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
2026-06-22 0 8.900 8.900 8.910 8.730 8.930 965,000 8,527,420 8.8367 8.900 8.900 8.910 8.730 8.930 965,000 8.8367 -1.55%
2026-06-18 0 9.040 9.010 9.040 8.930 9.490 1,510,000 13,637,065 9.0312 9.040 9.010 9.040 8.930 9.490 1,510,000 9.0312 -1.63%
2026-06-17 0 9.190 9.180 9.190 9.180 9.410 623,000 5,757,240 9.2412 9.190 9.180 9.190 9.180 9.410 623,000 9.2412 -2.34%
2026-06-16 0 9.410 9.360 9.410 9.260 9.600 904,000 8,481,949 9.3827 9.410 9.360 9.410 9.260 9.600 904,000 9.3827 -1.05%
2026-06-15 0 9.510 9.500 9.510 9.480 9.770 684,000 6,522,050 9.5352 9.510 9.500 9.510 9.480 9.770 684,000 9.5352 -1.55%
2026-06-12 0 9.660 9.660 9.670 9.550 9.660 529,000 5,084,615 9.6117 9.660 9.660 9.670 9.550 9.660 529,000 9.6117 1.05%
2026-06-11 0 9.560 9.550 9.560 9.560 9.930 574,000 5,532,730 9.6389 9.560 9.550 9.560 9.560 9.930 574,000 9.6389 -3.14%
2026-06-10 0 9.870 9.850 9.870 9.680 9.900 1,609,000 15,839,795 9.8445 9.870 9.850 9.870 9.680 9.900 1,609,000 9.8445 1.86%
2026-06-09 0 9.690 9.690 9.700 9.640 9.760 865,000 8,377,510 9.6850 9.690 9.690 9.700 9.640 9.760 865,000 9.6850 -0.10%
2026-06-08 0 9.700 9.700 9.710 9.510 9.720 786,594 7,598,973 9.6606 9.700 9.700 9.710 9.510 9.720 786,594 9.6606 -0.51%
2026-06-05 0 9.750 9.740 9.750 9.630 9.760 771,000 7,464,320 9.6813 9.750 9.740 9.750 9.630 9.760 771,000 9.6813 1.04%
2026-06-04 0 9.650 9.640 9.650 9.530 9.670 1,174,910 11,273,432 9.5951 9.650 9.640 9.650 9.530 9.670 1,174,910 9.5951 0.10%
2026-06-03 0 9.640 9.640 9.650 9.490 9.760 1,485,100 14,186,426 9.5525 9.640 9.640 9.650 9.490 9.760 1,485,100 9.5525 -0.52%
2026-06-02 0 9.690 9.690 9.700 9.620 9.780 957,000 9,277,470 9.6943 9.690 9.690 9.700 9.620 9.780 957,000 9.6943 0.41%
2026-06-01 0 9.650 9.650 9.660 9.560 9.940 816,600 7,874,488 9.6430 9.650 9.650 9.660 9.560 9.940 816,600 9.6430 -1.53%
2026-05-29 0 9.800 9.800 9.810 9.440 9.930 2,581,400 25,229,746 9.7737 9.800 9.800 9.810 9.440 9.930 2,581,400 9.7737 3.28%
2026-05-28 0 9.970 9.950 9.970 9.950 10.20 2,186,000 21,939,570 10.036 9.489 9.470 9.489 9.470 9.708 2,296,817 9.5522 -0.70%
2026-05-27 0 10.04 10.03 10.04 10.03 10.26 1,296,000 13,080,150 10.093 9.556 9.546 9.556 9.546 9.765 1,361,699 9.6058 -0.59%
2026-05-26 0 10.10 10.09 10.10 10.09 10.46 1,877,000 19,075,890 10.163 9.613 9.603 9.613 9.603 9.955 1,972,153 9.6726 -1.85%
2026-05-22 0 10.29 10.28 10.29 10.29 10.40 870,000 9,013,328 10.360 9.794 9.784 9.794 9.794 9.898 914,104 9.8603 0.10%
2026-05-21 0 10.28 10.27 10.28 10.26 10.58 1,591,006 16,500,802 10.371 9.784 9.774 9.784 9.765 10.07 1,671,661 9.8709 -1.72%
2026-05-20 0 10.46 10.45 10.46 10.42 10.66 3,252,100 34,178,321 10.510 9.955 9.946 9.955 9.917 10.15 3,416,962 10.003 -1.32%
2026-05-19 0 10.60 10.50 10.60 10.42 10.61 2,368,000 24,935,062 10.530 10.09 9.993 10.09 9.917 10.10 2,488,043 10.022 1.73%
2026-05-18 0 10.42 10.39 10.44 10.36 10.77 1,614,000 16,942,320 10.497 9.917 9.889 9.936 9.860 10.25 1,695,820 9.9906 -3.07%
2026-05-15 0 10.75 10.68 10.75 10.58 10.75 1,754,243 18,748,594 10.688 10.23 10.16 10.23 10.07 10.23 1,843,173 10.172 0.66%
2026-05-14 0 10.68 10.68 10.70 10.57 10.72 1,673,116 17,836,924 10.661 10.16 10.16 10.18 10.06 10.20 1,757,933 10.147 0.85%
2026-05-13 0 10.59 10.59 10.65 10.57 10.70 1,577,000 16,784,085 10.643 10.08 10.08 10.14 10.06 10.18 1,656,944 10.130 -0.38%
2026-05-12 0 10.63 10.63 10.66 10.42 10.66 1,182,000 12,474,460 10.554 10.12 10.12 10.15 9.917 10.15 1,241,920 10.044 0.66%
2026-05-11 0 10.56 10.56 10.57 10.36 10.65 2,261,000 23,764,695 10.511 10.05 10.05 10.06 9.860 10.14 2,375,619 10.004 1.73%
2026-05-08 0 10.38 10.35 10.38 10.22 10.43 1,339,000 13,872,030 10.360 9.879 9.851 9.879 9.727 9.927 1,406,879 9.8601 0.58%
2026-05-07 0 10.32 10.30 10.32 10.19 10.46 1,046,000 10,791,290 10.317 9.822 9.803 9.822 9.698 9.955 1,099,026 9.8190 0.10%
2026-05-06 0 10.31 10.30 10.31 10.15 10.34 1,116,000 11,416,550 10.230 9.813 9.803 9.813 9.660 9.841 1,172,575 9.7363 0.29%
2026-05-05 0 10.28 10.21 10.28 10.10 10.29 580,000 5,920,475 10.208 9.784 9.717 9.784 9.613 9.794 609,403 9.7152 1.18%
2026-05-04 0 10.16 10.16 10.26 10.15 10.36 562,010 5,760,577 10.250 9.670 9.670 9.765 9.660 9.860 590,501 9.7554 -1.55%
2026-04-30 0 10.32 10.31 10.32 10.30 10.43 1,350,000 13,951,320 10.334 9.822 9.813 9.822 9.803 9.927 1,418,437 9.8357 -1.43%
2026-04-29 0 10.47 10.43 10.47 10.35 10.50 907,000 9,456,250 10.426 9.965 9.927 9.965 9.851 9.993 952,979 9.9228 0.10%
2026-04-28 0 10.46 10.46 10.47 10.35 10.48 989,000 10,309,140 10.424 9.955 9.955 9.965 9.851 9.974 1,039,136 9.9209 -0.10%
2026-04-27 0 10.47 10.45 10.47 10.33 10.50 1,495,000 15,577,200 10.420 9.965 9.946 9.965 9.832 9.993 1,570,788 9.9168 -0.10%
2026-04-24 0 10.48 10.48 10.50 10.37 10.50 810,000 8,452,950 10.436 9.974 9.974 9.993 9.870 9.993 851,062 9.9322 0.19%
2026-04-23 0 10.46 10.46 10.51 10.40 10.60 1,924,778 20,200,355 10.495 9.955 9.955 10.00 9.898 10.09 2,022,353 9.9885 -0.85%
2026-04-22 0 10.55 10.46 10.55 10.38 10.55 877,000 9,204,110 10.495 10.04 9.955 10.04 9.879 10.04 921,459 9.9886 0.19%
2026-04-21 0 10.53 10.46 10.53 10.47 10.58 1,355,000 14,277,170 10.537 10.02 9.955 10.02 9.965 10.07 1,423,690 10.028 0.10%
2026-04-20 0 10.52 10.52 10.53 10.36 10.56 812,000 8,527,650 10.502 10.01 10.01 10.02 9.860 10.05 853,164 9.9953 1.15%
2026-04-17 0 10.40 10.38 10.43 10.28 10.43 600,000 6,204,847 10.341 9.898 9.879 9.927 9.784 9.927 630,416 9.8425 -0.29%
2026-04-16 0 10.43 10.42 10.45 10.35 10.54 507,000 5,281,970 10.418 9.927 9.917 9.946 9.851 10.03 532,702 9.9154 -0.19%
2026-04-15 0 10.45 10.45 10.47 10.36 10.51 625,000 6,509,610 10.415 9.946 9.946 9.965 9.860 10.00 656,684 9.9129 -0.48%
2026-04-14 0 10.50 10.50 10.51 10.42 10.59 724,000 7,595,700 10.491 9.993 9.993 10.00 9.917 10.08 760,702 9.9851 0.77%
2026-04-13 0 10.42 10.42 10.44 10.36 10.54 1,142,919 11,926,249 10.435 9.917 9.917 9.936 9.860 10.03 1,200,858 9.9314 -1.98%
2026-04-10 0 10.63 10.63 10.64 10.31 10.88 1,751,063 18,413,182 10.515 10.12 10.12 10.13 9.813 10.36 1,839,831 10.008 0.47%
2026-04-09 0 10.58 10.58 10.61 10.49 10.99 4,996,294 53,798,968 10.768 10.07 10.07 10.10 9.984 10.46 5,249,576 10.248 -0.56%
2026-04-08 0 10.64 10.61 10.64 10.47 10.74 2,285,340 24,226,178 10.601 10.13 10.10 10.13 9.965 10.22 2,401,193 10.089 1.33%
2026-04-02 0 10.50 10.50 10.52 10.06 10.51 1,920,696 19,894,492 10.358 9.993 9.993 10.01 9.575 10.00 2,018,064 9.8582 2.74%
2026-04-01 0 10.22 10.21 10.27 10.21 10.41 532,000 5,477,540 10.296 9.727 9.717 9.774 9.717 9.908 558,969 9.7994 -1.73%
2026-03-31 0 10.40 10.39 10.40 10.30 10.48 1,327,000 13,785,630 10.389 9.898 9.889 9.898 9.803 9.974 1,394,271 9.8873 0.78%
2026-03-30 0 10.32 10.30 10.33 9.870 10.38 1,704,000 17,507,753 10.275 9.822 9.803 9.832 9.394 9.879 1,790,383 9.7788 2.69%
2026-03-27 0 10.05 10.05 10.08 9.800 10.20 1,008,056 10,157,736 10.077 9.565 9.565 9.594 9.327 9.708 1,059,158 9.5904 2.55%
2026-03-26 0 9.800 9.800 9.820 9.690 10.04 1,232,050 12,113,287 9.8318 9.327 9.327 9.346 9.222 9.556 1,294,508 9.3574 -2.39%
2026-03-25 0 10.04 10.03 10.05 9.960 10.12 701,838 7,026,326 10.011 9.556 9.546 9.565 9.479 9.632 737,417 9.5283 -0.50%
2026-03-24 0 10.09 10.09 10.11 9.950 10.10 833,000 8,352,110 10.027 9.603 9.603 9.622 9.470 9.613 875,228 9.5428 1.82%
2026-03-23 0 9.910 9.880 9.910 9.800 10.10 2,025,895 20,102,883 9.9230 9.432 9.403 9.432 9.327 9.613 2,128,596 9.4442 -2.08%
2026-03-20 0 10.12 10.12 10.19 10.10 10.27 1,609,908 16,347,490 10.154 9.632 9.632 9.698 9.613 9.774 1,691,521 9.6644 -0.88%
2026-03-19 0 10.21 10.17 10.21 10.11 10.24 737,000 7,501,690 10.179 9.717 9.679 9.717 9.622 9.746 774,362 9.6876 -0.58%
2026-03-18 0 10.27 10.27 10.30 10.23 10.39 460,596 4,730,347 10.270 9.774 9.774 9.803 9.736 9.889 483,945 9.7745 -0.58%
2026-03-17 0 10.33 10.32 10.33 10.30 10.47 1,049,000 10,907,360 10.398 9.832 9.822 9.832 9.803 9.965 1,102,178 9.8962 0.58%
2026-03-16 0 10.27 10.26 10.27 10.13 10.28 473,812 4,843,343 10.222 9.774 9.765 9.774 9.641 9.784 497,831 9.7289 0.29%
2026-03-13 0 10.24 10.24 10.25 10.19 10.44 686,000 7,058,050 10.289 9.746 9.746 9.755 9.698 9.936 720,776 9.7923 -0.78%
2026-03-12 0 10.32 10.31 10.32 10.27 10.37 1,254,000 12,937,224 10.317 9.822 9.813 9.822 9.774 9.870 1,317,570 9.8190 -0.19%
2026-03-11 0 10.34 10.33 10.34 10.14 10.38 1,023,000 10,577,115 10.339 9.841 9.832 9.841 9.651 9.879 1,074,860 9.8405 1.57%
2026-03-10 0 10.18 10.18 10.20 10.16 10.31 973,828 9,951,830 10.219 9.689 9.689 9.708 9.670 9.813 1,023,195 9.7262 -0.10%
2026-03-09 0 10.19 10.15 10.19 10.13 10.33 716,000 7,290,270 10.182 9.698 9.660 9.698 9.641 9.832 752,297 9.6907 -1.55%
2026-03-06 0 10.35 10.35 10.36 10.21 10.37 652,000 6,706,000 10.285 9.851 9.851 9.860 9.717 9.870 685,053 9.7890 1.17%
2026-03-05 0 10.23 10.22 10.24 10.16 10.30 933,000 9,546,730 10.232 9.736 9.727 9.746 9.670 9.803 980,298 9.7386 0.69%
2026-03-04 0 10.16 10.15 10.16 10.07 10.31 1,565,000 15,881,233 10.148 9.670 9.660 9.670 9.584 9.813 1,644,336 9.6581 -1.45%
2026-03-03 0 10.31 10.30 10.31 10.22 10.38 834,000 8,599,440 10.311 9.813 9.803 9.813 9.727 9.879 876,279 9.8136 0.98%
2026-03-02 0 10.21 10.21 10.27 10.18 10.29 746,430 7,635,621 10.230 9.717 9.717 9.774 9.689 9.794 784,270 9.7360 -0.49%
2026-02-27 0 10.26 10.26 10.27 10.16 10.37 1,379,880 14,131,711 10.241 9.765 9.765 9.774 9.670 9.870 1,449,832 9.7471 0.39%
2026-02-26 0 10.22 10.22 10.23 10.16 10.31 1,602,000 16,393,915 10.233 9.727 9.727 9.736 9.670 9.813 1,683,212 9.7397 -0.68%
2026-02-25 0 10.29 10.28 10.33 10.28 10.49 1,264,000 13,108,980 10.371 9.794 9.784 9.832 9.784 9.984 1,328,077 9.8706 -0.68%
2026-02-24 0 10.36 10.35 10.36 10.26 10.68 2,046,000 21,317,580 10.419 9.860 9.851 9.860 9.765 10.16 2,149,720 9.9164 -3.00%
2026-02-23 0 10.68 10.65 10.68 10.63 10.72 134,000 1,432,090 10.687 10.16 10.14 10.16 10.12 10.20 140,793 10.172 0.56%
2026-02-20 0 10.62 10.62 10.63 10.62 10.87 284,000 3,045,920 10.725 10.11 10.11 10.12 10.11 10.35 298,397 10.208 -3.28%
2026-02-16 0 10.98 10.83 10.98 10.81 11.00 101,000 1,102,280 10.914 10.45 10.31 10.45 10.29 10.47 106,120 10.387 1.57%
2026-02-13 0 10.81 10.81 10.83 10.77 10.90 715,000 7,741,780 10.828 10.29 10.29 10.31 10.25 10.37 751,246 10.305 -1.28%
2026-02-12 0 10.95 10.95 10.98 10.91 11.06 363,000 3,982,910 10.972 10.42 10.42 10.45 10.38 10.53 381,402 10.443 -1.17%
2026-02-11 0 11.08 11.04 11.10 10.86 11.13 935,000 10,320,220 11.038 10.55 10.51 10.56 10.34 10.59 982,399 10.505 0.45%
2026-02-10 0 11.03 11.00 11.03 10.92 11.15 1,054,000 11,657,860 11.061 10.50 10.47 10.50 10.39 10.61 1,107,432 10.527 1.01%
2026-02-09 0 10.92 10.90 10.92 10.78 10.93 451,000 4,898,350 10.861 10.39 10.37 10.39 10.26 10.40 473,863 10.337 -0.27%
2026-02-06 0 10.95 10.93 10.95 10.75 11.04 1,352,500 14,767,665 10.919 10.42 10.40 10.42 10.23 10.51 1,421,064 10.392 1.20%
2026-02-05 0 10.82 10.81 10.82 10.71 10.90 650,506 7,029,853 10.807 10.30 10.29 10.30 10.19 10.37 683,483 10.285 -0.82%
2026-02-04 0 10.91 10.91 10.92 10.60 10.93 1,585,222 17,176,737 10.836 10.38 10.38 10.39 10.09 10.40 1,665,583 10.313 1.58%
2026-02-03 0 10.74 10.74 10.77 10.72 10.97 903,000 9,762,890 10.812 10.22 10.22 10.25 10.20 10.44 948,777 10.290 -1.10%
2026-02-02 0 10.86 10.80 10.86 10.78 10.95 1,136,000 12,313,970 10.840 10.34 10.28 10.34 10.26 10.42 1,193,588 10.317 -0.82%
2026-01-30 0 10.95 10.91 10.95 10.80 10.95 1,039,000 11,304,740 10.880 10.42 10.38 10.42 10.28 10.42 1,091,671 10.355 1.20%
2026-01-29 0 10.82 10.82 10.84 10.62 10.95 1,043,000 11,293,890 10.828 10.30 10.30 10.32 10.11 10.42 1,095,874 10.306 0.28%
2026-01-28 0 10.79 10.79 10.80 10.57 10.80 812,000 8,694,315 10.707 10.27 10.27 10.28 10.06 10.28 853,164 10.191 0.94%
2026-01-27 0 10.69 10.69 10.70 10.60 10.81 1,084,000 11,570,110 10.674 10.17 10.17 10.18 10.09 10.29 1,138,952 10.159 -1.20%
2026-01-26 0 10.82 10.74 10.82 10.67 10.91 1,214,400 13,064,460 10.758 10.30 10.22 10.30 10.16 10.38 1,275,963 10.239 -0.28%
2026-01-23 0 10.85 10.84 10.85 10.73 10.85 822,000 8,863,940 10.783 10.33 10.32 10.33 10.21 10.33 863,670 10.263 0.93%
2026-01-22 0 10.75 10.74 10.75 10.54 10.76 1,142,000 12,239,169 10.717 10.23 10.22 10.23 10.03 10.24 1,199,893 10.200 1.42%
2026-01-21 0 10.60 10.59 10.60 10.49 10.63 699,000 7,378,600 10.556 10.09 10.08 10.09 9.984 10.12 734,435 10.047 0.28%
2026-01-20 0 10.57 10.57 10.58 10.57 10.64 319,603 3,386,834 10.597 10.06 10.06 10.07 10.06 10.13 335,805 10.086 -0.66%
2026-01-19 0 10.64 10.60 10.64 10.46 10.64 357,000 3,782,920 10.596 10.13 10.09 10.13 9.955 10.13 375,098 10.085 0.38%
