0 6.700 6.680 6.700 6.610 6.850 2,428,000 16,231,620 6.6852 1.892 1.886 1.892 1.866 1.934 8,600,079 1.8874 -2.19%
2007-09-21 0 6.850 6.850 6.880 6.800 7.000 2,465,000 16,946,430 6.8748 1.934 1.934 1.942 1.920 1.976 8,731,135 1.9409 -1.86%
2007-09-20 0 6.980 6.950 6.990 6.600 7.020 7,206,000 49,747,480 6.9036 1.971 1.962 1.973 1.863 1.982 25,523,958 1.9491 6.40%
2007-09-19 0 6.560 6.560 6.580 6.330 6.590 4,148,000 26,775,290 6.4550 1.852 1.852 1.858 1.787 1.861 14,692,392 1.8224 4.63%
2007-09-18 0 6.270 6.250 6.270 6.180 6.410 2,839,000 17,778,630 6.2623 1.770 1.765 1.770 1.745 1.810 10,055,859 1.7680 -2.79%
2007-09-17 0 6.450 6.440 6.470 6.430 6.500 1,280,000 8,271,080 6.4618 1.821 1.818 1.827 1.815 1.835 4,533,814 1.8243 -0.77%
2007-09-14 0 6.500 6.460 6.500 6.450 6.520 3,285,000 21,343,620 6.4973 1.835 1.824 1.835 1.821 1.841 11,635,609 1.8343 0.46%
2007-09-13 0 6.470 6.480 6.490 6.390 6.500 2,961,000 19,110,440 6.4540 1.827 1.829 1.832 1.804 1.835 10,487,988 1.8221 0.15%
2007-09-12 0 6.460 6.470 6.480 6.450 6.580 981,000 6,359,300 6.4825 1.824 1.827 1.829 1.821 1.858 3,474,744 1.8301 -0.15%
2007-09-11 0 6.470 6.470 6.480 6.380 6.570 2,585,000 16,714,880 6.4661 1.827 1.827 1.829 1.801 1.855 9,156,180 1.8255 0.47%
2007-09-10 0 6.440 6.440 6.450 6.360 6.540 2,047,000 13,180,980 6.4392 1.818 1.818 1.821 1.796 1.846 7,250,561 1.8179 -1.53%
2007-09-07 0 6.540 6.540 6.570 6.380 6.620 9,084,000 58,866,710 6.4803 1.846 1.846 1.855 1.801 1.869 32,175,914 1.8295 1.87%
2007-09-06 0 6.420 6.390 6.420 6.380 6.480 1,661,000 10,673,490 6.4259 1.813 1.804 1.813 1.801 1.829 5,883,333 1.8142 -0.77%
2007-09-05 0 6.470 6.470 6.490 6.440 6.650 2,764,000 17,991,330 6.5092 1.827 1.827 1.832 1.818 1.877 9,790,205 1.8377 -0.15%
2007-09-04 0 6.480 6.480 6.500 6.410 6.660 3,627,000 23,706,870 6.5362 1.829 1.829 1.835 1.810 1.880 12,846,988 1.8453 -0.31%
2007-09-03 0 6.500 6.490 6.500 6.400 6.600 2,700,000 17,499,610 6.4813 1.835 1.832 1.835 1.807 1.863 9,563,515 1.8298 -0.76%
2007-08-31 0 6.550 6.540 6.550 6.510 6.700 4,583,000 30,297,970 6.6109 1.849 1.846 1.849 1.838 1.892 16,233,181 1.8664 0.77%
2007-08-30 0 6.500 6.490 6.500 6.380 6.710 3,272,000 21,349,540 6.5249 1.835 1.832 1.835 1.801 1.894 11,589,563 1.8421 0.31%
2007-08-29 0 6.480 6.470 6.480 6.360 6.550 3,424,000 22,112,800 6.4582 1.829 1.827 1.829 1.796 1.849 12,127,953 1.8233 -4.57%
2007-08-28 0 6.790 6.750 6.790 6.720 7.150 4,671,000 32,151,370 6.8832 1.917 1.906 1.917 1.897 2.019 16,544,880 1.9433 -4.23%
2007-08-27 0 7.090 7.080 7.090 6.980 7.140 11,991,000 84,601,010 7.0554 2.002 1.999 2.002 1.971 2.016 42,472,631 1.9919 3.20%