2026-01-16 0 10.60 10.60 10.62 10.48 10.62 628,000 6,621,325 10.544 10.09 10.09 10.11 9.974 10.11 659,836 10.035 0.28%
2026-01-15 0 10.57 10.57 10.65 10.52 10.66 466,000 4,931,170 10.582 10.06 10.06 10.14 10.01 10.15 489,623 10.071 -0.28%
2026-01-14 0 10.60 10.58 10.60 10.54 10.78 2,079,000 22,132,980 10.646 10.09 10.07 10.09 10.03 10.26 2,184,393 10.132 0.57%
2026-01-13 0 10.54 10.54 10.56 10.51 10.70 1,891,450 20,043,386 10.597 10.03 10.03 10.05 10.00 10.18 1,987,335 10.086 -0.38%
2026-01-12 0 10.58 10.58 10.59 10.49 10.67 1,120,000 11,845,780 10.577 10.07 10.07 10.08 9.984 10.16 1,176,777 10.066 0.28%
2026-01-09 0 10.55 10.55 10.57 10.30 10.77 3,589,000 37,862,492 10.550 10.04 10.04 10.06 9.803 10.25 3,770,941 10.041 1.93%
2026-01-08 0 10.35 10.29 10.35 10.06 10.35 903,000 9,220,500 10.211 9.851 9.794 9.851 9.575 9.851 948,777 9.7183 1.47%
2026-01-07 0 10.20 10.16 10.20 10.08 10.24 923,000 9,376,180 10.158 9.708 9.670 9.708 9.594 9.746 969,791 9.6683 0.79%
2026-01-06 0 10.12 10.11 10.12 10.05 10.19 717,000 7,252,530 10.115 9.632 9.622 9.632 9.565 9.698 753,348 9.6271 0.50%
2026-01-05 0 10.07 10.07 10.08 10.06 10.38 1,041,000 10,585,052 10.168 9.584 9.584 9.594 9.575 9.879 1,093,772 9.6776 -0.20%
2026-01-02 0 10.09 10.08 10.10 10.08 10.21 188,746 1,909,349 10.116 9.603 9.594 9.613 9.594 9.717 198,314 9.6279 -1.46%
2025-12-31 0 10.24 10.22 10.24 10.10 10.27 824,000 8,399,715 10.194 9.746 9.727 9.746 9.613 9.774 865,772 9.7020 2.09%
2025-12-30 0 10.03 10.03 10.05 10.01 10.18 1,110,000 11,165,244 10.059 9.546 9.546 9.565 9.527 9.689 1,166,270 9.5735 -1.28%
2025-12-29 0 10.16 10.15 10.16 10.08 10.39 1,156,000 11,814,710 10.220 9.670 9.660 9.670 9.594 9.889 1,214,602 9.7272 -1.74%
2025-12-24 0 10.34 10.27 10.34 10.25 10.34 161,000 1,657,030 10.292 9.841 9.774 9.841 9.755 9.841 169,162 9.7955 0.68%
2025-12-23 0 10.27 10.27 10.31 10.25 10.34 995,000 10,236,835 10.288 9.774 9.774 9.813 9.755 9.841 1,045,441 9.7919 -0.19%
2025-12-22 0 10.29 10.28 10.29 10.28 10.45 731,000 7,574,910 10.362 9.794 9.784 9.794 9.784 9.946 768,057 9.8624 -1.53%
2025-12-19 0 10.45 10.45 10.48 10.36 10.53 561,000 5,864,360 10.453 9.946 9.946 9.974 9.860 10.02 589,439 9.9490 0.58%
2025-12-18 0 10.39 10.39 10.41 10.22 10.41 917,000 9,468,600 10.326 9.889 9.889 9.908 9.727 9.908 963,486 9.8274 1.37%
2025-12-17 0 10.25 10.25 10.27 10.25 10.45 1,332,000 13,724,610 10.304 9.755 9.755 9.774 9.755 9.946 1,399,524 9.8066 -1.16%
2025-12-16 0 10.37 10.37 10.38 10.33 10.48 1,336,000 13,869,960 10.382 9.870 9.870 9.879 9.832 9.974 1,403,727 9.8808 -1.14%
2025-12-15 0 10.49 10.49 10.52 10.28 10.59 1,446,000 15,144,200 10.473 9.984 9.984 10.01 9.784 10.08 1,519,304 9.9679 1.75%
2025-12-12 0 10.31 10.29 10.31 10.22 10.35 361,000 3,707,500 10.270 9.813 9.794 9.813 9.727 9.851 379,301 9.7746 0.98%
2025-12-11 0 10.21 10.20 10.21 10.19 10.35 815,210 8,343,995 10.235 9.717 9.708 9.717 9.698 9.851 856,536 9.7416 -0.87%
2025-12-10 0 10.30 10.28 10.30 10.20 10.30 457,000 4,687,020 10.256 9.803 9.784 9.803 9.708 9.803 480,167 9.7612 0.10%
2025-12-09 0 10.29 10.27 10.29 10.25 10.42 1,386,258 14,308,818 10.322 9.794 9.774 9.794 9.755 9.917 1,456,533 9.8239 -1.25%
2025-12-08 0 10.42 10.42 10.43 10.38 10.60 1,676,516 17,478,006 10.425 9.917 9.917 9.927 9.879 10.09 1,761,505 9.9222 -1.61%
2025-12-05 0 10.59 10.59 10.61 10.53 10.68 605,600 6,404,965 10.576 10.08 10.08 10.10 10.02 10.16 636,300 10.066 -0.28%
2025-12-04 0 10.62 10.60 10.63 10.57 10.63 513,000 5,434,273 10.593 10.11 10.09 10.12 10.06 10.12 539,006 10.082 0.38%
2025-12-03 0 10.58 10.58 10.60 10.56 10.64 640,000 6,777,727 10.590 10.07 10.07 10.09 10.05 10.13 672,444 10.079 -0.66%
2025-12-02 0 10.65 10.61 10.65 10.55 10.65 632,700 6,704,696 10.597 10.14 10.10 10.14 10.04 10.14 664,774 10.086 -0.37%
2025-12-01 0 10.69 10.65 10.69 10.40 10.69 645,000 6,831,505 10.591 10.17 10.14 10.17 9.898 10.17 677,698 10.080 2.20%
2025-11-28 0 10.46 10.46 10.47 10.35 10.49 505,000 5,260,540 10.417 9.955 9.955 9.965 9.851 9.984 530,600 9.9143 0.19%
2025-11-27 0 10.44 10.44 10.45 10.35 10.59 482,000 5,019,750 10.414 9.936 9.936 9.946 9.851 10.08 506,435 9.9119 -0.29%
2025-11-26 0 10.47 10.47 10.48 10.43 10.69 787,746 8,292,445 10.527 9.965 9.965 9.974 9.927 10.17 827,680 10.019 -1.13%
2025-11-25 0 10.59 10.59 10.60 10.53 10.66 377,350 3,999,760 10.600 10.08 10.08 10.09 10.02 10.15 396,479 10.088 0.57%
2025-11-24 0 10.53 10.53 10.54 10.31 10.58 371,000 3,879,520 10.457 10.02 10.02 10.03 9.813 10.07 389,807 9.9524 1.45%
2025-11-21 0 10.38 10.38 10.39 10.33 10.45 644,990 6,692,267 10.376 9.879 9.879 9.889 9.832 9.946 677,687 9.8752 -1.05%
2025-11-20 0 10.49 10.48 10.50 10.44 10.62 481,000 5,044,080 10.487 9.984 9.974 9.993 9.936 10.11 505,384 9.9807 0.10%
2025-11-19 0 10.48 10.45 10.48 10.35 10.55 709,450 7,405,543 10.438 9.974 9.946 9.974 9.851 10.04 745,415 9.9348 1.06%
2025-11-18 0 10.37 10.37 10.38 10.35 10.52 909,000 9,467,865 10.416 9.870 9.870 9.879 9.851 10.01 955,081 9.9132 -1.80%
2025-11-17 0 10.56 10.55 10.58 10.51 10.61 848,000 8,960,511 10.567 10.05 10.04 10.07 10.00 10.10 890,989 10.057 -1.22%
2025-11-14 0 10.69 10.68 10.69 10.63 10.75 1,164,000 12,430,600 10.679 10.17 10.16 10.17 10.12 10.23 1,223,008 10.164 -0.19%
2025-11-13 0 10.71 10.71 10.77 10.69 10.88 486,800 5,220,053 10.723 10.19 10.19 10.25 10.17 10.36 511,478 10.206 -0.37%
2025-11-12 0 10.75 10.75 10.78 10.68 10.90 984,434 10,581,761 10.749 10.23 10.23 10.26 10.16 10.37 1,034,339 10.230 -0.28%
2025-11-11 0 10.78 10.76 10.78 10.66 10.85 1,597,000 17,199,616 10.770 10.26 10.24 10.26 10.15 10.33 1,677,958 10.250 0.28%
2025-11-10 0 10.75 10.75 10.77 10.42 10.85 2,631,000 28,106,750 10.683 10.23 10.23 10.25 9.917 10.33 2,764,376 10.167 2.77%
2025-11-07 0 10.46 10.44 10.46 10.20 10.46 2,087,000 21,469,090 10.287 9.955 9.936 9.955 9.708 9.955 2,192,798 9.7907 1.36%
2025-11-06 0 10.32 10.32 10.35 10.29 10.45 1,737,000 17,955,820 10.337 9.822 9.822 9.851 9.794 9.946 1,825,056 9.8385 -0.48%
2025-11-05 0 10.37 10.37 10.39 10.14 10.37 1,009,175 10,368,455 10.274 9.870 9.870 9.889 9.651 9.870 1,060,334 9.7785 0.78%
2025-11-04 0 10.29 10.24 10.30 10.23 10.45 1,266,000 13,056,309 10.313 9.794 9.746 9.803 9.736 9.946 1,330,179 9.8155 0.10%
2025-11-03 0 10.28 10.28 10.32 10.26 10.49 1,075,000 11,108,583 10.334 9.784 9.784 9.822 9.765 9.984 1,129,496 9.8350 -1.34%
2025-10-31 0 10.42 10.42 10.43 10.17 10.50 4,412,061 45,412,515 10.293 9.917 9.917 9.927 9.679 9.993 4,635,726 9.7962 -1.14%
2025-10-30 0 10.54 10.54 10.55 10.47 10.63 1,678,082 17,663,161 10.526 10.03 10.03 10.04 9.965 10.12 1,763,151 10.018 -0.19%
2025-10-28 0 10.56 10.55 10.59 10.54 10.64 589,864 6,235,348 10.571 10.05 10.04 10.08 10.03 10.13 619,767 10.061 -0.38%
2025-10-27 0 10.60 10.60 10.61 10.54 10.74 872,080 9,258,461 10.617 10.09 10.09 10.10 10.03 10.22 916,289 10.104 0.46%
2025-10-24 0 10.76 10.76 10.78 10.71 10.80 847,000 9,101,080 10.745 10.04 10.04 10.06 9.996 10.08 907,489 10.029 0.28%
2025-10-23 0 10.73 10.73 10.74 10.56 10.75 900,452 9,612,033 10.675 10.01 10.01 10.02 9.856 10.03 964,758 9.9632 0.56%
2025-10-22 0 10.67 10.67 10.69 10.58 10.72 456,918 4,865,523 10.649 9.959 9.959 9.977 9.875 10.01 489,549 9.9388 0.38%
2025-10-21 0 10.63 10.63 10.66 10.63 10.79 1,594,000 17,063,080 10.705 9.921 9.921 9.949 9.921 10.07 1,707,836 9.9911 0.00%
2025-10-20 0 10.63 10.63 10.64 10.55 10.72 1,053,000 11,195,655 10.632 9.921 9.921 9.931 9.847 10.01 1,128,201 9.9235 0.28%
2025-10-17 0 10.60 10.60 10.61 10.51 10.79 1,277,000 13,532,830 10.597 9.893 9.893 9.903 9.809 10.07 1,368,198 9.8910 -1.58%
2025-10-16 0 10.77 10.76 10.77 10.75 10.85 720,000 7,776,330 10.800 10.05 10.04 10.05 10.03 10.13 771,419 10.081 0.09%
2025-10-15 0 10.76 10.75 10.76 10.59 10.79 1,758,000 18,714,960 10.646 10.04 10.03 10.04 9.884 10.07 1,883,549 9.9360 0.75%
2025-10-14 0 10.68 10.68 10.71 10.66 10.82 1,330,000 14,286,150 10.741 9.968 9.968 9.996 9.949 10.10 1,424,983 10.025 0.19%
2025-10-13 0 10.66 10.63 10.67 10.36 10.67 1,435,000 15,093,470 10.518 9.949 9.921 9.959 9.669 9.959 1,537,481 9.8170 0.57%
2025-10-10 0 10.60 10.59 10.61 10.47 10.67 1,171,000 12,361,055 10.556 9.893 9.884 9.903 9.772 9.959 1,254,628 9.8524 0.86%
2025-10-09 0 10.51 10.51 10.57 10.46 10.67 1,143,368 12,063,069 10.550 9.809 9.809 9.865 9.763 9.959 1,225,022 9.8472 0.96%
2025-10-08 0 10.41 10.38 10.41 10.28 10.43 699,146 7,262,993 10.388 9.716 9.688 9.716 9.595 9.735 749,076 9.6959 0.10%
2025-10-06 0 10.40 10.37 10.42 10.29 10.44 309,000 3,202,600 10.364 9.707 9.679 9.725 9.604 9.744 331,067 9.6736 -0.19%
2025-10-03 0 10.42 10.36 10.42 10.36 10.44 619,000 6,430,555 10.389 9.725 9.669 9.725 9.669 9.744 663,206 9.6962 -0.29%
2025-10-02 0 10.45 10.45 10.46 10.32 10.60 1,095,000 11,424,219 10.433 9.753 9.753 9.763 9.632 9.893 1,173,200 9.7377 -2.61%
2025-09-30 0 10.73 10.71 10.73 10.59 10.74 725,000 7,731,045 10.664 10.01 9.996 10.01 9.884 10.02 776,776 9.9527 -0.09%
2025-09-29 0 10.74 10.74 10.75 10.59 10.81 1,122,000 12,018,130 10.711 10.02 10.02 10.03 9.884 10.09 1,202,128 9.9974 0.28%
2025-09-26 0 10.71 10.67 10.71 10.41 10.71 2,847,000 29,929,220 10.513 9.996 9.959 9.996 9.716 9.996 3,050,320 9.8118 2.00%
2025-09-25 0 10.50 10.49 10.51 10.47 10.84 1,777,600 18,834,244 10.595 9.800 9.791 9.809 9.772 10.12 1,904,548 9.8891 -2.78%
2025-09-24 0 10.80 10.80 10.81 10.73 11.00 2,046,000 22,209,780 10.855 10.08 10.08 10.09 10.01 10.27 2,192,116 10.132 -1.10%
2025-09-23 0 10.92 10.90 10.92 10.83 11.00 404,607 4,409,057 10.897 10.19 10.17 10.19 10.11 10.27 433,502 10.171 0.46%
2025-09-22 0 10.87 10.87 10.88 10.73 11.27 1,904,000 20,761,645 10.904 10.15 10.15 10.15 10.01 10.52 2,039,975 10.177 -2.69%
2025-09-19 0 11.17 11.17 11.22 11.01 11.34 2,444,000 27,309,847 11.174 10.43 10.43 10.47 10.28 10.58 2,618,540 10.429 -0.80%
2025-09-18 0 11.26 11.21 11.26 11.19 11.33 564,000 6,345,650 11.251 10.51 10.46 10.51 10.44 10.57 604,278 10.501 -0.27%
2025-09-17 0 11.29 11.27 11.29 11.17 11.30 836,000 9,395,370 11.238 10.54 10.52 10.54 10.43 10.55 895,703 10.489 0.36%
2025-09-16 0 11.25 11.25 11.27 11.10 11.50 2,736,000 30,819,190 11.264 10.50 10.50 10.52 10.36 10.73 2,931,393 10.513 0.00%
2025-09-15 0 11.25 11.24 11.25 11.06 11.30 3,396,578 37,841,043 11.141 10.50 10.49 10.50 10.32 10.55 3,639,147 10.398 -1.06%
2025-09-12 0 11.37 11.35 11.37 11.24 11.48 1,598,000 18,106,305 11.331 10.61 10.59 10.61 10.49 10.71 1,712,122 10.575 0.18%
2025-09-11 0 11.35 11.34 11.35 11.25 11.47 2,673,446 30,363,467 11.357 10.59 10.58 10.59 10.50 10.71 2,864,372 10.600 -0.09%
2025-09-10 0 11.36 11.30 11.36 11.16 11.36 1,924,000 21,590,919 11.222 10.60 10.55 10.60 10.42 10.60 2,061,404 10.474 1.61%
2025-09-09 0 11.18 11.12 11.18 11.06 11.28 1,411,000 15,732,020 11.150 10.43 10.38 10.43 10.32 10.53 1,511,767 10.406 0.18%
2025-09-08 0 11.16 11.16 11.20 11.00 11.27 5,531,200 61,598,308 11.137 10.42 10.42 10.45 10.27 10.52 5,926,214 10.394 0.09%
2025-09-05 0 11.15 11.15 11.17 11.00 11.30 5,410,022 59,980,032 11.087 10.41 10.41 10.43 10.27 10.55 5,796,382 10.348 -0.18%
2025-09-04 0 11.17 11.17 11.26 11.11 11.27 1,390,000 15,515,730 11.162 10.43 10.43 10.51 10.37 10.52 1,489,268 10.418 0.09%
2025-09-03 0 11.16 11.16 11.20 11.06 11.30 1,248,000 13,972,130 11.196 10.42 10.42 10.45 10.32 10.55 1,337,127 10.449 0.45%
2025-09-02 0 11.11 11.10 11.11 11.05 11.76 1,888,000 21,216,640 11.238 10.37 10.36 10.37 10.31 10.98 2,022,833 10.489 -4.22%
2025-09-01 0 11.60 11.60 11.64 11.58 11.93 966,000 11,319,073 11.717 10.83 10.83 10.86 10.81 11.13 1,034,987 10.936 -2.52%
2025-08-29 0 11.90 11.88 11.90 11.75 12.18 2,382,000 28,311,075 11.885 11.11 11.09 11.11 10.97 11.37 2,552,112 11.093 -1.65%
2025-08-28 0 12.10 12.06 12.10 11.95 12.23 954,000 11,500,560 12.055 11.29 11.26 11.29 11.15 11.41 1,022,130 11.252 0.58%
2025-08-27 0 12.03 11.98 12.04 11.98 12.23 642,900 7,788,955 12.115 11.23 11.18 11.24 11.18 11.41 688,813 11.308 -1.23%
2025-08-26 0 12.18 12.14 12.18 12.07 12.31 441,900 5,371,483 12.155 11.37 11.33 11.37 11.27 11.49 473,459 11.345 -0.57%
2025-08-25 0 12.25 12.24 12.25 12.13 12.40 1,143,000 14,051,735 12.294 11.43 11.42 11.43 11.32 11.57 1,224,628 11.474 0.74%
2025-08-22 0 12.16 12.10 12.17 11.96 12.18 503,000 6,066,192 12.060 11.35 11.29 11.36 11.16 11.37 538,922 11.256 0.16%
2025-08-21 0 12.14 12.14 12.15 11.95 12.15 443,000 5,345,820 12.067 11.33 11.33 11.34 11.15 11.34 474,637 11.263 1.59%
2025-08-20 0 11.95 11.95 12.00 11.90 12.06 804,510 9,625,208 11.964 11.15 11.15 11.20 11.11 11.26 861,965 11.167 -0.67%
2025-08-19 0 12.03 12.03 12.04 11.91 12.20 895,000 10,766,413 12.030 11.23 11.23 11.24 11.12 11.39 958,917 11.228 -0.58%
2025-08-18 0 12.10 12.10 12.11 11.66 12.13 3,324,780 39,622,974 11.917 11.29 11.29 11.30 10.88 11.32 3,562,221 11.123 1.68%
2025-08-15 0 11.90 11.90 11.91 11.78 11.98 822,000 9,728,690 11.835 11.11 11.11 11.12 10.99 11.18 880,704 11.046 -0.50%
2025-08-14 0 11.96 11.96 12.00 11.85 12.16 1,621,000 19,381,420 11.956 11.16 11.16 11.20 11.06 11.35 1,736,765 11.159 0.00%
2025-08-13 0 11.96 11.95 11.98 11.92 12.12 770,000 9,223,420 11.978 11.16 11.15 11.18 11.13 11.31 824,990 11.180 -0.58%
2025-08-12 0 12.03 12.03 12.05 11.90 12.07 329,800 3,955,070 11.992 11.23 11.23 11.25 11.11 11.27 353,353 11.193 0.50%
2025-08-11 0 11.97 11.97 12.00 11.86 12.09 369,200 4,404,954 11.931 11.17 11.17 11.20 11.07 11.28 395,567 11.136 -1.56%
2025-08-08 0 12.16 12.16 12.17 11.98 12.19 513,000 6,189,065 12.064 11.35 11.35 11.36 11.18 11.38 549,636 11.260 -0.33%
2025-08-07 0 12.20 12.08 12.20 12.05 12.21 973,000 11,811,805 12.140 11.39 11.27 11.39 11.25 11.40 1,042,487 11.330 1.16%
2025-08-06 0 12.06 12.06 12.13 12.03 12.18 501,000 6,059,112 12.094 11.26 11.26 11.32 11.23 11.37 536,779 11.288 -0.41%
2025-08-05 0 12.11 12.10 12.11 11.68 12.12 1,556,000 18,542,290 11.917 11.30 11.29 11.30 10.90 11.31 1,667,123 11.122 3.68%
2025-08-04 0 11.68 11.68 11.70 11.47 11.72 1,036,000 12,017,300 11.600 10.90 10.90 10.92 10.71 10.94 1,109,987 10.827 0.52%
2025-08-01 0 11.62 11.62 11.64 11.54 11.82 840,000 9,821,320 11.692 10.85 10.85 10.86 10.77 11.03 899,989 10.913 -1.19%
2025-07-31 0 11.76 11.76 11.78 11.64 11.98 993,000 11,694,058 11.776 10.98 10.98 10.99 10.86 11.18 1,063,916 10.992 -1.51%
2025-07-30 0 11.94 11.94 12.02 11.88 12.20 1,154,000 13,797,941 11.957 11.14 11.14 11.22 11.09 11.39 1,236,414 11.160 -1.16%
2025-07-29 0 12.08 12.04 12.08 11.80 12.14 1,446,000 17,318,500 11.977 11.27 11.24 11.27 11.01 11.33 1,549,267 11.179 1.51%
2025-07-28 0 11.90 11.90 11.96 11.64 11.98 1,987,000 23,581,804 11.868 11.11 11.11 11.16 10.86 11.18 2,128,903 11.077 2.76%
2025-07-25 0 11.58 11.58 11.60 11.52 11.74 985,300 11,453,016 11.624 10.81 10.81 10.83 10.75 10.96 1,055,666 10.849 0.87%
2025-07-24 0 11.48 11.48 11.54 11.38 11.56 1,006,000 11,548,030 11.479 10.71 10.71 10.77 10.62 10.79 1,077,844 10.714 0.88%
2025-07-23 0 11.38 11.38 11.40 11.32 11.52 878,300 10,015,850 11.404 10.62 10.62 10.64 10.57 10.75 941,024 10.644 0.71%
2025-07-22 0 11.30 11.28 11.30 11.22 11.42 1,496,500 16,915,450 11.303 10.55 10.53 10.55 10.47 10.66 1,603,373 10.550 0.71%
2025-07-21 0 11.22 11.22 11.24 11.14 11.48 1,399,000 15,705,900 11.227 10.47 10.47 10.49 10.40 10.71 1,498,910 10.478 -0.71%
2025-07-18 0 11.30 11.30 11.32 11.26 11.48 1,091,000 12,338,640 11.309 10.55 10.55 10.57 10.51 10.71 1,168,914 10.556 -0.70%
2025-07-17 0 11.38 11.36 11.40 11.30 11.56 1,484,972 16,978,888 11.434 10.62 10.60 10.64 10.55 10.79 1,591,022 10.672 -2.23%
2025-07-16 0 11.64 11.64 11.66 11.58 11.72 337,000 3,916,700 11.622 10.86 10.86 10.88 10.81 10.94 361,067 10.848 -0.34%
2025-07-15 0 11.68 11.60 11.68 11.54 11.82 951,000 11,102,840 11.675 10.90 10.83 10.90 10.77 11.03 1,018,916 10.897 0.17%
2025-07-14 0 11.66 11.60 11.68 11.50 11.70 266,000 3,092,000 11.624 10.88 10.83 10.90 10.73 10.92 284,997 10.849 1.57%
2025-07-11 0 11.48 11.48 11.50 11.10 11.64 1,370,000 15,595,570 11.384 10.71 10.71 10.73 10.36 10.86 1,467,839 10.625 -0.52%
2025-07-10 0 11.54 11.54 11.58 11.54 11.76 577,345 6,693,912 11.594 10.77 10.77 10.81 10.77 10.98 618,576 10.821 -1.20%
2025-07-09 0 11.68 11.66 11.72 11.64 11.86 414,000 4,840,240 11.691 10.90 10.88 10.94 10.86 11.07 443,566 10.912 -0.17%
2025-07-08 0 11.70 11.68 11.80 11.66 11.90 763,000 8,979,140 11.768 10.92 10.90 11.01 10.88 11.11 817,490 10.984 -0.68%
2025-07-07 0 11.78 11.74 11.82 11.44 11.80 365,273 4,271,483 11.694 10.99 10.96 11.03 10.68 11.01 391,359 10.914 1.38%
2025-07-04 0 11.62 11.62 11.66 11.46 11.68 308,000 3,574,480 11.605 10.85 10.85 10.88 10.70 10.90 329,996 10.832 0.69%
2025-07-03 0 11.54 11.54 11.58 11.40 11.64 958,000 11,056,280 11.541 10.77 10.77 10.81 10.64 10.86 1,026,416 10.772 1.23%
2025-07-02 0 11.40 11.38 11.42 11.24 11.42 684,000 7,788,280 11.386 10.64 10.62 10.66 10.49 10.66 732,848 10.627 0.18%
2025-06-30 0 11.38 11.36 11.40 11.20 11.46 647,000 7,354,100 11.366 10.62 10.60 10.64 10.45 10.70 693,206 10.609 1.43%
2025-06-27 0 11.22 11.22 11.24 10.84 11.22 939,000 10,449,740 11.129 10.47 10.47 10.49 10.12 10.47 1,006,059 10.387 2.56%
2025-06-26 0 10.94 10.94 11.00 10.94 11.06 280,000 3,074,600 10.981 10.21 10.21 10.27 10.21 10.32 299,996 10.249 -0.73%
2025-06-25 0 11.02 11.00 11.02 10.84 11.12 791,000 8,695,680 10.993 10.29 10.27 10.29 10.12 10.38 847,490 10.261 0.00%
2025-06-24 0 11.02 11.02 11.04 10.94 11.14 759,000 8,401,740 11.069 10.29 10.29 10.30 10.21 10.40 813,204 10.332 -1.08%
2025-06-23 0 11.14 11.06 11.14 10.94 11.14 658,214 7,281,606 11.063 10.40 10.32 10.40 10.21 10.40 705,221 10.325 0.72%
2025-06-20 0 11.06 11.06 11.08 10.94 11.06 1,719,020 18,943,849 11.020 10.32 10.32 10.34 10.21 10.32 1,841,785 10.286 -0.72%
2025-06-19 0 11.14 11.12 11.14 11.02 11.32 451,000 5,028,240 11.149 10.40 10.38 10.40 10.29 10.57 483,208 10.406 -1.24%
2025-06-18 0 11.28 11.26 11.28 11.22 11.32 441,000 4,967,940 11.265 10.53 10.51 10.53 10.47 10.57 472,494 10.514 0.36%
2025-06-17 0 11.24 11.24 11.26 11.12 11.26 526,799 5,894,184 11.189 10.49 10.49 10.51 10.38 10.51 564,421 10.443 0.00%
2025-06-16 0 11.24 11.24 11.26 11.16 11.40 950,000 10,675,380 11.237 10.49 10.49 10.51 10.42 10.64 1,017,845 10.488 -0.88%
2025-06-13 0 11.34 11.30 11.38 11.26 11.42 616,000 6,982,310 11.335 10.58 10.55 10.62 10.51 10.66 659,992 10.579 -0.35%
2025-06-12 0 11.38 11.34 11.38 11.28 11.46 394,000 4,481,360 11.374 10.62 10.58 10.62 10.53 10.70 422,138 10.616 -0.18%
2025-06-11 0 11.40 11.34 11.40 11.28 11.44 587,000 6,665,160 11.355 10.64 10.58 10.64 10.53 10.68 628,921 10.598 0.53%
2025-06-10 0 11.34 11.34 11.36 11.26 11.40 595,000 6,748,840 11.343 10.58 10.58 10.60 10.51 10.64 637,492 10.587 0.35%
2025-06-09 0 11.30 11.28 11.34 11.22 11.48 734,000 8,312,614 11.325 10.55 10.53 10.58 10.47 10.71 786,419 10.570 0.00%
2025-06-06 0 11.30 11.30 11.32 11.22 11.34 624,000 7,051,860 11.301 10.55 10.55 10.57 10.47 10.58 668,563 10.548 0.71%
2025-06-05 0 11.22 11.22 11.24 11.16 11.40 687,000 7,764,540 11.302 10.47 10.47 10.49 10.42 10.64 736,062 10.549 -0.71%
2025-06-04 0 11.30 11.30 11.32 11.00 11.34 1,018,000 11,427,700 11.226 10.55 10.55 10.57 10.27 10.58 1,090,701 10.477 1.25%
2025-06-03 0 11.16 11.16 11.20 10.90 11.22 911,000 10,159,167 11.152 10.42 10.42 10.45 10.17 10.47 976,060 10.408 2.95%
2025-06-02 0 10.84 10.84 10.86 10.80 11.02 118,000 1,284,389 10.885 10.12 10.12 10.14 10.08 10.29 126,427 10.159 -2.87%
2025-05-30 0 11.16 11.14 11.16 10.96 11.24 947,000 10,569,620 11.161 10.42 10.40 10.42 10.23 10.49 1,014,631 10.417 1.64%
2025-05-29 0 10.98 10.96 10.98 10.94 11.04 365,000 4,007,720 10.980 10.25 10.23 10.25 10.21 10.30 391,067 10.248 -0.18%
2025-05-28 0 11.00 10.98 11.00 10.84 11.06 739,983 8,093,255 10.937 10.27 10.25 10.27 10.12 10.32 792,829 10.208 0.92%
2025-05-27 0 10.90 10.90 10.96 10.78 10.96 252,000 2,738,920 10.869 10.17 10.17 10.23 10.06 10.23 269,997 10.144 0.93%
2025-05-26 0 10.80 10.80 10.86 10.78 10.98 313,000 3,413,160 10.905 10.08 10.08 10.14 10.06 10.25 335,353 10.178 0.00%
2025-05-23 0 10.80 10.80 10.82 10.50 10.90 623,000 6,703,030 10.759 10.08 10.08 10.10 9.800 10.17 667,492 10.042 2.47%
2025-05-22 0 10.54 10.50 10.54 10.46 10.90 766,000 8,110,340 10.588 9.837 9.800 9.837 9.763 10.17 820,704 9.8822 -0.53%
2025-05-21 0 11.04 11.02 11.04 11.00 11.14 653,092 7,244,382 11.092 9.890 9.872 9.890 9.854 9.979 729,057 9.9366 -0.72%
2025-05-20 0 11.12 11.12 11.16 10.94 11.16 779,000 8,647,428 11.101 9.961 9.961 9.997 9.800 9.997 869,611 9.9440 1.09%
2025-05-19 0 11.00 10.90 11.00 10.72 11.36 1,400,000 15,437,360 11.027 9.854 9.764 9.854 9.603 10.18 1,562,843 9.8777 1.29%
2025-05-16 0 10.86 10.86 10.88 10.72 10.94 394,000 4,262,545 10.819 9.728 9.728 9.746 9.603 9.800 439,829 9.6914 0.56%
2025-05-15 0 10.80 10.78 10.80 10.72 10.90 692,000 7,457,992 10.777 9.675 9.657 9.675 9.603 9.764 772,491 9.6545 -0.18%
2025-05-14 0 10.82 10.76 10.82 10.74 10.94 450,000 4,857,370 10.794 9.693 9.639 9.693 9.621 9.800 502,342 9.6694 -0.55%
2025-05-13 0 10.88 10.82 10.88 10.68 10.88 708,000 7,634,110 10.783 9.746 9.693 9.746 9.567 9.746 790,352 9.6591 1.49%
2025-05-12 0 10.72 10.70 10.72 10.60 10.78 754,922 8,093,523 10.721 9.603 9.585 9.603 9.496 9.657 842,732 9.6039 -0.37%
2025-05-09 0 10.76 10.74 10.76 10.74 10.96 535,000 5,778,880 10.802 9.639 9.621 9.639 9.621 9.818 597,229 9.6761 -0.55%
2025-05-08 0 10.82 10.82 10.84 10.80 11.02 435,000 4,721,870 10.855 9.693 9.693 9.711 9.675 9.872 485,598 9.7238 -1.10%
2025-05-07 0 10.94 10.92 10.96 10.80 11.02 444,000 4,851,590 10.927 9.800 9.782 9.818 9.675 9.872 495,645 9.7884 1.11%
2025-05-06 0 10.82 10.80 10.82 10.80 10.96 448,000 4,863,165 10.855 9.693 9.675 9.693 9.675 9.818 500,110 9.7242 -0.73%
2025-05-02 0 10.90 10.86 10.90 10.82 11.26 275,009 3,027,258 11.008 9.764 9.728 9.764 9.693 10.09 306,997 9.8609 -2.85%
2025-04-30 0 11.22 11.12 11.22 10.96 11.28 1,259,000 14,056,660 11.165 10.05 9.961 10.05 9.818 10.10 1,405,443 10.002 2.37%
2025-04-29 0 10.96 10.96 11.02 10.96 11.16 899,000 9,907,489 11.021 9.818 9.818 9.872 9.818 9.997 1,003,569 9.8723 -0.36%
2025-04-28 0 11.00 10.92 11.00 10.82 11.00 394,000 4,307,810 10.934 9.854 9.782 9.854 9.693 9.854 439,829 9.7943 1.48%
2025-04-25 0 10.84 10.82 10.84 10.74 10.94 299,000 3,245,979 10.856 9.711 9.693 9.711 9.621 9.800 333,779 9.7249 0.00%
2025-04-24 0 10.84 10.78 10.86 10.76 11.22 1,121,000 12,156,480 10.844 9.711 9.657 9.728 9.639 10.05 1,251,391 9.7144 -1.99%
2025-04-23 0 11.06 11.06 11.08 10.86 11.26 653,000 7,192,560 11.015 9.908 9.908 9.925 9.728 10.09 728,955 9.8670 -0.54%
2025-04-22 0 11.12 11.10 11.12 10.98 11.16 1,311,000 14,544,980 11.095 9.961 9.943 9.961 9.836 9.997 1,463,491 9.9386 1.83%
2025-04-17 0 10.92 10.92 10.98 10.78 11.04 670,000 7,323,260 10.930 9.782 9.782 9.836 9.657 9.890 747,932 9.7913 0.37%
2025-04-16 0 10.88 10.80 10.88 10.78 11.04 1,067,228 11,631,480 10.899 9.746 9.675 9.746 9.657 9.890 1,191,364 9.7632 -0.55%
2025-04-15 0 10.94 10.94 10.96 10.72 11.00 1,261,000 13,699,480 10.864 9.800 9.800 9.818 9.603 9.854 1,407,675 9.7320 0.55%
2025-04-14 0 10.88 10.74 10.88 10.56 10.90 730,000 7,839,196 10.739 9.746 9.621 9.746 9.460 9.764 814,911 9.6197 2.64%
2025-04-11 0 10.60 10.58 10.60 10.56 10.90 677,000 7,223,384 10.670 9.496 9.478 9.496 9.460 9.764 755,746 9.5579 -0.93%
2025-04-10 0 10.70 10.70 10.86 10.70 11.00 3,050,000 33,186,680 10.881 9.585 9.585 9.728 9.585 9.854 3,404,766 9.7471 -0.19%
2025-04-09 0 10.72 10.68 10.72 10.28 10.78 2,063,000 21,903,600 10.617 9.603 9.567 9.603 9.209 9.657 2,302,961 9.5111 0.56%
2025-04-08 0 10.66 10.66 10.68 10.24 10.74 3,093,242 32,564,491 10.528 9.549 9.549 9.567 9.173 9.621 3,453,037 9.4307 5.34%
2025-04-07 0 10.12 10.06 10.12 10.06 10.62 2,986,000 30,997,620 10.381 9.066 9.012 9.066 9.012 9.513 3,333,321 9.2993 -7.66%
2025-04-03 0 10.96 10.86 10.98 10.54 10.96 951,000 10,311,600 10.843 9.818 9.728 9.836 9.442 9.818 1,061,617 9.7131 2.81%
2025-04-02 0 10.66 10.66 10.68 10.58 10.74 1,026,000 10,943,400 10.666 9.549 9.549 9.567 9.478 9.621 1,145,341 9.5547 -0.74%
2025-04-01 0 10.74 10.70 10.74 10.50 10.76 1,687,400 17,904,624 10.611 9.621 9.585 9.621 9.406 9.639 1,883,673 9.5052 -0.19%
2025-03-31 0 10.76 10.76 10.82 10.42 11.12 2,251,000 24,030,943 10.676 9.639 9.639 9.693 9.334 9.961 2,512,829 9.5633 -3.24%
2025-03-28 0 11.12 11.10 11.12 10.40 11.42 5,830,000 64,208,396 11.013 9.961 9.943 9.961 9.316 10.23 6,508,126 9.8659 6.11%
2025-03-27 0 10.48 10.48 10.50 10.26 10.68 1,011,000 10,510,590 10.396 9.388 9.388 9.406 9.191 9.567 1,128,596 9.3130 0.00%
2025-03-26 0 10.48 10.46 10.48 10.36 10.68 520,000 5,426,700 10.436 9.388 9.370 9.388 9.281 9.567 580,485 9.3486 0.96%
2025-03-25 0 10.38 10.36 10.40 10.36 10.90 726,000 7,580,220 10.441 9.298 9.281 9.316 9.281 9.764 810,446 9.3531 -0.38%
2025-03-24 0 10.42 10.38 10.44 10.38 11.12 2,129,000 22,646,088 10.637 9.334 9.298 9.352 9.298 9.961 2,376,638 9.5286 -1.51%
2025-03-21 0 10.58 10.58 10.60 10.34 10.62 1,576,000 16,550,150 10.501 9.478 9.478 9.496 9.263 9.513 1,759,315 9.4072 2.12%
2025-03-20 0 10.36 10.32 10.36 10.32 10.50 529,000 5,498,435 10.394 9.281 9.245 9.281 9.245 9.406 590,531 9.3110 -0.19%
2025-03-19 0 10.38 10.38 10.40 10.30 10.42 407,000 4,221,977 10.373 9.298 9.298 9.316 9.227 9.334 454,341 9.2925 -0.57%