2007-08-24 0 6.870 6.870 6.880 6.830 7.000 2,227,000 15,336,150 6.8865 1.940 1.940 1.942 1.928 1.976 7,888,129 1.9442 -1.72%
2007-08-23 0 6.990 6.960 7.000 6.720 7.000 4,652,000 31,938,540 6.8656 1.973 1.965 1.976 1.897 1.976 16,477,582 1.9383 6.72%
2007-08-22 0 6.550 6.550 6.570 6.550 6.800 2,179,000 14,389,070 6.6035 1.849 1.849 1.855 1.849 1.920 7,718,111 1.8643 -0.15%
2007-08-21 0 6.560 6.520 6.590 6.490 6.790 3,145,000 20,907,040 6.6477 1.852 1.841 1.861 1.832 1.917 11,139,724 1.8768 1.08%
2007-08-20 0 6.490 6.490 6.500 6.300 6.500 3,688,000 23,365,090 6.3354 1.832 1.832 1.835 1.779 1.835 13,063,053 1.7886 6.92%
2007-08-17 0 6.070 6.100 6.110 5.500 6.600 4,374,000 26,152,460 5.9791 1.714 1.722 1.725 1.553 1.863 15,492,894 1.6880 -6.04%
2007-08-16 0 6.460 6.440 6.500 6.400 6.850 2,182,000 14,297,840 6.5526 1.824 1.818 1.835 1.807 1.934 7,728,737 1.8500 -7.05%
2007-08-15 0 6.950 6.960 6.970 6.850 7.060 1,640,000 11,400,520 6.9515 1.962 1.965 1.968 1.934 1.993 5,808,950 1.9626 -2.25%
2007-08-14 0 7.110 7.080 7.120 6.930 7.120 1,164,000 8,167,580 7.0168 2.007 1.999 2.010 1.956 2.010 4,122,937 1.9810 2.60%
2007-08-13 0 6.930 7.000 7.020 6.900 7.150 4,401,000 31,076,260 7.0612 1.956 1.976 1.982 1.948 2.019 15,588,529 1.9935 -1.14%
2007-08-10 0 7.010 7.010 7.050 6.210 7.000 5,324,000 35,705,260 6.7065 1.979 1.979 1.990 1.753 1.976 18,857,834 1.8934 3.24%
2007-08-09 0 6.790 6.790 6.800 6.720 7.180 3,176,000 21,967,060 6.9166 1.917 1.917 1.920 1.897 2.027 11,249,527 1.9527 -0.44%
2007-08-08 0 6.820 6.840 6.850 6.330 6.860 3,904,000 25,722,520 6.5888 1.925 1.931 1.934 1.787 1.937 13,828,134 1.8602 8.08%
2007-08-07 0 6.310 6.310 6.350 6.280 7.200 5,192,000 34,609,370 6.6659 1.781 1.781 1.793 1.773 2.033 18,390,284 1.8819 -7.48%
2007-08-06 0 6.820 6.820 6.840 6.710 7.000 4,099,000 27,987,440 6.8279 1.925 1.925 1.931 1.894 1.976 14,518,832 1.9277 -5.01%
2007-08-03 0 7.180 7.180 7.200 7.080 7.560 2,368,000 17,121,100 7.2302 2.027 2.027 2.033 1.999 2.134 8,387,557 2.0413 -2.31%
2007-08-02 0 7.350 7.320 7.350 7.190 7.900 4,779,000 35,371,550 7.4015 2.075 2.067 2.075 2.030 2.230 16,927,421 2.0896 -5.16%
2007-08-01 0 7.750 7.730 7.770 7.300 8.040 4,737,000 36,401,620 7.6845 2.188 2.182 2.194 2.061 2.270 16,778,655 2.1695 -3.73%
2007-07-31 0 8.050 8.040 8.060 7.680 8.130 4,579,000 36,361,680 7.9410 2.273 2.270 2.276 2.168 2.295 16,219,012 2.2419 5.09%
2007-07-30 0 7.660 7.640 7.670 7.500 7.900 5,161,000 39,466,550 7.6471 2.163 2.157 2.165 2.117 2.230 18,280,481 2.1589 0.79%