2025-03-18 0 10.44 10.44 10.46 10.32 10.52 1,391,000 14,458,070 10.394 9.352 9.352 9.370 9.245 9.424 1,552,796 9.3110 -0.57%
2025-03-17 0 10.50 10.46 10.50 10.42 10.64 1,358,000 14,321,300 10.546 9.406 9.370 9.406 9.334 9.531 1,515,958 9.4470 -0.38%
2025-03-14 0 10.54 10.54 10.56 10.40 10.76 1,367,000 14,430,780 10.557 9.442 9.442 9.460 9.316 9.639 1,526,005 9.4566 1.15%
2025-03-13 0 10.42 10.42 10.44 10.26 10.52 1,240,250 12,873,715 10.380 9.334 9.334 9.352 9.191 9.424 1,384,512 9.2984 0.77%
2025-03-12 0 10.34 10.34 10.38 10.08 10.42 834,000 8,567,136 10.272 9.263 9.263 9.298 9.030 9.334 931,008 9.2020 2.58%
2025-03-11 0 10.08 10.08 10.10 10.04 10.18 666,000 6,715,143 10.083 9.030 9.030 9.048 8.994 9.119 743,467 9.0322 -0.59%
2025-03-10 0 10.14 10.14 10.20 10.02 10.28 824,000 8,312,497 10.088 9.083 9.083 9.137 8.976 9.209 919,845 9.0368 -1.36%
2025-03-07 0 10.28 10.28 10.30 10.16 10.40 1,373,000 14,097,040 10.267 9.209 9.209 9.227 9.101 9.316 1,532,703 9.1975 -0.96%
2025-03-06 0 10.38 10.36 10.40 10.26 10.42 745,000 7,697,400 10.332 9.298 9.281 9.316 9.191 9.334 831,656 9.2555 0.00%
2025-03-05 0 10.38 10.38 10.40 10.32 10.50 595,000 6,200,120 10.420 9.298 9.298 9.316 9.245 9.406 664,208 9.3346 0.97%
2025-03-04 0 10.28 10.28 10.32 10.20 10.44 1,570,000 16,122,580 10.269 9.209 9.209 9.245 9.137 9.352 1,752,617 9.1991 -0.77%
2025-03-03 0 10.36 10.32 10.36 10.26 10.48 548,000 5,661,520 10.331 9.281 9.245 9.281 9.191 9.388 611,741 9.2548 0.97%
2025-02-28 0 10.26 10.26 10.28 10.18 10.38 1,214,000 12,470,960 10.273 9.191 9.191 9.209 9.119 9.298 1,355,208 9.2022 -0.97%
2025-02-27 0 10.36 10.36 10.38 10.30 10.54 1,004,000 10,436,940 10.395 9.281 9.281 9.298 9.227 9.442 1,120,782 9.3122 -1.52%
2025-02-26 0 10.52 10.48 10.52 10.40 10.64 977,000 10,287,780 10.530 9.424 9.388 9.424 9.316 9.531 1,090,641 9.4328 -0.57%
2025-02-25 0 10.58 10.54 10.58 10.44 10.66 1,280,000 13,578,320 10.608 9.478 9.442 9.478 9.352 9.549 1,428,885 9.5027 -0.19%
2025-02-24 0 10.60 10.60 10.64 10.54 10.96 1,008,000 10,818,980 10.733 9.496 9.496 9.531 9.442 9.818 1,125,247 9.6148 -1.67%
2025-02-21 0 10.78 10.78 10.84 10.72 11.00 917,000 9,921,030 10.819 9.657 9.657 9.711 9.603 9.854 1,023,662 9.6917 0.19%
2025-02-20 0 10.76 10.76 10.78 10.64 10.86 1,375,000 14,807,052 10.769 9.639 9.639 9.657 9.531 9.728 1,534,935 9.6467 0.37%
2025-02-19 0 10.72 10.64 10.72 10.38 10.74 462,000 4,900,572 10.607 9.603 9.531 9.603 9.298 9.621 515,738 9.5021 2.10%
2025-02-18 0 10.50 10.48 10.50 10.48 10.78 1,126,000 11,966,286 10.627 9.406 9.388 9.406 9.388 9.657 1,256,972 9.5199 0.57%
2025-02-17 0 10.44 10.44 10.46 10.34 10.70 627,000 6,559,561 10.462 9.352 9.352 9.370 9.263 9.585 699,930 9.3717 -2.97%
2025-02-14 0 10.76 10.70 10.76 10.36 10.76 1,173,634 12,434,035 10.594 9.639 9.585 9.639 9.281 9.639 1,310,147 9.4906 4.47%
2025-02-13 0 10.30 10.28 10.30 10.26 10.46 1,228,000 12,716,060 10.355 9.227 9.209 9.227 9.191 9.370 1,370,837 9.2761 -1.15%
2025-02-12 0 10.42 10.40 10.42 10.42 10.58 1,201,818 12,593,819 10.479 9.334 9.316 9.334 9.334 9.478 1,341,609 9.3871 -0.57%
2025-02-11 0 10.48 10.44 10.48 10.18 10.52 891,000 9,275,560 10.410 9.388 9.352 9.388 9.119 9.424 994,638 9.3256 1.55%
2025-02-10 0 10.32 10.32 10.34 10.26 10.54 2,022,000 20,986,920 10.379 9.245 9.245 9.263 9.191 9.442 2,257,192 9.2978 -1.53%
2025-02-07 0 10.48 10.48 10.50 10.32 10.58 1,880,252 19,644,378 10.448 9.388 9.388 9.406 9.245 9.478 2,098,956 9.3591 -0.19%
2025-02-06 0 10.50 10.50 10.56 10.42 10.82 1,398,000 14,649,700 10.479 9.406 9.406 9.460 9.334 9.693 1,560,611 9.3872 0.38%
2025-02-05 0 10.46 10.44 10.48 10.36 10.66 1,767,000 18,535,390 10.490 9.370 9.352 9.388 9.281 9.549 1,972,531 9.3968 1.55%
2025-02-04 0 10.30 10.26 10.30 10.20 10.56 927,000 9,537,000 10.288 9.227 9.191 9.227 9.137 9.460 1,034,825 9.2160 -2.09%
2025-02-03 0 10.52 10.42 10.52 10.16 10.58 1,114,000 11,618,258 10.429 9.424 9.334 9.424 9.101 9.478 1,243,577 9.3426 -2.95%
2025-01-28 0 10.84 10.82 10.84 10.82 11.10 35,000 379,580 10.845 9.711 9.693 9.711 9.693 9.943 39,071 9.7151 -2.34%
2025-01-27 0 11.10 11.08 11.12 11.06 11.22 482,000 5,366,640 11.134 9.943 9.925 9.961 9.908 10.05 538,065 9.9740 0.18%
2025-01-24 0 11.08 11.08 11.10 10.86 11.08 342,791 3,783,299 11.037 9.925 9.925 9.943 9.728 9.925 382,663 9.8868 1.65%
2025-01-23 0 10.90 10.86 10.90 10.86 11.10 996,000 10,932,828 10.977 9.764 9.728 9.764 9.728 9.943 1,111,851 9.8330 0.93%
2025-01-22 0 10.80 10.80 10.82 10.78 11.00 1,009,000 10,964,417 10.867 9.675 9.675 9.693 9.657 9.854 1,126,363 9.7344 -0.74%
2025-01-21 0 10.88 10.86 10.88 10.68 10.92 979,000 10,613,589 10.841 9.746 9.728 9.746 9.567 9.782 1,092,874 9.7116 1.12%
2025-01-20 0 10.76 10.74 10.76 10.72 10.92 1,017,000 11,007,360 10.823 9.639 9.621 9.639 9.603 9.782 1,135,294 9.6956 1.13%
2025-01-17 0 10.64 10.62 10.64 10.40 10.66 501,000 5,312,269 10.603 9.531 9.513 9.531 9.316 9.549 559,275 9.4985 1.33%
2025-01-16 0 10.50 10.48 10.50 10.32 10.54 932,000 9,673,643 10.379 9.406 9.388 9.406 9.245 9.442 1,040,407 9.2979 2.14%
2025-01-15 0 10.28 10.28 10.32 10.22 10.46 1,131,000 11,650,300 10.301 9.209 9.209 9.245 9.155 9.370 1,262,554 9.2276 -1.72%
2025-01-14 0 10.46 10.42 10.48 10.26 10.74 1,209,000 12,643,940 10.458 9.370 9.334 9.388 9.191 9.621 1,349,627 9.3685 -0.19%
2025-01-13 0 10.48 10.46 10.50 10.34 10.58 1,576,212 16,484,350 10.458 9.388 9.370 9.406 9.263 9.478 1,759,552 9.3685 -0.95%
2025-01-10 0 10.58 10.56 10.58 10.54 10.84 1,402,000 14,889,180 10.620 9.478 9.460 9.478 9.442 9.711 1,565,076 9.5134 -2.58%
2025-01-09 0 10.86 10.82 10.86 10.56 10.88 2,524,000 27,070,720 10.725 9.728 9.693 9.728 9.460 9.746 2,817,583 9.6078 0.00%
2025-01-08 0 10.86 10.84 10.90 10.74 10.96 1,349,000 14,599,750 10.823 9.728 9.711 9.764 9.621 9.818 1,505,911 9.6950 -1.27%
2025-01-07 0 11.00 11.00 11.08 10.90 11.44 1,614,000 17,820,580 11.041 9.854 9.854 9.925 9.764 10.25 1,801,735 9.8908 -1.96%
2025-01-06 0 11.22 11.20 11.22 11.18 11.40 1,307,500 14,715,320 11.255 10.05 10.03 10.05 10.02 10.21 1,459,584 10.082 -0.53%
2025-01-03 0 11.28 11.28 11.30 11.10 11.76 2,398,000 27,008,000 11.263 10.10 10.10 10.12 9.943 10.53 2,676,927 10.089 -1.74%
2025-01-02 0 11.48 11.48 11.52 11.44 11.74 2,069,000 23,908,340 11.556 10.28 10.28 10.32 10.25 10.52 2,309,659 10.351 -2.71%
2024-12-31 0 11.80 11.78 11.80 11.52 11.80 703,000 8,249,500 11.735 10.57 10.55 10.57 10.32 10.57 784,771 10.512 0.17%
2024-12-30 0 11.78 11.74 11.78 11.44 11.84 900,000 10,597,520 11.775 10.55 10.52 10.55 10.25 10.61 1,004,685 10.548 0.86%
2024-12-27 0 11.68 11.68 11.70 11.58 11.82 1,163,000 13,620,960 11.712 10.46 10.46 10.48 10.37 10.59 1,298,276 10.492 0.00%
2024-12-24 0 11.68 11.66 11.68 11.24 11.70 1,012,000 11,770,500 11.631 10.46 10.45 10.46 10.07 10.48 1,129,712 10.419 1.92%
2024-12-23 0 11.46 11.44 11.52 11.22 11.54 1,902,900 21,816,469 11.465 10.27 10.25 10.32 10.05 10.34 2,124,239 10.270 0.88%
2024-12-20 0 11.36 11.36 11.40 11.20 11.46 1,542,000 17,509,160 11.355 10.18 10.18 10.21 10.03 10.27 1,721,360 10.172 0.18%
2024-12-19 0 11.34 11.28 11.36 11.02 11.42 1,632,000 18,384,856 11.265 10.16 10.10 10.18 9.872 10.23 1,821,829 10.091 0.18%
2024-12-18 0 11.32 11.28 11.32 11.02 11.32 1,571,000 17,670,203 11.248 10.14 10.10 10.14 9.872 10.14 1,753,733 10.076 2.35%
2024-12-17 0 11.06 11.00 11.08 10.86 11.08 1,247,000 13,693,921 10.981 9.908 9.854 9.925 9.728 9.925 1,392,047 9.8373 -0.18%
2024-12-16 0 11.08 11.04 11.08 10.78 11.16 1,906,000 21,009,420 11.023 9.925 9.890 9.925 9.657 9.997 2,127,699 9.8742 2.21%
2024-12-13 0 10.84 10.82 10.84 10.64 10.90 1,332,000 14,394,636 10.807 9.711 9.693 9.711 9.531 9.764 1,486,934 9.6808 1.69%
2024-12-12 0 10.66 10.66 10.68 10.60 10.80 1,556,000 16,592,960 10.664 9.549 9.549 9.567 9.496 9.675 1,736,989 9.5527 -0.56%
2024-12-11 0 10.72 10.66 10.72 10.26 10.72 2,847,000 30,080,460 10.566 9.603 9.549 9.603 9.191 9.603 3,178,153 9.4648 4.08%
2024-12-10 0 10.30 10.30 10.32 10.24 10.50 1,518,000 15,682,820 10.331 9.227 9.227 9.245 9.173 9.406 1,694,569 9.2548 -0.39%
2024-12-09 0 10.34 10.32 10.34 10.26 10.40 1,613,532 16,681,254 10.338 9.263 9.245 9.263 9.191 9.316 1,801,213 9.2611 0.98%
2024-12-06 0 10.24 10.24 10.28 10.02 10.30 1,727,000 17,650,560 10.220 9.173 9.173 9.209 8.976 9.227 1,927,879 9.1554 2.40%
2024-12-05 0 10.00 10.00 10.02 9.770 10.10 2,108,000 21,100,852 10.010 8.958 8.958 8.976 8.752 9.048 2,353,195 8.9669 0.60%
2024-12-04 0 9.940 9.940 10.00 9.860 10.06 1,742,328 17,419,424 9.9978 8.904 8.904 8.958 8.833 9.012 1,944,990 8.9560 0.61%
2024-12-03 0 9.880 9.870 9.900 9.710 9.960 2,098,000 20,685,530 9.8596 8.851 8.842 8.868 8.698 8.922 2,342,032 8.8323 -0.20%
2024-12-02 0 9.900 9.860 9.900 9.620 9.900 1,551,000 15,151,565 9.7689 8.868 8.833 8.868 8.618 8.868 1,731,407 8.7510 2.06%
2024-11-29 0 9.700 9.690 9.700 9.440 9.750 1,430,000 13,760,390 9.6227 8.689 8.680 8.689 8.456 8.734 1,596,333 8.6200 2.21%
2024-11-28 0 9.490 9.490 9.500 9.310 9.500 1,749,138 16,462,618 9.4118 8.501 8.501 8.510 8.340 8.510 1,952,592 8.4312 -0.11%
2024-11-27 0 9.500 9.500 9.510 9.220 9.530 1,303,000 12,200,020 9.3630 8.510 8.510 8.519 8.259 8.537 1,454,560 8.3874 2.37%
2024-11-26 0 9.280 9.210 9.280 9.200 9.390 2,109,248 19,638,936 9.3109 8.313 8.250 8.313 8.241 8.412 2,354,589 8.3407 -0.54%
2024-11-25 0 9.330 9.330 9.360 9.310 9.570 1,462,000 13,744,920 9.4015 8.358 8.358 8.385 8.340 8.573 1,632,055 8.4218 0.32%
2024-11-22 0 9.300 9.290 9.300 9.210 9.450 1,946,614 18,144,953 9.3213 8.331 8.322 8.331 8.250 8.465 2,173,037 8.3500 0.11%
2024-11-21 0 9.290 9.290 9.440 9.290 9.650 2,856,000 26,785,890 9.3788 8.322 8.322 8.456 8.322 8.645 3,188,200 8.4016 -1.80%
2024-11-20 0 9.460 9.460 9.500 9.440 9.680 1,377,000 13,129,564 9.5349 8.474 8.474 8.510 8.456 8.671 1,537,168 8.5414 -2.47%
2024-11-19 0 9.700 9.690 9.700 9.550 9.970 881,000 8,524,269 9.6757 8.689 8.680 8.689 8.555 8.931 983,475 8.6675 0.31%
2024-11-18 0 9.670 9.670 9.730 9.600 9.780 1,492,000 14,433,140 9.6737 8.662 8.662 8.716 8.600 8.761 1,665,544 8.6657 -0.10%
2024-11-15 0 9.680 9.680 9.750 9.580 9.800 1,125,466 10,941,408 9.7217 8.671 8.671 8.734 8.582 8.779 1,256,376 8.7087 1.89%
2024-11-14 0 9.500 9.500 9.570 9.450 9.680 1,505,000 14,374,520 9.5512 8.510 8.510 8.573 8.465 8.671 1,680,056 8.5560 -2.36%
2024-11-13 0 9.730 9.730 9.750 9.490 9.900 3,115,000 30,462,845 9.7794 8.716 8.716 8.734 8.501 8.868 3,477,326 8.7604 2.53%
2024-11-12 0 9.490 9.490 9.550 9.490 9.840 2,129,795 20,469,273 9.6109 8.501 8.501 8.555 8.501 8.815 2,377,525 8.6095 -0.21%
2024-11-11 0 9.510 9.500 9.510 9.250 9.540 1,711,000 16,212,930 9.4757 8.519 8.510 8.519 8.286 8.546 1,910,018 8.4884 0.85%
2024-11-08 0 9.430 9.410 9.430 9.160 9.500 2,201,000 20,479,000 9.3044 8.447 8.430 8.447 8.206 8.510 2,457,013 8.3349 0.86%
2024-11-07 0 9.350 9.350 9.360 9.200 9.380 759,000 7,046,790 9.2843 8.376 8.376 8.385 8.241 8.403 847,284 8.3169 1.19%
2024-11-06 0 9.240 9.240 9.250 9.100 9.460 1,574,000 14,462,920 9.1886 8.277 8.277 8.286 8.152 8.474 1,757,082 8.2312 -1.39%
2024-11-05 0 9.370 9.310 9.370 9.300 9.550 1,088,000 10,180,720 9.3573 8.394 8.340 8.394 8.331 8.555 1,214,552 8.3823 -0.21%
2024-11-04 0 9.390 9.380 9.400 9.250 9.590 1,779,000 16,623,740 9.3444 8.412 8.403 8.421 8.286 8.591 1,985,927 8.3708 -0.53%
2024-11-01 0 9.440 9.390 9.450 9.230 9.480 1,269,700 11,892,843 9.3667 8.456 8.412 8.465 8.268 8.492 1,417,387 8.3907 0.43%
2024-10-31 0 9.400 9.400 9.430 9.360 9.730 1,863,593 17,644,581 9.4680 8.421 8.421 8.447 8.385 8.716 2,080,360 8.4815 -3.59%
2024-10-30 0 9.750 9.750 9.760 9.630 9.900 1,201,593 11,680,120 9.7205 8.734 8.734 8.743 8.627 8.868 1,341,358 8.7077 -1.12%
2024-10-29 0 9.860 9.860 9.910 9.800 10.30 1,041,000 10,290,110 9.8848 8.833 8.833 8.877 8.779 9.227 1,162,086 8.8549 -3.14%
2024-10-28 0 10.18 10.14 10.18 10.14 10.40 781,000 7,992,209 10.233 9.119 9.083 9.119 9.083 9.316 871,843 9.1670 -2.12%
2024-10-25 0 10.40 10.38 10.40 10.20 10.40 867,000 8,935,360 10.306 9.316 9.298 9.316 9.137 9.316 967,846 9.2322 1.36%
2024-10-24 0 10.26 10.26 10.32 10.22 10.44 507,000 5,219,570 10.295 9.191 9.191 9.245 9.155 9.352 565,973 9.2223 -1.35%
2024-10-23 0 10.40 10.36 10.40 10.34 10.62 1,566,000 16,322,400 10.423 9.316 9.281 9.316 9.263 9.513 1,748,152 9.3369 -2.07%
2024-10-22 0 10.62 10.50 10.62 10.40 10.66 1,627,916 17,095,518 10.501 9.513 9.406 9.513 9.316 9.549 1,817,270 9.4073 0.95%
2024-10-21 0 10.52 10.46 10.52 10.32 10.64 2,227,000 23,330,660 10.476 9.424 9.370 9.424 9.245 9.531 2,486,037 9.3847 1.15%
2024-10-18 0 10.40 10.38 10.40 10.14 10.48 2,586,000 26,732,128 10.337 9.316 9.298 9.316 9.083 9.388 2,886,795 9.2601 2.45%
2024-10-17 0 10.36 10.36 10.42 10.36 10.62 1,677,000 17,595,018 10.492 9.093 9.093 9.146 9.093 9.322 1,910,583 9.2092 -0.77%
2024-10-16 0 10.44 10.42 10.44 10.08 10.68 2,080,550 21,857,996 10.506 9.164 9.146 9.164 8.848 9.374 2,370,341 9.2215 2.55%
2024-10-15 0 10.18 10.08 10.18 9.960 10.66 1,386,791 14,152,014 10.205 8.935 8.848 8.935 8.742 9.357 1,579,951 8.9572 -1.36%
2024-10-14 0 10.32 10.32 10.46 10.18 10.68 1,630,000 17,012,460 10.437 9.058 9.058 9.181 8.935 9.374 1,857,036 9.1611 -1.90%
2024-10-10 0 10.52 10.44 10.54 9.950 10.66 3,122,000 32,756,550 10.492 9.234 9.164 9.251 8.734 9.357 3,556,851 9.2094 5.84%
2024-10-09 0 9.940 9.910 9.940 9.610 10.18 2,207,000 21,847,670 9.8993 8.725 8.698 8.725 8.435 8.935 2,514,404 8.6890 0.00%
2024-10-08 0 9.940 9.940 9.950 9.910 11.00 3,337,000 34,153,140 10.235 8.725 8.725 8.734 8.698 9.655 3,801,797 8.9834 -7.96%
2024-10-07 0 10.80 10.76 10.80 10.06 10.80 2,321,002 24,150,114 10.405 9.480 9.445 9.480 8.830 9.480 2,644,285 9.1329 8.00%
2024-10-04 0 10.00 9.920 10.00 9.680 10.00 320,000 3,186,084 9.9565 8.777 8.707 8.777 8.497 8.777 364,572 8.7393 1.01%
2024-10-03 0 9.900 9.830 9.900 9.630 9.990 399,000 3,910,930 9.8018 8.690 8.628 8.690 8.453 8.769 454,575 8.6035 -0.40%
2024-10-02 0 9.940 9.940 10.00 9.810 10.16 769,998 7,698,884 9.9986 8.725 8.725 8.777 8.611 8.918 877,248 8.7762 -1.58%
2024-09-30 0 10.10 10.04 10.10 9.930 10.30 3,821,000 38,640,950 10.113 8.865 8.813 8.865 8.716 9.041 4,353,212 8.8764 1.61%
2024-09-27 0 9.940 9.930 9.940 9.600 10.00 1,678,000 16,538,835 9.8563 8.725 8.716 8.725 8.426 8.777 1,911,722 8.6513 3.54%
2024-09-26 0 9.600 9.600 9.680 9.400 9.700 943,000 9,062,840 9.6106 8.426 8.426 8.497 8.251 8.514 1,074,347 8.4357 0.95%
2024-09-25 0 9.510 9.500 9.570 9.510 9.890 1,906,000 18,529,250 9.7215 8.347 8.339 8.400 8.347 8.681 2,171,479 8.5330 -0.11%
2024-09-24 0 9.520 9.500 9.520 9.100 9.520 776,000 7,252,970 9.3466 8.356 8.339 8.356 7.987 8.356 884,086 8.2039 4.27%
2024-09-23 0 9.130 9.120 9.130 9.040 9.210 413,000 3,785,208 9.1652 8.014 8.005 8.014 7.935 8.084 470,525 8.0446 -0.87%
2024-09-20 0 9.210 9.210 9.220 8.960 9.240 1,298,970 11,825,532 9.1038 8.084 8.084 8.093 7.865 8.110 1,479,898 7.9908 1.21%
2024-09-19 0 9.100 9.040 9.100 8.840 9.300 576,000 5,208,450 9.0424 7.987 7.935 7.987 7.759 8.163 656,229 7.9369 2.13%
2024-09-17 0 8.910 8.910 8.940 8.910 9.280 105,000 940,706 8.9591 7.821 7.821 7.847 7.821 8.145 119,625 7.8638 -1.00%
2024-09-16 0 9.000 9.000 9.040 8.890 9.120 139,000 1,252,010 9.0073 7.900 7.900 7.935 7.803 8.005 158,361 7.9061 -1.32%
2024-09-13 0 9.120 9.100 9.120 8.850 9.210 1,039,258 9,491,191 9.1327 8.005 7.987 8.005 7.768 8.084 1,184,012 8.0161 2.36%
2024-09-12 0 8.910 8.910 8.930 8.750 8.980 860,022 7,645,099 8.8894 7.821 7.821 7.838 7.680 7.882 979,811 7.8026 0.11%
2024-09-11 0 8.900 8.900 8.950 8.670 9.520 1,439,000 12,736,930 8.8512 7.812 7.812 7.856 7.610 8.356 1,639,432 7.7691 -1.98%
2024-09-10 0 9.080 9.010 9.080 8.990 9.200 659,000 5,984,530 9.0812 7.970 7.908 7.970 7.891 8.075 750,789 7.9710 0.11%
2024-09-09 0 9.070 9.030 9.080 8.950 9.220 1,152,955 10,430,021 9.0463 7.961 7.926 7.970 7.856 8.093 1,313,545 7.9404 -2.58%
2024-09-05 0 9.310 9.300 9.330 9.200 9.410 788,000 7,316,006 9.2843 8.172 8.163 8.189 8.075 8.260 897,757 8.1492 0.65%
2024-09-04 0 9.250 9.250 9.270 9.200 9.350 711,000 6,570,512 9.2412 8.119 8.119 8.137 8.075 8.207 810,032 8.1114 -1.07%
2024-09-03 0 9.350 9.350 9.400 9.330 9.450 247,000 2,313,610 9.3668 8.207 8.207 8.251 8.189 8.295 281,404 8.2217 -0.85%
2024-09-02 0 9.430 9.400 9.430 9.340 9.640 644,000 6,093,068 9.4613 8.277 8.251 8.277 8.198 8.461 733,700 8.3046 -1.36%
2024-08-30 0 9.560 9.560 9.580 9.400 9.600 1,330,000 12,670,091 9.5264 8.391 8.391 8.409 8.251 8.426 1,515,250 8.3617 -0.10%
2024-08-29 0 9.570 9.570 9.590 9.540 9.920 1,711,000 16,515,995 9.6528 8.400 8.400 8.418 8.374 8.707 1,949,318 8.4727 -3.72%
2024-08-28 0 9.940 9.910 9.940 9.850 10.10 915,483 9,091,448 9.9308 8.725 8.698 8.725 8.646 8.865 1,042,997 8.7167 0.30%
2024-08-27 0 9.910 9.890 9.980 9.790 10.04 397,000 3,936,470 9.9155 8.698 8.681 8.760 8.593 8.813 452,297 8.7033 -1.29%
2024-08-26 0 10.04 10.02 10.04 9.870 10.06 624,000 6,246,270 10.010 8.813 8.795 8.813 8.663 8.830 710,914 8.7862 1.11%
2024-08-23 0 9.930 9.930 9.950 9.670 9.930 823,000 8,112,730 9.8575 8.716 8.716 8.734 8.488 8.716 937,632 8.6524 0.20%
2024-08-22 0 9.910 9.910 9.940 9.810 10.14 493,000 4,868,342 9.8749 8.698 8.698 8.725 8.611 8.900 561,668 8.6677 -0.70%
2024-08-21 0 9.980 9.980 9.990 9.920 10.04 337,000 3,364,700 9.9843 8.760 8.760 8.769 8.707 8.813 383,939 8.7636 -1.58%
2024-08-20 0 10.14 10.08 10.14 9.920 10.16 1,188,000 11,903,750 10.020 8.900 8.848 8.900 8.707 8.918 1,353,472 8.7950 1.00%
2024-08-19 0 10.04 10.00 10.04 9.860 10.04 768,000 7,645,800 9.9555 8.813 8.777 8.813 8.655 8.813 874,972 8.7383 0.00%
2024-08-16 0 10.04 10.00 10.04 9.840 10.10 931,000 9,302,955 9.9924 8.813 8.777 8.813 8.637 8.865 1,060,675 8.7708 1.01%
2024-08-15 0 9.940 9.910 9.940 9.890 10.02 1,096,000 10,915,000 9.9589 8.725 8.698 8.725 8.681 8.795 1,248,657 8.7414 0.30%
2024-08-14 0 9.910 9.910 9.920 9.560 10.00 948,000 9,397,030 9.9125 8.698 8.698 8.707 8.391 8.777 1,080,043 8.7006 2.16%
2024-08-13 0 9.700 9.700 9.710 9.640 9.800 387,000 3,752,895 9.6974 8.514 8.514 8.523 8.461 8.602 440,904 8.5118 -0.41%
2024-08-12 0 9.740 9.730 9.740 9.420 10.00 1,910,000 18,650,020 9.7644 8.549 8.540 8.549 8.268 8.777 2,176,036 8.5706 3.51%
2024-08-09 0 9.410 9.410 9.430 9.180 9.500 531,000 4,964,199 9.3488 8.260 8.260 8.277 8.058 8.339 604,961 8.2058 1.18%
2024-08-08 0 9.300 9.300 9.320 9.130 9.340 464,000 4,306,504 9.2813 8.163 8.163 8.181 8.014 8.198 528,629 8.1466 -0.75%
2024-08-07 0 9.370 9.320 9.370 9.170 9.430 1,364,000 12,721,200 9.3264 8.224 8.181 8.224 8.049 8.277 1,553,986 8.1862 2.18%
2024-08-06 0 9.170 9.140 9.180 9.080 9.320 967,000 8,870,778 9.1735 8.049 8.023 8.058 7.970 8.181 1,101,690 8.0520 -0.54%
2024-08-05 0 9.220 9.220 9.250 9.170 9.460 1,376,000 12,793,690 9.2977 8.093 8.093 8.119 8.049 8.303 1,567,657 8.1610 -2.74%
2024-08-02 0 9.480 9.450 9.480 9.410 9.570 1,012,000 9,576,560 9.4630 8.321 8.295 8.321 8.260 8.400 1,152,957 8.3061 0.32%
2024-08-01 0 9.450 9.410 9.450 9.300 9.480 409,000 3,846,735 9.4052 8.295 8.260 8.295 8.163 8.321 465,968 8.2554 0.53%
2024-07-31 0 9.400 9.400 9.410 9.220 9.430 1,032,000 9,605,040 9.3072 8.251 8.251 8.260 8.093 8.277 1,175,743 8.1693 0.32%
2024-07-30 0 9.370 9.310 9.370 9.210 9.460 385,000 3,588,975 9.3220 8.224 8.172 8.224 8.084 8.303 438,625 8.1823 0.11%
2024-07-29 0 9.360 9.360 9.400 9.260 9.490 671,902 6,280,429 9.3472 8.216 8.216 8.251 8.128 8.330 765,489 8.2045 -0.64%
2024-07-26 0 9.420 9.360 9.420 9.230 9.420 386,000 3,608,430 9.3483 8.268 8.216 8.268 8.102 8.268 439,764 8.2054 0.64%
2024-07-25 0 9.360 9.300 9.360 9.210 9.470 719,000 6,707,479 9.3289 8.216 8.163 8.216 8.084 8.312 819,147 8.1884 -1.16%
2024-07-24 0 9.470 9.390 9.470 9.390 9.600 1,020,000 9,710,934 9.5205 8.312 8.242 8.312 8.242 8.426 1,162,072 8.3566 0.42%
2024-07-23 0 9.430 9.390 9.430 9.300 9.620 913,001 8,651,704 9.4761 8.277 8.242 8.277 8.163 8.444 1,040,169 8.3176 -1.05%
2024-07-22 0 9.530 9.470 9.530 9.170 9.570 2,256,000 21,262,729 9.4250 8.365 8.312 8.365 8.049 8.400 2,570,229 8.2727 4.38%
2024-07-19 0 9.130 9.130 9.140 8.890 9.290 2,910,000 26,399,160 9.0719 8.014 8.014 8.023 7.803 8.154 3,315,322 7.9628 -0.54%
2024-07-18 0 9.180 9.180 9.220 9.120 9.370 642,000 5,935,375 9.2451 8.058 8.058 8.093 8.005 8.224 731,422 8.1148 -0.11%
2024-07-17 0 9.190 9.130 9.190 9.070 9.490 1,183,999 10,900,569 9.2066 8.066 8.014 8.066 7.961 8.330 1,348,913 8.0810 -2.23%
2024-07-16 0 9.400 9.400 9.430 9.300 9.490 1,063,000 9,987,337 9.3954 8.251 8.251 8.277 8.163 8.330 1,211,061 8.2468 -0.74%
2024-07-15 0 9.470 9.380 9.470 9.160 9.540 938,000 8,802,520 9.3843 8.312 8.233 8.312 8.040 8.374 1,068,650 8.2370 2.49%
2024-07-12 0 9.240 9.230 9.240 9.080 9.380 1,454,000 13,369,220 9.1948 8.110 8.102 8.110 7.970 8.233 1,656,522 8.0707 0.00%
2024-07-11 0 9.240 9.230 9.240 9.180 9.550 1,166,000 10,856,935 9.3113 8.110 8.102 8.110 8.058 8.382 1,328,407 8.1729 -2.22%
2024-07-10 0 9.450 9.440 9.450 9.300 9.780 1,103,000 10,446,015 9.4705 8.295 8.286 8.295 8.163 8.584 1,256,632 8.3127 -2.28%
2024-07-09 0 9.670 9.610 9.670 9.460 9.730 972,610 9,331,999 9.5948 8.488 8.435 8.488 8.303 8.540 1,108,081 8.4218 0.31%
2024-07-08 0 9.640 9.630 9.640 9.580 9.830 616,000 5,929,730 9.6262 8.461 8.453 8.461 8.409 8.628 701,800 8.4493 -1.03%
2024-07-05 0 9.740 9.690 9.740 9.600 9.800 882,000 8,526,350 9.6671 8.549 8.505 8.549 8.426 8.602 1,004,850 8.4852 -0.71%
2024-07-04 0 9.810 9.750 9.820 9.700 9.840 648,000 6,330,450 9.7692 8.611 8.558 8.619 8.514 8.637 738,257 8.5749 0.10%
2024-07-03 0 9.800 9.800 9.820 9.800 9.970 367,000 3,620,295 9.8646 8.602 8.602 8.619 8.602 8.751 418,118 8.6585 -1.31%
2024-07-02 0 9.930 9.930 9.960 9.790 10.08 1,451,000 14,412,885 9.9331 8.716 8.716 8.742 8.593 8.848 1,653,104 8.7187 2.16%
2024-06-28 0 9.720 9.720 9.770 9.450 9.790 1,461,638 14,051,366 9.6134 8.532 8.532 8.576 8.295 8.593 1,665,224 8.4381 0.93%
2024-06-27 0 9.630 9.600 9.630 9.510 9.760 1,266,000 12,184,190 9.6242 8.453 8.426 8.453 8.347 8.567 1,442,336 8.4475 0.52%
2024-06-26 0 9.580 9.580 9.600 9.390 9.730 3,368,416 32,095,343 9.5283 8.409 8.409 8.426 8.242 8.540 3,837,589 8.3634 -2.24%
2024-06-25 0 9.800 9.730 9.800 9.700 9.880 962,000 9,415,020 9.7869 8.602 8.540 8.602 8.514 8.672 1,095,993 8.5904 0.51%
2024-06-24 0 9.750 9.750 9.770 9.620 10.02 1,608,443 15,748,971 9.7914 8.558 8.558 8.576 8.444 8.795 1,832,477 8.5944 -3.08%
2024-06-21 0 10.06 9.990 10.06 9.800 10.06 1,906,339 19,067,318 10.002 8.830 8.769 8.830 8.602 8.830 2,171,865 8.7792 1.41%
2024-06-20 0 9.920 9.900 9.920 9.850 10.12 667,000 6,653,010 9.9745 8.707 8.690 8.707 8.646 8.883 759,904 8.7551 -0.80%
2024-06-19 0 10.00 10.00 10.02 9.870 10.08 1,313,000 13,078,705 9.9609 8.777 8.777 8.795 8.663 8.848 1,495,882 8.7431 -0.79%
2024-06-18 0 10.08 10.06 10.08 9.770 10.10 938,700 9,408,963 10.023 8.848 8.830 8.848 8.576 8.865 1,069,448 8.7980 2.54%
2024-06-17 0 9.830 9.830 9.870 9.800 10.16 2,002,000 20,089,242 10.035 8.628 8.628 8.663 8.602 8.918 2,280,850 8.8078 -1.01%
2024-06-14 0 9.930 9.870 9.950 9.640 9.980 1,810,000 17,922,890 9.9021 8.716 8.663 8.734 8.461 8.760 2,062,108 8.6915 2.69%
2024-06-13 0 9.670 9.670 9.700 9.570 9.790 1,239,000 12,025,035 9.7054 8.488 8.488 8.514 8.400 8.593 1,411,575 8.5189 0.73%
2024-06-12 0 9.600 9.560 9.600 9.430 9.630 1,177,879 11,247,684 9.5491 8.426 8.391 8.426 8.277 8.453 1,341,941 8.3817 1.05%
2024-06-11 0 9.500 9.490 9.500 9.330 9.680 1,500,281 14,257,032 9.5029 8.339 8.330 8.339 8.189 8.497 1,709,249 8.3411 -1.86%
2024-06-07 0 9.680 9.630 9.680 9.370 9.680 1,366,000 13,057,940 9.5593 8.497 8.453 8.497 8.224 8.497 1,556,265 8.3906 3.31%
2024-06-06 0 9.370 9.370 9.380 9.240 9.460 1,004,000 9,403,870 9.3664 8.224 8.224 8.233 8.110 8.303 1,143,843 8.2213 1.08%
2024-06-05 0 9.270 9.200 9.270 9.160 9.370 1,130,443 10,432,093 9.2283 8.137 8.075 8.137 8.040 8.224 1,287,898 8.1001 0.00%
2024-06-04 0 9.270 9.240 9.300 9.100 9.350 1,399,165 12,967,690 9.2682 8.137 8.110 8.163 7.987 8.207 1,594,049 8.1351 0.43%
2024-06-03 0 9.230 9.230 9.280 9.230 9.420 791,848 7,376,239 9.3152 8.102 8.102 8.145 8.102 8.268 902,141 8.1764 -1.91%
2024-05-31 0 9.410 9.410 9.450 9.250 9.480 2,961,615 27,852,256 9.4044 8.260 8.260 8.295 8.119 8.321 3,374,126 8.2547 2.28%
2024-05-30 0 9.200 9.180 9.230 9.010 9.470 2,783,263 25,950,948 9.3239 8.075 8.058 8.102 7.908 8.312 3,170,932 8.1840 1.43%
2024-05-29 0 9.070 9.070 9.090 9.070 9.390 1,683,990 15,518,577 9.2154 7.961 7.961 7.979 7.961 8.242 1,918,546 8.0887 -1.20%
2024-05-28 0 9.180 9.180 9.220 9.150 9.450 634,000 5,907,890 9.3184 8.058 8.058 8.093 8.031 8.295 722,307 8.1792 -1.18%
2024-05-27 0 9.290 9.270 9.300 9.000 9.350 1,169,000 10,684,452 9.1398 8.154 8.137 8.163 7.900 8.207 1,331,825 8.0224 3.45%
2024-05-24 0 8.980 8.980 8.990 8.620 9.060 1,871,396 16,735,549 8.9428 7.882 7.882 7.891 7.566 7.952 2,132,055 7.8495 3.10%
2024-05-23 0 8.710 8.710 8.740 8.700 9.070 1,759,773 15,464,257 8.7876 7.645 7.645 7.671 7.636 7.961 2,004,885 7.7133 -2.47%
2024-05-22 0 9.370 9.320 9.370 9.260 9.430 1,314,809 12,301,282 9.3559 7.839 7.797 7.839 7.746 7.889 1,571,697 7.8268 1.41%
2024-05-21 0 9.240 9.230 9.290 9.220 9.390 1,232,650 11,441,789 9.2823 7.730 7.721 7.772 7.713 7.855 1,473,485 7.7651 -0.22%