2007-07-27 0 7.600 7.570 7.600 7.300 7.900 10,938,000 83,713,280 7.6534 2.146 2.137 2.146 2.061 2.230 38,742,860 2.1607 -6.98%
2007-07-26 0 8.170 8.100 8.170 8.090 8.410 5,157,000 42,558,750 8.2526 2.307 2.287 2.307 2.284 2.374 18,266,313 2.3299 -1.45%
2007-07-25 0 8.290 8.260 8.300 8.230 8.400 3,773,000 31,288,880 8.2928 2.340 2.332 2.343 2.324 2.372 13,364,126 2.3413 -1.89%
2007-07-24 0 8.450 8.470 8.500 8.260 8.700 9,294,000 78,803,380 8.4790 2.386 2.391 2.400 2.332 2.456 32,919,743 2.3938 1.81%
2007-07-23 0 8.300 8.300 8.310 8.140 8.500 8,996,000 75,004,100 8.3375 2.343 2.343 2.346 2.298 2.400 31,864,214 2.3539 1.72%
2007-07-20 0 8.160 8.130 8.160 8.060 8.510 13,717,000 113,992,870 8.3103 2.304 2.295 2.304 2.276 2.403 48,586,196 2.3462 -2.74%
2007-07-19 0 8.390 8.370 8.390 7.860 8.400 14,868,000 122,043,380 8.2085 2.369 2.363 2.369 2.219 2.372 52,663,087 2.3174 7.29%
2007-07-18 0 7.820 7.820 7.830 7.330 8.020 18,538,000 143,872,040 7.7609 2.208 2.208 2.211 2.069 2.264 65,662,383 2.1911 5.11%
2007-07-17 0 7.440 7.420 7.450 7.300 7.630 14,174,000 105,695,230 7.4570 2.100 2.095 2.103 2.061 2.154 50,204,910 2.1053 2.06%
2007-07-16 0 7.290 7.290 7.300 6.650 7.400 20,718,000 147,975,810 7.1424 2.058 2.058 2.061 1.877 2.089 73,384,036 2.0165 10.12%
2007-07-13 0 6.620 6.600 6.630 6.400 6.640 10,991,000 71,886,600 6.5405 1.869 1.863 1.872 1.807 1.875 38,930,589 1.8465 3.60%
2007-07-12 0 6.390 6.360 6.400 6.300 6.400 3,095,000 19,628,680 6.3421 1.804 1.796 1.807 1.779 1.807 10,962,621 1.7905 0.00%
2007-07-11 0 6.390 6.390 6.410 6.250 6.450 4,285,218 27,326,116 6.3768 1.804 1.804 1.810 1.765 1.821 15,178,424 1.8003 0.95%
2007-07-10 0 6.330 6.330 6.340 6.290 6.420 4,355,000 27,620,270 6.3422 1.787 1.787 1.790 1.776 1.813 15,425,595 1.7905 -2.01%
2007-07-09 0 6.460 6.420 6.460 6.380 6.600 3,319,000 21,393,690 6.4458 1.824 1.813 1.824 1.801 1.863 11,756,039 1.8198 -0.92%
2007-07-06 0 6.520 6.520 6.530 6.340 6.650 7,020,552 45,582,103 6.4927 1.841 1.841 1.844 1.790 1.877 24,867,093 1.8330 -0.76%
2007-07-05 0 6.570 6.550 6.560 6.160 6.680 20,987,000 134,989,540 6.4321 1.855 1.849 1.852 1.739 1.886 74,336,845 1.8159 7.70%
2007-07-04 0 6.100 6.100 6.110 5.800 6.120 8,706,000 52,195,880 5.9954 1.722 1.722 1.725 1.637 1.728 30,837,022 1.6926 4.10%
2007-07-03 0 5.860 5.870 5.880 5.790 6.100 6,412,000 37,687,290 5.8776 1.654 1.657 1.660 1.635 1.722 22,711,576 1.6594 -4.25%
2007-06-29 0 6.120 6.020 6.030 6.030 6.200 2,972,000 18,159,340 6.1101 1.728 1.700 1.702 1.702 1.750 10,526,950 1.7250 -1.45%
2007-06-28 0 6.210 6.210 6.220 6.170 6.260 5,120,000 31,828,870 6.2166 1.753 1.753 1.756 1.742 1.767 18,135,257 1.7551 0.98%