2024-05-20 0 9.260 9.260 9.280 9.010 9.450 2,783,494 25,943,532 9.3205 7.746 7.746 7.763 7.537 7.905 3,327,333 7.7971 2.77%
2024-05-17 0 9.010 9.010 9.060 8.750 9.140 2,469,000 22,241,670 9.0084 7.537 7.537 7.579 7.320 7.646 2,951,394 7.5360 2.27%
2024-05-16 0 8.810 8.790 8.810 8.580 8.940 3,944,000 34,287,840 8.6937 7.370 7.353 7.370 7.178 7.479 4,714,579 7.2727 0.11%
2024-05-14 0 8.800 8.800 8.860 8.790 9.090 1,970,000 17,525,700 8.8963 7.362 7.362 7.412 7.353 7.604 2,354,899 7.4422 -2.22%
2024-05-13 0 9.000 8.980 9.010 8.790 9.080 2,380,000 21,426,010 9.0025 7.529 7.512 7.537 7.353 7.596 2,845,005 7.5311 2.16%
2024-05-10 0 8.810 8.810 8.820 8.630 8.860 2,733,000 24,030,870 8.7929 7.370 7.370 7.378 7.219 7.412 3,266,974 7.3557 3.28%
2024-05-09 0 8.530 8.520 8.550 8.370 8.640 1,567,000 13,449,365 8.5829 7.136 7.127 7.153 7.002 7.228 1,873,161 7.1800 0.83%
2024-05-08 0 8.460 8.460 8.500 8.400 8.550 1,485,000 12,613,020 8.4936 7.077 7.077 7.111 7.027 7.153 1,775,140 7.1054 0.59%
2024-05-07 0 8.410 8.410 8.420 8.110 8.450 1,950,000 16,290,325 8.3540 7.035 7.035 7.044 6.784 7.069 2,330,991 6.9886 2.81%
2024-05-06 0 8.180 8.180 8.230 8.010 8.290 2,621,000 21,478,430 8.1947 6.843 6.843 6.885 6.701 6.935 3,133,091 6.8553 3.54%
2024-05-03 0 7.900 7.900 7.940 7.880 8.330 968,000 7,698,468 7.9530 6.609 6.609 6.642 6.592 6.968 1,157,128 6.6531 -1.86%
2024-05-02 0 8.050 8.010 8.060 7.880 8.390 1,881,000 15,100,010 8.0277 6.734 6.701 6.743 6.592 7.019 2,248,510 6.7156 -4.73%
2024-04-30 0 8.450 8.420 8.450 8.270 8.500 2,126,000 17,822,520 8.3831 7.069 7.044 7.069 6.918 7.111 2,541,378 7.0129 3.30%
2024-04-29 0 8.180 8.180 8.220 8.030 8.250 945,000 7,715,850 8.1649 6.843 6.843 6.876 6.718 6.902 1,129,634 6.8304 -0.49%
2024-04-26 0 8.220 8.190 8.230 8.050 8.220 1,652,000 13,409,915 8.1174 6.876 6.851 6.885 6.734 6.876 1,974,768 6.7906 1.99%
2024-04-25 0 8.060 8.030 8.060 7.930 8.150 1,306,000 10,531,801 8.0642 6.743 6.718 6.743 6.634 6.818 1,561,166 6.7461 0.75%
2024-04-24 0 8.000 7.990 8.000 7.840 8.220 4,218,000 33,836,913 8.0220 6.692 6.684 6.692 6.559 6.876 5,042,113 6.7109 -2.91%
2024-04-23 0 8.240 8.170 8.240 8.110 8.500 976,000 8,038,774 8.2364 6.893 6.835 6.893 6.784 7.111 1,166,691 6.8902 -2.37%
2024-04-22 0 8.440 8.440 8.460 8.420 8.600 748,000 6,370,660 8.5169 7.061 7.061 7.077 7.044 7.194 894,144 7.1249 -1.29%
2024-04-19 0 8.550 8.530 8.550 8.400 8.550 293,000 2,480,730 8.4667 7.153 7.136 7.153 7.027 7.153 350,246 7.0828 1.18%
2024-04-18 0 8.450 8.420 8.450 8.320 8.500 895,000 7,507,946 8.3888 7.069 7.044 7.069 6.960 7.111 1,069,865 7.0177 0.24%
2024-04-17 0 8.430 8.420 8.430 8.390 8.510 414,000 3,500,350 8.4550 7.052 7.044 7.052 7.019 7.119 494,887 7.0730 -0.59%
2024-04-16 0 8.480 8.440 8.480 8.340 8.480 746,000 6,283,937 8.4235 7.094 7.061 7.094 6.977 7.094 891,754 7.0467 0.36%
2024-04-15 0 8.450 8.450 8.520 8.280 8.580 1,587,000 13,401,350 8.4445 7.069 7.069 7.127 6.927 7.178 1,897,068 7.0642 1.68%
2024-04-12 0 8.310 8.310 8.340 8.270 8.350 439,000 3,650,599 8.3157 6.952 6.952 6.977 6.918 6.985 524,772 6.9565 -0.12%
2024-04-11 0 8.320 8.320 8.340 8.130 8.400 597,000 4,957,860 8.3046 6.960 6.960 6.977 6.801 7.027 713,642 6.9473 1.09%
2024-04-10 0 8.230 8.230 8.290 8.210 8.390 738,000 6,093,660 8.2570 6.885 6.885 6.935 6.868 7.019 882,191 6.9074 -1.56%
2024-04-09 0 8.360 8.300 8.360 8.160 8.400 677,000 5,645,050 8.3383 6.994 6.943 6.994 6.826 7.027 809,272 6.9755 0.97%
2024-04-08 0 8.280 8.280 8.290 8.050 8.380 923,000 7,653,298 8.2918 6.927 6.927 6.935 6.734 7.010 1,103,336 6.9365 2.99%
2024-04-05 0 8.040 7.990 8.040 7.990 8.200 387,000 3,110,646 8.0378 6.726 6.684 6.726 6.684 6.860 462,612 6.7241 -3.37%
2024-04-03 0 8.320 8.230 8.320 8.230 8.380 583,000 4,838,488 8.2993 6.960 6.885 6.960 6.885 7.010 696,907 6.9428 0.97%
2024-04-02 0 8.240 8.240 8.300 8.040 8.390 1,243,000 10,199,446 8.2055 6.893 6.893 6.943 6.726 7.019 1,485,858 6.8643 0.61%
2024-03-28 0 8.190 8.190 8.220 8.100 8.430 2,774,000 23,010,310 8.2950 6.851 6.851 6.876 6.776 7.052 3,315,985 6.9392 1.36%
2024-03-27 0 8.080 8.080 8.120 8.000 8.210 690,000 5,573,390 8.0774 6.759 6.759 6.793 6.692 6.868 824,812 6.7572 -1.58%
2024-03-26 0 8.210 8.160 8.210 8.100 8.440 1,026,000 8,449,900 8.2358 6.868 6.826 6.868 6.776 7.061 1,226,460 6.8897 -0.36%
2024-03-25 0 8.240 8.240 8.260 8.150 8.360 758,000 6,290,255 8.2985 6.893 6.893 6.910 6.818 6.994 906,098 6.9421 1.10%
2024-03-22 0 8.150 8.150 8.190 7.990 8.220 485,000 3,933,653 8.1106 6.818 6.818 6.851 6.684 6.876 579,759 6.7850 -0.85%
2024-03-21 0 8.220 8.190 8.230 8.080 8.240 1,177,000 9,619,990 8.1733 6.876 6.851 6.885 6.759 6.893 1,406,962 6.8374 1.99%
2024-03-20 0 8.060 8.040 8.070 7.910 8.100 985,000 7,855,215 7.9748 6.743 6.726 6.751 6.617 6.776 1,177,449 6.6714 0.37%
2024-03-19 0 8.030 8.030 8.070 8.010 8.150 381,000 3,072,445 8.0642 6.718 6.718 6.751 6.701 6.818 455,440 6.7461 -0.86%
2024-03-18 0 8.100 8.080 8.130 8.000 8.220 1,072,000 8,690,035 8.1064 6.776 6.759 6.801 6.692 6.876 1,281,448 6.7814 0.00%
2024-03-15 0 8.100 8.100 8.110 7.930 8.110 1,806,000 14,501,032 8.0294 6.776 6.776 6.784 6.634 6.784 2,158,857 6.7170 0.50%
2024-03-14 0 8.060 8.050 8.070 8.010 8.220 444,000 3,580,890 8.0651 6.743 6.734 6.751 6.701 6.876 530,749 6.7469 -1.47%
2024-03-13 0 8.180 8.130 8.180 7.950 8.280 1,100,000 8,998,165 8.1802 6.843 6.801 6.843 6.651 6.927 1,314,918 6.8431 2.25%
2024-03-12 0 8.000 7.950 8.010 7.960 8.190 1,233,000 9,901,260 8.0302 6.692 6.651 6.701 6.659 6.851 1,473,904 6.7177 -1.96%
2024-03-11 0 8.160 8.130 8.160 7.970 8.170 2,278,000 18,452,719 8.1004 6.826 6.801 6.826 6.667 6.835 2,723,076 6.7764 4.35%
2024-03-08 0 7.820 7.820 7.870 7.800 8.070 1,130,000 8,951,840 7.9220 6.542 6.542 6.584 6.525 6.751 1,350,780 6.6272 -1.01%
2024-03-07 0 7.900 7.900 7.910 7.680 7.990 1,332,000 10,535,389 7.9095 6.609 6.609 6.617 6.425 6.684 1,592,246 6.6167 2.86%
2024-03-06 0 7.680 7.680 7.730 7.590 7.730 816,000 6,261,129 7.6730 6.425 6.425 6.467 6.349 6.467 975,430 6.4188 1.32%
2024-03-05 0 7.580 7.580 7.590 7.480 7.690 1,154,000 8,755,179 7.5868 6.341 6.341 6.349 6.257 6.433 1,379,469 6.3468 0.53%
2024-03-04 0 7.540 7.530 7.540 7.380 7.540 1,352,000 10,118,860 7.4844 6.308 6.299 6.308 6.174 6.308 1,616,154 6.2611 3.29%
2024-03-01 0 7.300 7.290 7.350 7.200 7.340 559,801 4,078,439 7.2855 6.107 6.098 6.149 6.023 6.140 669,175 6.0947 2.38%
2024-02-29 0 7.130 7.130 7.210 7.130 7.470 1,841,801 13,540,685 7.3519 5.965 5.965 6.032 5.965 6.249 2,201,652 6.1502 -1.66%
2024-02-28 0 7.250 7.210 7.250 7.200 7.300 481,000 3,484,320 7.2439 6.065 6.032 6.065 6.023 6.107 574,978 6.0599 -0.14%
2024-02-27 0 7.260 7.260 7.310 7.240 7.360 921,000 6,712,809 7.2886 6.073 6.073 6.115 6.057 6.157 1,100,945 6.0973 -0.68%
2024-02-26 0 7.310 7.310 7.320 7.200 7.330 2,349,000 17,109,428 7.2837 6.115 6.115 6.124 6.023 6.132 2,807,948 6.0932 1.67%
2024-02-23 0 7.190 7.180 7.190 6.970 7.200 1,200,000 8,546,520 7.1221 6.015 6.006 6.015 5.831 6.023 1,434,456 5.9580 2.13%
2024-02-22 0 7.040 7.030 7.040 6.920 7.090 743,000 5,223,223 7.0299 5.889 5.881 5.889 5.789 5.931 888,167 5.8809 -0.14%
2024-02-21 0 7.050 7.000 7.050 6.980 7.090 888,000 6,249,490 7.0377 5.898 5.856 5.898 5.839 5.931 1,061,498 5.8874 1.00%
2024-02-20 0 6.980 6.980 7.020 6.760 7.100 937,000 6,513,630 6.9516 5.839 5.839 5.873 5.655 5.940 1,120,071 5.8154 3.56%
2024-02-19 0 6.740 6.710 6.740 6.560 6.760 503,000 3,365,510 6.6909 5.638 5.613 5.638 5.488 5.655 601,276 5.5973 2.74%
2024-02-16 0 6.560 6.500 6.570 6.420 6.590 55,000 358,660 6.5211 5.488 5.438 5.496 5.371 5.513 65,746 5.4552 2.18%
2024-02-15 0 6.420 6.410 6.580 6.380 6.530 211,000 1,361,330 6.4518 5.371 5.362 5.505 5.337 5.463 252,225 5.3973 0.16%
2024-02-14 0 6.410 6.410 6.500 6.380 6.580 192,000 1,236,630 6.4408 5.362 5.362 5.438 5.337 5.505 229,513 5.3881 -1.99%
2024-02-09 0 6.540 6.530 6.600 6.510 6.580 37,000 241,400 6.5243 5.471 5.463 5.521 5.446 5.505 44,229 5.4579 -1.65%
2024-02-08 0 6.650 6.610 6.650 6.470 6.720 538,000 3,550,600 6.5996 5.563 5.530 5.563 5.413 5.622 643,115 5.5209 0.61%
2024-02-07 0 6.610 6.610 6.630 6.550 6.830 467,000 3,118,490 6.6777 5.530 5.530 5.546 5.479 5.714 558,243 5.5863 -0.60%
2024-02-06 0 6.650 6.590 6.650 6.440 6.680 594,343 3,890,952 6.5466 5.563 5.513 5.563 5.387 5.588 710,466 5.4766 2.78%
2024-02-05 0 6.470 6.470 6.560 6.410 6.600 409,000 2,660,250 6.5043 5.413 5.413 5.488 5.362 5.521 488,910 5.4412 -1.22%
2024-02-02 0 6.550 6.550 6.630 6.460 6.680 496,000 3,273,790 6.6004 5.479 5.479 5.546 5.404 5.588 592,909 5.5216 0.15%
2024-02-01 0 6.540 6.540 6.610 6.480 6.670 243,000 1,600,630 6.5870 5.471 5.471 5.530 5.421 5.580 290,477 5.5103 -1.36%
2024-01-31 0 6.630 6.570 6.630 6.380 6.630 730,000 4,760,315 6.5210 5.546 5.496 5.546 5.337 5.546 872,628 5.4552 3.59%
2024-01-30 0 6.400 6.400 6.460 6.400 6.650 663,000 4,311,910 6.5036 5.354 5.354 5.404 5.354 5.563 792,537 5.4406 -3.47%
2024-01-29 0 6.630 6.630 6.700 6.560 6.740 261,000 1,738,160 6.6596 5.546 5.546 5.605 5.488 5.638 311,994 5.5711 -0.60%
2024-01-26 0 6.670 6.670 6.680 6.540 6.700 387,000 2,572,770 6.6480 5.580 5.580 5.588 5.471 5.605 462,612 5.5614 0.15%
2024-01-25 0 6.660 6.610 6.660 6.500 6.680 361,595 2,394,117 6.6210 5.571 5.530 5.571 5.438 5.588 432,243 5.5388 3.10%
2024-01-24 0 6.460 6.460 6.550 6.300 6.530 481,000 3,085,765 6.4153 5.404 5.404 5.479 5.270 5.463 574,978 5.3668 0.94%
2024-01-23 0 6.400 6.370 6.400 6.290 6.410 476,000 3,030,740 6.3671 5.354 5.329 5.354 5.262 5.362 569,001 5.3264 1.43%
2024-01-22 0 6.310 6.310 6.350 6.240 6.600 684,000 4,365,110 6.3817 5.279 5.279 5.312 5.220 5.521 817,640 5.3387 -4.39%
2024-01-19 0 6.600 6.580 6.600 6.600 6.750 667,000 4,429,170 6.6404 5.521 5.505 5.521 5.521 5.647 797,319 5.5551 -0.60%
2024-01-18 0 6.640 6.640 6.660 6.550 6.740 386,000 2,556,460 6.6230 5.555 5.555 5.571 5.479 5.638 461,417 5.5405 0.00%
2024-01-17 0 6.640 6.640 6.680 6.630 6.820 1,018,000 6,796,300 6.6761 5.555 5.555 5.588 5.546 5.705 1,216,897 5.5849 -3.21%
2024-01-16 0 6.860 6.860 6.890 6.830 6.950 213,000 1,462,800 6.8676 5.739 5.739 5.764 5.714 5.814 254,616 5.7451 -0.29%
2024-01-15 0 6.880 6.880 6.930 6.880 7.020 419,000 2,906,860 6.9376 5.755 5.755 5.797 5.755 5.873 500,864 5.8037 -1.57%
2024-01-12 0 6.990 6.950 6.990 6.780 7.020 561,000 3,902,560 6.9564 5.848 5.814 5.848 5.672 5.873 670,608 5.8194 1.90%
2024-01-11 0 6.860 6.850 6.880 6.830 6.950 222,000 1,532,650 6.9038 5.739 5.730 5.755 5.714 5.814 265,374 5.7754 0.15%
2024-01-10 0 6.850 6.830 6.850 6.830 6.900 166,000 1,140,790 6.8722 5.730 5.714 5.730 5.714 5.772 198,433 5.7490 -0.72%
2024-01-09 0 6.900 6.850 6.900 6.760 6.900 266,159 1,822,762 6.8484 5.772 5.730 5.772 5.655 5.772 318,161 5.7291 2.22%
2024-01-08 0 6.750 6.750 6.760 6.740 6.970 295,000 2,018,120 6.8411 5.647 5.647 5.655 5.638 5.831 352,637 5.7229 -2.03%
2024-01-05 0 6.890 6.850 6.890 6.830 6.970 384,000 2,649,595 6.9000 5.764 5.730 5.764 5.714 5.831 459,026 5.7722 -0.14%
2024-01-04 0 6.900 6.900 6.910 6.850 6.960 175,000 1,208,650 6.9066 5.772 5.772 5.781 5.730 5.822 209,192 5.7777 0.00%
2024-01-03 0 6.900 6.830 6.900 6.800 7.000 542,000 3,749,550 6.9180 5.772 5.714 5.772 5.689 5.856 647,896 5.7873 1.47%
2024-01-02 0 6.800 6.800 6.840 6.770 6.930 368,000 2,513,740 6.8308 5.689 5.689 5.722 5.663 5.797 439,900 5.7143 -2.16%
2023-12-29 0 6.950 6.950 6.970 6.910 7.010 967,000 6,744,720 6.9749 5.814 5.814 5.831 5.781 5.864 1,155,933 5.8349 0.72%
2023-12-28 0 6.900 6.880 6.930 6.760 6.970 1,148,000 7,943,030 6.9190 5.772 5.755 5.797 5.655 5.831 1,372,296 5.7881 1.47%
2023-12-27 0 6.800 6.800 6.830 6.600 6.860 457,000 3,084,320 6.7491 5.689 5.689 5.714 5.521 5.739 546,289 5.6460 3.19%
2023-12-22 0 6.590 6.590 6.640 6.540 6.900 1,132,000 7,519,670 6.6428 5.513 5.513 5.555 5.471 5.772 1,353,170 5.5571 -2.84%
2023-12-21 0 6.980 6.970 6.980 6.920 6.980 139,000 966,180 6.9509 5.674 5.666 5.674 5.625 5.674 171,000 5.6502 0.00%
2023-12-20 0 6.980 6.980 7.010 6.890 7.060 437,000 3,044,490 6.9668 5.674 5.674 5.698 5.601 5.739 537,605 5.6631 -0.71%
2023-12-19 0 7.030 7.000 7.030 6.650 7.030 866,000 6,045,390 6.9808 5.714 5.690 5.714 5.406 5.714 1,065,368 5.6745 3.08%
2023-12-18 0 6.820 6.800 6.880 6.770 6.980 467,000 3,206,130 6.8654 5.544 5.527 5.593 5.503 5.674 574,511 5.5806 0.29%
2023-12-15 0 6.800 6.790 6.800 6.790 6.950 398,000 2,713,140 6.8169 5.527 5.519 5.527 5.519 5.649 489,626 5.5412 0.59%
2023-12-14 0 6.760 6.760 6.850 6.760 7.100 1,500,000 10,436,950 6.9580 5.495 5.495 5.568 5.495 5.771 1,845,326 5.6559 -2.31%
2023-12-13 0 6.920 6.880 6.920 6.850 6.980 321,000 2,222,370 6.9233 5.625 5.593 5.625 5.568 5.674 394,900 5.6277 1.62%
2023-12-12 0 6.810 6.810 6.860 6.800 6.900 544,000 3,716,555 6.8319 5.536 5.536 5.576 5.527 5.609 669,238 5.5534 0.00%
2023-12-11 0 6.810 6.800 6.810 6.750 6.830 547,000 3,714,450 6.7906 5.536 5.527 5.536 5.487 5.552 672,929 5.5198 -0.44%
2023-12-08 0 6.840 6.840 6.860 6.800 7.030 465,000 3,186,920 6.8536 5.560 5.560 5.576 5.527 5.714 572,051 5.5710 -0.73%
2023-12-07 0 6.890 6.890 6.950 6.840 6.940 1,130,511 7,795,402 6.8955 5.601 5.601 5.649 5.560 5.641 1,390,774 5.6051 -1.01%
2023-12-06 0 6.960 6.840 6.960 6.750 7.000 484,000 3,336,440 6.8935 5.658 5.560 5.658 5.487 5.690 595,425 5.6035 1.75%
2023-12-05 0 6.840 6.840 6.880 6.830 6.950 328,000 2,255,519 6.8766 5.560 5.560 5.593 5.552 5.649 403,511 5.5897 -0.58%
2023-12-04 0 6.880 6.880 6.930 6.700 7.010 534,000 3,666,080 6.8653 5.593 5.593 5.633 5.446 5.698 656,936 5.5806 1.62%
2023-12-01 0 6.770 6.760 6.770 6.770 6.850 606,000 4,130,430 6.8159 5.503 5.495 5.503 5.503 5.568 745,512 5.5404 -0.29%
2023-11-30 0 6.790 6.790 6.820 6.760 6.860 544,000 3,698,630 6.7990 5.519 5.519 5.544 5.495 5.576 669,238 5.5266 -0.15%
2023-11-29 0 6.800 6.790 6.810 6.780 6.910 303,000 2,073,360 6.8428 5.527 5.519 5.536 5.511 5.617 372,756 5.5622 -2.02%
2023-11-28 0 6.940 6.940 7.010 6.920 7.030 310,000 2,167,945 6.9934 5.641 5.641 5.698 5.625 5.714 381,367 5.6847 -0.14%
2023-11-27 0 6.950 6.950 6.970 6.910 7.010 245,000 1,705,790 6.9624 5.649 5.649 5.666 5.617 5.698 301,403 5.6595 -0.43%
2023-11-24 0 6.980 6.980 7.000 6.980 7.030 231,000 1,617,290 7.0013 5.674 5.674 5.690 5.674 5.714 284,180 5.6911 0.14%
2023-11-23 0 6.970 6.970 7.010 6.960 7.020 305,000 2,135,640 7.0021 5.666 5.666 5.698 5.658 5.706 375,216 5.6918 -0.29%
2023-11-22 0 6.990 6.980 6.990 6.900 7.050 695,000 4,854,828 6.9854 5.682 5.674 5.682 5.609 5.731 855,001 5.6782 0.58%
2023-11-21 0 6.950 6.920 6.950 6.900 6.980 395,000 2,738,714 6.9335 5.649 5.625 5.649 5.609 5.674 485,936 5.6360 0.14%
2023-11-20 0 6.940 6.900 6.940 6.670 6.950 706,200 4,863,406 6.8867 5.641 5.609 5.641 5.422 5.649 868,779 5.5980 2.66%
2023-11-17 0 6.760 6.710 6.780 6.610 6.770 452,200 3,016,566 6.6709 5.495 5.454 5.511 5.373 5.503 556,304 5.4225 2.11%
2023-11-16 0 6.620 6.570 6.620 6.540 6.640 322,800 2,130,578 6.6003 5.381 5.341 5.381 5.316 5.397 397,114 5.3652 0.00%
2023-11-15 0 6.620 6.610 6.620 6.580 6.730 470,000 3,128,280 6.6559 5.381 5.373 5.381 5.349 5.471 578,202 5.4104 -2.07%
2023-11-14 0 6.760 6.700 6.770 6.640 6.780 268,000 1,799,160 6.7133 5.495 5.446 5.503 5.397 5.511 329,698 5.4570 1.05%
2023-11-13 0 6.690 6.610 6.690 6.570 6.830 630,000 4,177,217 6.6305 5.438 5.373 5.438 5.341 5.552 775,037 5.3897 0.60%
2023-11-10 0 6.650 6.630 6.650 6.610 6.760 466,000 3,094,870 6.6414 5.406 5.389 5.406 5.373 5.495 573,281 5.3985 -1.48%
2023-11-09 0 6.750 6.740 6.750 6.650 6.880 498,000 3,364,880 6.7568 5.487 5.479 5.487 5.406 5.593 612,648 5.4924 -0.44%
2023-11-08 0 6.780 6.770 6.780 6.740 6.880 362,000 2,471,140 6.8264 5.511 5.503 5.511 5.479 5.593 445,339 5.5489 -0.44%
2023-11-07 0 6.810 6.810 6.880 6.730 6.880 315,000 2,150,740 6.8277 5.536 5.536 5.593 5.471 5.593 387,518 5.5500 -0.73%
2023-11-06 0 6.860 6.790 6.860 6.700 6.870 528,000 3,580,745 6.7817 5.576 5.519 5.576 5.446 5.584 649,555 5.5126 1.78%
2023-11-03 0 6.740 6.740 6.770 6.570 6.780 511,000 3,433,515 6.7192 5.479 5.479 5.503 5.341 5.511 628,641 5.4618 1.35%
2023-11-02 0 6.650 6.630 6.650 6.510 6.650 390,955 2,588,983 6.6222 5.406 5.389 5.406 5.292 5.406 480,960 5.3830 0.91%
2023-11-01 0 6.590 6.570 6.590 6.500 6.620 455,000 2,987,110 6.5651 5.357 5.341 5.357 5.284 5.381 559,749 5.3365 0.30%
2023-10-31 0 6.570 6.570 6.620 6.520 6.900 1,137,000 7,601,570 6.6856 5.341 5.341 5.381 5.300 5.609 1,398,757 5.4345 2.18%
2023-10-30 0 6.430 6.430 6.470 6.270 6.480 483,000 3,098,910 6.4160 5.227 5.227 5.259 5.097 5.267 594,195 5.2153 0.94%
2023-10-27 0 6.370 6.370 6.450 6.100 6.460 816,000 5,211,720 6.3869 5.178 5.178 5.243 4.958 5.251 1,003,857 5.1917 2.91%
2023-10-26 0 6.190 6.190 6.210 6.120 6.250 444,000 2,746,330 6.1854 5.032 5.032 5.048 4.975 5.080 546,216 5.0279 0.98%
2023-10-25 0 6.130 6.130 6.160 6.030 6.190 713,000 4,384,844 6.1499 4.983 4.983 5.007 4.902 5.032 877,145 4.9990 1.66%
2023-10-24 0 6.030 6.000 6.030 5.910 6.040 971,000 5,812,665 5.9863 4.902 4.877 4.902 4.804 4.910 1,194,541 4.8660 1.34%
2023-10-20 0 5.950 5.910 5.960 5.910 6.000 248,000 1,472,685 5.9382 4.837 4.804 4.845 4.804 4.877 305,094 4.8270 0.51%
2023-10-19 0 5.920 5.920 5.950 5.920 6.030 700,000 4,183,730 5.9768 4.812 4.812 4.837 4.812 4.902 861,152 4.8583 -2.31%
2023-10-18 0 6.060 6.000 6.060 5.990 6.080 272,000 1,637,764 6.0212 4.926 4.877 4.926 4.869 4.942 334,619 4.8944 1.00%
2023-10-17 0 6.000 6.000 6.070 5.990 6.130 373,000 2,253,764 6.0423 4.877 4.877 4.934 4.869 4.983 458,871 4.9115 -0.99%
2023-10-16 0 6.060 6.060 6.070 6.000 6.180 606,000 3,682,496 6.0767 4.926 4.926 4.934 4.877 5.024 745,512 4.9396 -1.30%
2023-10-13 0 6.140 6.140 6.160 6.050 6.150 431,000 2,637,854 6.1203 4.991 4.991 5.007 4.918 4.999 530,224 4.9750 0.33%
2023-10-12 0 6.120 6.120 6.140 6.060 6.180 631,000 3,874,775 6.1407 4.975 4.975 4.991 4.926 5.024 776,267 4.9915 0.99%
2023-10-11 0 6.060 6.060 6.090 6.030 6.130 412,000 2,508,165 6.0878 4.926 4.926 4.950 4.902 4.983 506,850 4.9485 1.34%
2023-10-10 0 5.980 5.980 6.000 5.940 6.070 547,999 3,292,482 6.0082 4.861 4.861 4.877 4.828 4.934 674,158 4.8838 -0.17%
2023-10-09 0 5.990 5.970 5.990 5.880 6.030 763,000 4,561,279 5.9781 4.869 4.853 4.869 4.780 4.902 938,656 4.8594 1.70%
2023-10-06 0 5.890 5.890 5.900 5.890 5.960 60,000 355,909 5.9318 4.788 4.788 4.796 4.788 4.845 73,813 4.8218 0.17%
2023-10-05 0 5.880 5.820 5.890 5.820 5.980 135,000 791,174 5.8605 4.780 4.731 4.788 4.731 4.861 166,079 4.7638 -1.01%
2023-10-04 0 5.940 5.860 5.940 5.810 5.950 91,000 533,719 5.8650 4.828 4.763 4.828 4.723 4.837 111,950 4.7675 1.19%
2023-10-03 0 5.870 5.870 5.970 5.800 6.170 381,000 2,270,560 5.9595 4.772 4.772 4.853 4.715 5.015 468,713 4.8442 -4.86%
2023-09-29 0 6.170 6.150 6.170 6.120 6.170 72,000 442,299 6.1430 5.015 4.999 5.015 4.975 5.015 88,576 4.9935 0.16%
2023-09-28 0 6.160 6.120 6.160 6.080 6.220 591,000 3,650,155 6.1762 5.007 4.975 5.007 4.942 5.056 727,058 5.0204 0.33%
2023-09-27 0 6.140 6.090 6.160 6.090 6.170 351,000 2,152,999 6.1339 4.991 4.950 5.007 4.950 5.015 431,806 4.9860 0.16%
2023-09-26 0 6.130 6.130 6.150 6.100 6.210 843,000 5,198,903 6.1671 4.983 4.983 4.999 4.958 5.048 1,037,073 5.0131 -0.65%
2023-09-25 0 6.170 6.140 6.180 6.060 6.210 780,000 4,800,299 6.1542 5.015 4.991 5.024 4.926 5.048 959,570 5.0026 1.82%
2023-09-22 0 6.060 6.060 6.080 6.010 6.090 710,000 4,305,290 6.0638 4.926 4.926 4.942 4.885 4.950 873,454 4.9290 1.17%
2023-09-21 0 5.990 5.970 6.000 5.940 6.060 552,000 3,317,400 6.0098 4.869 4.853 4.877 4.828 4.926 679,080 4.8851 0.50%
2023-09-20 0 5.960 5.960 6.000 5.900 6.030 239,000 1,434,142 6.0006 4.845 4.845 4.877 4.796 4.902 294,022 4.8777 -0.50%
2023-09-19 0 5.990 5.980 5.990 5.920 6.050 907,000 5,423,020 5.9791 4.869 4.861 4.869 4.812 4.918 1,115,807 4.8602 -1.16%
2023-09-18 0 6.060 6.030 6.060 5.940 6.060 398,000 2,396,270 6.0208 4.926 4.902 4.926 4.828 4.926 489,626 4.8941 0.00%
2023-09-15 0 6.060 6.030 6.060 5.960 6.070 545,000 3,292,230 6.0408 4.926 4.902 4.926 4.845 4.934 670,468 4.9103 1.85%
2023-09-14 0 5.950 5.950 5.990 5.890 6.000 520,000 3,099,270 5.9601 4.837 4.837 4.869 4.788 4.877 639,713 4.8448 0.51%
2023-09-13 0 5.920 5.920 5.970 5.860 6.000 619,702 3,676,964 5.9334 4.812 4.812 4.853 4.763 4.877 762,368 4.8231 -1.33%
2023-09-12 0 6.000 5.960 6.000 5.900 6.010 323,200 1,932,514 5.9793 4.877 4.845 4.877 4.796 4.885 397,606 4.8604 0.33%
2023-09-11 0 5.980 5.930 5.980 5.910 6.000 370,177 2,205,770 5.9587 4.861 4.820 4.861 4.804 4.877 455,398 4.8436 1.36%
2023-09-07 0 5.900 5.850 5.900 5.830 6.020 743,000 4,418,630 5.9470 4.796 4.755 4.796 4.739 4.893 914,051 4.8341 -1.01%
2023-09-06 0 5.960 5.960 5.990 5.900 5.990 246,000 1,467,190 5.9642 4.845 4.845 4.869 4.796 4.869 302,633 4.8481 0.68%
2023-09-05 0 5.920 5.920 5.980 5.900 6.040 319,000 1,907,170 5.9786 4.812 4.812 4.861 4.796 4.910 392,439 4.8598 -1.50%
2023-09-04 0 6.010 5.980 6.010 5.840 6.020 406,000 2,413,970 5.9457 4.885 4.861 4.885 4.747 4.893 499,468 4.8331 2.56%
2023-08-31 0 5.860 5.860 5.900 5.860 6.030 827,000 4,879,681 5.9005 4.763 4.763 4.796 4.763 4.902 1,017,390 4.7963 -2.17%
2023-08-30 0 5.990 5.990 6.010 5.960 6.060 152,000 912,930 6.0061 4.869 4.869 4.885 4.845 4.926 186,993 4.8822 -0.50%
2023-08-29 0 6.020 5.980 6.020 5.980 6.040 213,000 1,280,940 6.0138 4.893 4.861 4.893 4.861 4.910 262,036 4.8884 1.18%
2023-08-28 0 5.950 5.940 5.960 5.910 6.070 540,000 3,245,290 6.0098 4.837 4.828 4.845 4.804 4.934 664,317 4.8852 -0.17%
2023-08-25 0 5.960 5.940 5.960 5.850 5.980 730,000 4,321,380 5.9197 4.845 4.828 4.845 4.755 4.861 898,059 4.8119 1.53%
2023-08-24 0 5.870 5.850 5.870 5.800 5.920 513,000 3,011,280 5.8699 4.772 4.755 4.772 4.715 4.812 631,101 4.7715 1.03%
2023-08-23 0 5.810 5.780 5.810 5.750 5.840 315,000 1,826,250 5.7976 4.723 4.698 4.723 4.674 4.747 387,518 4.7127 1.04%
2023-08-22 0 5.750 5.750 5.780 5.720 5.800 436,000 2,510,040 5.7570 4.674 4.674 4.698 4.650 4.715 536,375 4.6796 0.35%
2023-08-21 0 5.730 5.680 5.730 5.590 5.750 755,000 4,291,210 5.6837 4.658 4.617 4.658 4.544 4.674 928,814 4.6201 0.00%
2023-08-18 0 5.730 5.700 5.730 5.670 5.770 736,000 4,206,990 5.7160 4.658 4.633 4.658 4.609 4.690 905,440 4.6463 1.06%
2023-08-17 0 5.670 5.640 5.680 5.600 5.700 255,000 1,441,240 5.6519 4.609 4.585 4.617 4.552 4.633 313,705 4.5942 -0.18%
2023-08-16 0 5.680 5.680 5.690 5.680 5.770 358,000 2,050,910 5.7288 4.617 4.617 4.625 4.617 4.690 440,418 4.6567 -1.22%
2023-08-15 0 5.750 5.730 5.750 5.650 5.790 310,000 1,782,790 5.7509 4.674 4.658 4.674 4.593 4.706 381,367 4.6747 -0.35%
2023-08-14 0 5.770 5.730 5.780 5.630 5.770 774,000 4,425,853 5.7182 4.690 4.658 4.698 4.576 4.690 952,188 4.6481 1.76%
2023-08-11 0 5.670 5.660 5.670 5.550 5.690 857,000 4,821,343 5.6258 4.609 4.601 4.609 4.511 4.625 1,054,296 4.5730 2.16%
2023-08-10 0 5.550 5.550 5.560 5.490 5.790 5,396,000 30,192,850 5.5954 4.511 4.511 4.520 4.463 4.706 6,638,253 4.5483 -4.48%
2023-08-09 0 5.810 5.800 5.810 5.770 5.860 276,000 1,599,884 5.7967 4.723 4.715 4.723 4.690 4.763 339,540 4.7119 0.35%
2023-08-08 0 5.790 5.790 5.800 5.740 5.880 330,000 1,922,320 5.8252 4.706 4.706 4.715 4.666 4.780 405,972 4.7351 -0.69%
2023-08-07 0 5.830 5.830 5.850 5.830 5.980 436,000 2,551,690 5.8525 4.739 4.739 4.755 4.739 4.861 536,375 4.7573 -1.85%
2023-08-04 0 5.940 5.930 5.940 5.880 5.970 423,000 2,505,370 5.9229 4.828 4.820 4.828 4.780 4.853 520,382 4.8145 1.37%
2023-08-03 0 5.860 5.850 5.860 5.860 5.920 337,000 1,981,250 5.8791 4.763 4.755 4.763 4.763 4.812 414,583 4.7789 0.17%
2023-08-02 0 5.850 5.840 5.850 5.840 5.940 601,540 3,536,345 5.8788 4.755 4.747 4.755 4.747 4.828 740,025 4.7787 -0.85%
2023-08-01 0 5.900 5.890 5.900 5.870 5.960 295,000 1,742,087 5.9054 4.796 4.788 4.796 4.772 4.845 362,914 4.8003 0.00%
2023-07-31 0 5.900 5.900 5.950 5.900 5.980 994,000 5,896,145 5.9317 4.796 4.796 4.837 4.796 4.861 1,222,836 4.8217 -0.51%
2023-07-28 0 5.930 5.930 5.980 5.910 6.020 1,364,000 8,131,900 5.9618 4.820 4.820 4.861 4.804 4.893 1,678,016 4.8461 -1.82%
2023-07-27 0 6.040 6.020 6.040 5.990 6.050 409,000 2,464,900 6.0267 4.910 4.893 4.910 4.869 4.918 503,159 4.8989 0.50%
2023-07-26 0 6.010 6.010 6.040 5.980 6.080 464,000 2,790,939 6.0150 4.885 4.885 4.910 4.861 4.942 570,821 4.8893 -0.33%
2023-07-25 0 6.030 6.000 6.030 5.890 6.060 592,000 3,555,609 6.0061 4.902 4.877 4.902 4.788 4.926 728,289 4.8821 2.20%
2023-07-24 0 5.900 5.890 5.930 5.860 5.990 324,000 1,926,250 5.9452 4.796 4.788 4.820 4.763 4.869 398,590 4.8327 0.00%
2023-07-21 0 5.900 5.900 5.910 5.730 5.940 490,000 2,878,870 5.8752 4.796 4.796 4.804 4.658 4.828 602,806 4.7758 2.43%
2023-07-20 0 5.760 5.760 5.850 5.760 5.920 332,000 1,938,310 5.8383 4.682 4.682 4.755 4.682 4.812 408,432 4.7457 -0.86%
2023-07-19 0 5.810 5.810 5.880 5.730 5.920 432,000 2,520,920 5.8355 4.723 4.723 4.780 4.658 4.812 531,454 4.7434 -0.34%
2023-07-18 0 5.830 5.830 5.900 5.720 5.900 477,000 2,795,140 5.8598 4.739 4.739 4.796 4.650 4.796 586,814 4.7632 -0.85%
2023-07-14 0 5.880 5.880 5.930 5.820 6.050 1,039,931 6,199,525 5.9615 4.780 4.780 4.820 4.731 4.918 1,279,341 4.8459 -1.01%
2023-07-13 0 5.940 5.910 5.940 5.740 5.990 932,000 5,490,108 5.8907 4.828 4.804 4.828 4.666 4.869 1,146,563 4.7883 2.77%
2023-07-12 0 5.780 5.750 5.780 5.750 5.970 900,069 5,236,595 5.8180 4.698 4.674 4.698 4.674 4.853 1,107,280 4.7292 0.00%