2007-06-27 0 6.150 6.120 6.150 6.110 6.300 5,767,000 35,591,080 6.1715 1.736 1.728 1.736 1.725 1.779 20,426,959 1.7424 -2.38%
2007-06-26 0 6.300 6.280 6.300 6.150 6.360 5,559,000 34,644,670 6.2322 1.779 1.773 1.779 1.736 1.796 19,690,214 1.7595 -0.94%
2007-06-25 0 6.360 6.360 6.370 6.140 6.450 8,072,000 50,645,580 6.2742 1.796 1.796 1.798 1.733 1.821 28,591,367 1.7714 2.25%
2007-06-22 0 6.220 6.220 6.230 6.130 6.250 5,603,000 34,668,680 6.1875 1.756 1.756 1.759 1.731 1.765 19,846,064 1.7469 0.16%
2007-06-21 0 6.210 6.200 6.210 6.150 6.250 4,918,000 30,489,410 6.1996 1.753 1.750 1.753 1.736 1.765 17,419,765 1.7503 0.16%
2007-06-20 0 6.200 6.200 6.210 6.150 6.300 6,240,230 38,647,498 6.1933 1.750 1.750 1.753 1.736 1.779 22,103,160 1.7485 0.81%
2007-06-18 0 6.150 6.140 6.150 6.140 6.340 7,461,000 46,504,210 6.2330 1.736 1.733 1.736 1.733 1.790 26,427,179 1.7597 -2.38%
2007-06-15 0 6.300 6.300 6.310 6.260 6.390 10,467,000 66,214,260 6.3260 1.779 1.779 1.781 1.767 1.804 37,074,558 1.7860 0.16%
2007-06-14 0 6.290 6.270 6.290 6.230 6.480 7,017,000 44,381,730 6.3249 1.776 1.770 1.776 1.759 1.829 24,854,512 1.7857 -0.16%
2007-06-13 0 6.300 6.280 6.300 6.260 6.470 10,064,000 64,034,090 6.3627 1.779 1.773 1.779 1.767 1.827 35,647,115 1.7963 -2.63%
2007-06-12 0 6.470 6.470 6.480 6.280 6.550 25,705,727 165,709,318 6.4464 1.827 1.827 1.829 1.773 1.849 91,050,776 1.8200 1.09%
2007-06-11 0 6.400 6.400 6.410 6.210 6.480 16,887,273 108,021,104 6.3966 1.807 1.807 1.810 1.753 1.829 59,815,438 1.8059 4.23%
2007-06-08 0 6.140 6.130 6.150 6.100 6.200 15,008,300 92,350,145 6.1533 1.733 1.731 1.736 1.722 1.750 53,160,036 1.7372 0.00%
2007-06-07 0 6.140 6.130 6.140 5.990 6.200 10,352,000 63,447,600 6.1290 1.733 1.731 1.733 1.691 1.750 36,667,224 1.7304 0.49%
2007-06-06 0 6.110 6.100 6.120 6.000 6.400 16,850,000 103,645,660 6.1511 1.725 1.722 1.728 1.694 1.807 59,683,415 1.7366 -3.17%
2007-06-05 0 6.310 6.300 6.310 6.200 6.480 45,203,700 274,260,288 6.0672 1.781 1.779 1.781 1.750 1.829 160,113,425 1.7129 0.64%
2007-06-04 0 6.270 6.280 6.290 6.220 6.930 43,971,000 289,334,500 6.5801 1.770 1.773 1.776 1.756 1.956 155,747,149 1.8577 -5.00%
2007-06-01 0 6.600 6.630 6.640 5.800 6.640 99,183,000 613,864,150 6.1892 1.863 1.872 1.875 1.637 1.875 351,310,397 1.7474 15.59%
2007-05-31 0 5.710 5.740 5.750 5.540 5.750 34,708,000 197,193,160 5.6815 1.612 1.621 1.623 1.564 1.623 122,937,210 1.6040 2.88%
2007-05-30 0 5.550 5.520 5.530 5.070 5.790 180,494,000 985,405,390 5.4595 1.567 1.558 1.561 1.431 1.635 639,317,411 1.5413

Copyright & disclaimer, Privacy policy

Back to top