2023-07-11 0 5.780 5.780 5.790 5.670 5.800 284,000 1,637,110 5.7645 4.698 4.698 4.706 4.609 4.715 349,382 4.6857 1.76%
2023-07-10 0 5.680 5.680 5.730 5.650 5.780 253,524 1,446,926 5.7073 4.617 4.617 4.658 4.593 4.698 311,890 4.6392 0.35%
2023-07-07 0 5.660 5.660 5.690 5.550 5.680 514,000 2,876,640 5.5966 4.601 4.601 4.625 4.511 4.617 632,332 4.5493 0.71%
2023-07-06 0 5.620 5.620 5.630 5.620 5.760 324,000 1,843,415 5.6896 4.568 4.568 4.576 4.568 4.682 398,590 4.6248 -1.40%
2023-07-05 0 5.700 5.700 5.730 5.670 5.750 291,000 1,659,426 5.7025 4.633 4.633 4.658 4.609 4.674 357,993 4.6354 -0.18%
2023-07-04 0 5.710 5.710 5.740 5.680 5.750 376,000 2,150,200 5.7186 4.641 4.641 4.666 4.617 4.674 462,562 4.6485 -0.17%
2023-07-03 0 5.720 5.720 5.750 5.700 5.820 529,200 3,044,014 5.7521 4.650 4.650 4.674 4.633 4.731 651,031 4.6757 -0.17%
2023-06-30 0 5.730 5.730 5.770 5.630 5.780 565,000 3,238,170 5.7313 4.658 4.658 4.690 4.576 4.698 695,073 4.6587 0.53%
2023-06-29 0 5.700 5.670 5.700 5.610 5.720 1,172,000 6,642,765 5.6679 4.633 4.609 4.633 4.560 4.650 1,441,815 4.6072 0.00%
2023-06-28 0 5.700 5.700 5.730 5.670 5.820 1,027,000 5,882,910 5.7282 4.633 4.633 4.658 4.609 4.731 1,263,433 4.6563 -2.90%
2023-06-27 0 5.870 5.860 5.870 5.690 5.870 408,000 2,351,899 5.7645 4.772 4.763 4.772 4.625 4.772 501,929 4.6857 2.98%
2023-06-26 0 5.700 5.700 5.710 5.700 5.970 434,000 2,493,680 5.7458 4.633 4.633 4.641 4.633 4.853 533,914 4.6706 -1.38%
2023-06-23 0 5.780 5.710 5.780 5.710 5.910 400,000 2,308,430 5.7711 4.698 4.641 4.698 4.641 4.804 492,087 4.6911 -1.20%
2023-06-21 0 5.850 5.840 5.850 5.810 5.990 526,000 3,080,290 5.8561 4.755 4.747 4.755 4.723 4.869 647,094 4.7602 -0.17%
2023-06-20 0 5.860 5.850 5.860 5.850 5.950 659,000 3,881,350 5.8898 4.763 4.755 4.763 4.755 4.837 810,713 4.7876 -0.51%
2023-06-19 0 5.890 5.880 5.930 5.850 5.940 578,000 3,407,442 5.8952 4.788 4.780 4.820 4.755 4.828 711,066 4.7920 0.17%
2023-06-16 0 5.880 5.870 5.880 5.870 6.010 1,571,000 9,349,212 5.9511 4.780 4.772 4.780 4.772 4.885 1,932,671 4.8375 -0.68%
2023-06-15 0 5.920 5.920 5.950 5.810 6.070 1,247,000 7,391,540 5.9275 4.812 4.812 4.837 4.723 4.934 1,534,081 4.8182 0.17%
2023-06-14 0 5.910 5.900 5.930 5.890 6.020 364,000 2,163,293 5.9431 4.804 4.796 4.820 4.788 4.893 447,799 4.8309 -0.17%
2023-06-13 0 5.920 5.920 5.930 5.900 5.970 656,000 3,892,751 5.9341 4.812 4.812 4.820 4.796 4.853 807,023 4.8236 -0.67%
2023-06-12 0 5.960 5.930 5.950 5.930 6.060 595,000 3,565,442 5.9923 4.845 4.820 4.837 4.820 4.926 731,979 4.8710 -1.65%
2023-06-09 0 6.060 6.050 6.060 6.020 6.190 999,000 6,118,294 6.1244 4.926 4.918 4.926 4.893 5.032 1,228,987 4.9783 0.33%
2023-06-08 0 6.040 6.040 6.070 6.010 6.160 810,000 4,908,709 6.0601 4.910 4.910 4.934 4.885 5.007 996,476 4.9261 -1.79%
2023-06-07 0 6.150 6.150 6.170 6.010 6.270 1,413,000 8,720,983 6.1720 4.999 4.999 5.015 4.885 5.097 1,738,297 5.0170 2.16%
2023-06-06 0 6.020 6.010 6.020 5.910 6.120 1,526,000 9,250,234 6.0618 4.893 4.885 4.893 4.804 4.975 1,877,312 4.9274 0.33%
2023-06-05 0 6.000 6.000 6.020 5.850 6.100 1,472,000 8,852,876 6.0142 4.877 4.877 4.893 4.755 4.958 1,810,880 4.8887 2.04%
2023-06-02 0 5.880 5.870 5.920 5.810 6.000 871,000 5,172,028 5.9380 4.780 4.772 4.812 4.723 4.877 1,071,519 4.8268 -0.68%
2023-06-01 0 5.920 5.920 5.930 5.800 6.020 798,000 4,744,480 5.9455 4.812 4.812 4.820 4.715 4.893 981,713 4.8329 2.07%
2023-05-31 0 5.800 5.800 5.840 5.800 6.010 2,489,000 14,562,090 5.8506 4.715 4.715 4.747 4.715 4.885 3,062,011 4.7557 -3.17%
2023-05-30 0 5.990 5.970 6.000 5.850 6.010 538,000 3,204,353 5.9560 4.869 4.853 4.877 4.755 4.885 661,857 4.8415 2.22%
2023-05-29 0 5.860 5.840 5.860 5.780 6.080 1,031,000 6,118,100 5.9341 4.763 4.747 4.763 4.698 4.942 1,268,354 4.8237 -3.14%
2023-05-25 0 6.050 6.050 6.060 5.900 6.090 1,845,000 11,015,577 5.9705 4.918 4.918 4.926 4.796 4.950 2,269,751 4.8532 1.00%
2023-05-24 0 5.990 5.980 5.990 5.990 6.320 4,476,000 27,051,350 6.0436 4.869 4.861 4.869 4.869 5.137 5,506,453 4.9127 -4.77%
2023-05-23 0 6.290 6.270 6.290 6.260 6.420 881,000 5,588,410 6.3433 5.113 5.097 5.113 5.089 5.219 1,083,821 5.1562 -1.41%
2023-05-22 0 6.380 6.370 6.380 6.260 6.400 1,618,000 10,226,830 6.3207 5.186 5.178 5.186 5.089 5.202 1,990,492 5.1378 0.23%
2023-05-19 0 6.750 6.750 6.760 6.750 6.990 1,902,000 12,979,490 6.8241 5.174 5.174 5.182 5.174 5.358 2,481,363 5.2308 -3.16%
2023-05-18 0 6.970 6.960 6.980 6.880 7.030 2,028,000 14,131,740 6.9683 5.343 5.335 5.350 5.274 5.389 2,645,743 5.3413 1.31%
2023-05-17 0 6.880 6.870 6.880 6.820 6.940 1,085,000 7,464,329 6.8796 5.274 5.266 5.274 5.228 5.320 1,415,499 5.2733 0.73%
2023-05-16 0 6.830 6.800 6.830 6.760 6.840 947,466 6,450,532 6.8082 5.235 5.212 5.235 5.182 5.243 1,236,071 5.2186 0.44%
2023-05-15 0 6.800 6.770 6.800 6.720 6.950 1,865,000 12,654,170 6.7851 5.212 5.189 5.212 5.151 5.327 2,433,092 5.2009 -1.88%
2023-05-12 0 6.930 6.900 6.930 6.850 7.020 1,443,000 9,951,495 6.8964 5.312 5.289 5.312 5.251 5.381 1,882,548 5.2862 0.00%
2023-05-11 0 6.930 6.910 6.940 6.890 7.090 1,281,000 8,941,615 6.9802 5.312 5.297 5.320 5.281 5.435 1,671,202 5.3504 0.00%
2023-05-10 0 6.930 6.930 6.940 6.840 7.250 1,542,430 10,707,517 6.9420 5.312 5.312 5.320 5.243 5.557 2,012,265 5.3211 -3.75%
2023-05-09 0 7.200 7.180 7.200 6.980 7.280 3,947,000 28,394,150 7.1939 5.519 5.504 5.519 5.350 5.580 5,149,285 5.5142 3.30%
2023-05-08 0 6.970 6.930 6.970 6.830 7.360 5,269,870 36,711,520 6.9663 5.343 5.312 5.343 5.235 5.642 6,875,110 5.3398 -4.52%
2023-05-05 0 7.300 7.250 7.300 7.000 7.530 8,812,000 64,298,989 7.2968 5.596 5.557 5.596 5.366 5.772 11,496,199 5.5931 -2.28%
2023-05-04 0 7.470 7.460 7.480 6.940 7.490 8,835,300 64,699,353 7.3228 5.726 5.718 5.734 5.320 5.741 11,526,596 5.6130 5.36%
2023-05-03 0 7.090 7.060 7.100 6.950 7.230 422,000 2,980,502 7.0628 5.435 5.412 5.442 5.327 5.542 550,544 5.4137 -1.94%
2023-05-02 0 7.230 7.190 7.230 6.900 7.270 1,453,400 10,374,783 7.1383 5.542 5.511 5.542 5.289 5.573 1,896,116 5.4716 1.97%
2023-04-28 0 7.090 7.080 7.090 6.670 7.250 5,168,000 36,461,259 7.0552 5.435 5.427 5.435 5.113 5.557 6,742,210 5.4079 2.75%
2023-04-27 0 6.900 6.890 6.900 6.880 7.510 13,219,000 95,616,079 7.2332 5.289 5.281 5.289 5.274 5.757 17,245,602 5.5444 -0.86%
2023-04-26 0 6.960 6.960 7.020 6.700 7.300 10,345,000 72,172,860 6.9766 5.335 5.335 5.381 5.136 5.596 13,496,161 5.3477 1.46%
2023-04-25 0 6.860 6.830 6.860 6.620 7.040 5,645,000 38,909,320 6.8927 5.258 5.235 5.258 5.074 5.396 7,364,508 5.2834 0.59%
2023-04-24 0 6.820 6.760 6.820 6.400 7.060 4,625,000 31,494,330 6.8096 5.228 5.182 5.228 4.906 5.412 6,033,808 5.2196 5.25%
2023-04-21 0 6.480 6.450 6.480 6.410 6.570 596,000 3,882,880 6.5149 4.967 4.944 4.967 4.913 5.036 777,546 4.9938 -0.46%
2023-04-20 0 6.510 6.500 6.510 6.400 6.580 1,021,000 6,642,620 6.5060 4.990 4.982 4.990 4.906 5.044 1,332,004 4.9869 1.72%
2023-04-19 0 6.400 6.370 6.400 6.350 6.540 500,500 3,226,435 6.4464 4.906 4.883 4.906 4.867 5.013 652,956 4.9413 -2.14%
2023-04-18 0 6.540 6.520 6.540 6.530 6.600 124,000 811,589 6.5451 5.013 4.998 5.013 5.005 5.059 161,771 5.0169 -0.15%
2023-04-17 0 6.550 6.510 6.550 6.370 6.590 882,000 5,775,171 6.5478 5.021 4.990 5.021 4.883 5.051 1,150,664 5.0190 0.00%
2023-04-14 0 6.550 6.490 6.550 6.290 6.610 1,529,000 9,842,025 6.4369 5.021 4.975 5.021 4.821 5.067 1,994,744 4.9340 0.00%
2023-04-13 0 6.550 6.530 6.550 6.500 6.730 2,606,000 17,248,980 6.6189 5.021 5.005 5.021 4.982 5.159 3,399,806 5.0735 0.15%
2023-04-12 0 6.540 6.540 6.550 6.310 6.620 2,817,000 18,403,079 6.5329 5.013 5.013 5.021 4.837 5.074 3,675,078 5.0075 3.81%
2023-04-11 0 6.300 6.280 6.300 6.230 6.410 1,102,000 6,962,290 6.3179 4.829 4.814 4.829 4.775 4.913 1,437,677 4.8427 1.12%
2023-04-06 0 6.230 6.220 6.230 6.210 6.290 828,000 5,161,330 6.2335 4.775 4.768 4.775 4.760 4.821 1,080,215 4.7781 -0.16%
2023-04-04 0 6.240 6.230 6.240 6.210 6.300 990,000 6,188,300 6.2508 4.783 4.775 4.783 4.760 4.829 1,291,561 4.7913 0.32%
2023-04-03 0 6.220 6.180 6.220 6.160 6.300 438,000 2,721,220 6.2128 4.768 4.737 4.768 4.722 4.829 571,418 4.7622 0.81%
2023-03-31 0 6.170 6.140 6.170 6.090 6.240 493,000 3,029,110 6.1442 4.729 4.706 4.729 4.668 4.783 643,171 4.7096 0.98%
2023-03-30 0 6.110 6.070 6.110 5.960 6.130 559,000 3,392,290 6.0685 4.683 4.653 4.683 4.568 4.699 729,275 4.6516 0.16%
2023-03-29 0 6.100 6.070 6.100 6.080 6.220 691,000 4,231,480 6.1237 4.676 4.653 4.676 4.660 4.768 901,484 4.6939 -0.33%
2023-03-28 0 6.120 6.120 6.150 6.040 6.290 675,000 4,179,402 6.1917 4.691 4.691 4.714 4.630 4.821 880,610 4.7460 0.16%
2023-03-27 0 6.110 6.060 6.110 6.050 6.110 102,000 620,460 6.0829 4.683 4.645 4.683 4.637 4.683 133,070 4.6627 0.33%
2023-03-24 0 6.090 6.090 6.100 5.940 6.140 235,000 1,422,910 6.0549 4.668 4.668 4.676 4.553 4.706 306,583 4.6412 0.50%
2023-03-23 0 6.060 6.060 6.090 6.030 6.100 58,000 352,120 6.0710 4.645 4.645 4.668 4.622 4.676 75,667 4.6535 -0.49%
2023-03-22 0 6.090 6.060 6.090 6.040 6.110 128,000 777,010 6.0704 4.668 4.645 4.668 4.630 4.683 166,990 4.6530 -0.81%
2023-03-21 0 6.140 6.120 6.140 6.040 6.140 254,000 1,544,440 6.0805 4.706 4.691 4.706 4.630 4.706 331,370 4.6608 0.82%
2023-03-20 0 6.090 6.070 6.100 5.830 6.200 218,000 1,331,320 6.1070 4.668 4.653 4.676 4.469 4.752 284,404 4.6811 -1.46%
2023-03-17 0 6.180 6.180 6.190 6.020 6.180 403,000 2,459,280 6.1024 4.737 4.737 4.745 4.614 4.737 525,757 4.6776 2.15%
2023-03-16 0 6.050 6.040 6.080 5.990 6.150 207,500 1,262,160 6.0827 4.637 4.630 4.660 4.591 4.714 270,706 4.6625 -1.31%
2023-03-15 0 6.130 6.120 6.130 5.950 6.140 582,000 3,522,890 6.0531 4.699 4.691 4.699 4.561 4.706 759,281 4.6398 3.72%
2023-03-14 0 5.910 5.900 5.910 5.770 6.030 309,000 1,825,400 5.9074 4.530 4.522 4.530 4.423 4.622 403,124 4.5281 -1.50%
2023-03-13 0 6.000 5.960 6.000 5.890 6.000 449,999 2,676,374 5.9475 4.599 4.568 4.599 4.515 4.599 587,072 4.5589 1.18%
2023-03-10 0 5.930 5.920 5.930 5.880 5.980 337,000 1,994,700 5.9190 4.545 4.538 4.545 4.507 4.584 439,653 4.5370 -1.17%
2023-03-09 0 6.000 6.000 6.030 5.970 6.070 355,000 2,138,710 6.0245 4.599 4.599 4.622 4.576 4.653 463,136 4.6179 -1.15%
2023-03-08 0 6.070 6.000 6.070 5.970 6.140 193,000 1,166,010 6.0415 4.653 4.599 4.653 4.576 4.706 251,789 4.6309 0.17%
2023-03-07 0 6.060 6.060 6.120 6.010 6.240 457,000 2,807,750 6.1439 4.645 4.645 4.691 4.607 4.783 596,205 4.7094 -1.94%
2023-03-06 0 6.180 6.170 6.180 6.020 6.230 1,216,000 7,493,620 6.1625 4.737 4.729 4.737 4.614 4.775 1,586,402 4.7237 2.66%
2023-03-03 0 6.020 6.020 6.030 5.950 6.050 431,136 2,586,449 5.9991 4.614 4.614 4.622 4.561 4.637 562,463 4.5984 1.35%
2023-03-02 0 5.940 5.910 5.940 5.880 6.000 243,000 1,445,780 5.9497 4.553 4.530 4.553 4.507 4.599 317,020 4.5605 0.17%
2023-03-01 0 5.930 5.920 5.930 5.930 6.050 406,999 2,440,634 5.9967 4.545 4.538 4.545 4.545 4.637 530,974 4.5965 -0.34%
2023-02-28 0 5.950 5.900 5.950 5.820 5.960 536,000 3,151,950 5.8805 4.561 4.522 4.561 4.461 4.568 699,269 4.5075 -0.17%
2023-02-27 0 5.960 5.920 5.960 5.820 5.970 167,000 990,790 5.9329 4.568 4.538 4.568 4.461 4.576 217,869 4.5476 0.17%
2023-02-24 0 5.950 5.950 5.970 5.850 5.970 217,000 1,282,120 5.9084 4.561 4.561 4.576 4.484 4.576 283,100 4.5289 -0.17%
2023-02-23 0 5.960 5.950 5.980 5.860 6.040 566,000 3,389,730 5.9889 4.568 4.561 4.584 4.492 4.630 738,408 4.5906 0.51%
2023-02-22 0 5.930 5.930 5.960 5.900 5.970 79,000 469,650 5.9449 4.545 4.545 4.568 4.522 4.576 103,064 4.5569 -0.67%
2023-02-21 0 5.970 5.960 5.970 5.920 5.990 312,000 1,860,150 5.9620 4.576 4.568 4.576 4.538 4.591 407,037 4.5700 0.00%
2023-02-20 0 5.970 5.950 5.960 5.780 5.990 970,000 5,740,190 5.9177 4.576 4.561 4.568 4.430 4.591 1,265,469 4.5360 2.93%
2023-02-17 0 5.800 5.800 5.820 5.750 5.810 423,000 2,448,820 5.7892 4.446 4.446 4.461 4.407 4.453 551,849 4.4375 0.87%
2023-02-16 0 5.750 5.750 5.780 5.720 5.850 414,000 2,391,300 5.7761 4.407 4.407 4.430 4.384 4.484 540,107 4.4275 -0.17%
2023-02-15 0 5.760 5.750 5.760 5.750 5.770 185,000 1,064,870 5.7561 4.415 4.407 4.415 4.407 4.423 241,352 4.4121 0.00%
2023-02-14 0 5.760 5.760 5.770 5.750 5.780 158,000 910,440 5.7623 4.415 4.415 4.423 4.407 4.430 206,128 4.4169 -0.52%
2023-02-13 0 5.790 5.790 5.810 5.680 5.840 215,000 1,242,390 5.7786 4.438 4.438 4.453 4.354 4.476 280,491 4.4293 0.87%
2023-02-10 0 5.740 5.720 5.730 5.730 5.820 569,000 3,283,020 5.7698 4.400 4.384 4.392 4.392 4.461 742,321 4.4226 0.53%
2023-02-09 0 5.710 5.710 5.720 5.630 5.760 161,000 916,760 5.6942 4.377 4.377 4.384 4.315 4.415 210,042 4.3647 0.88%
2023-02-08 0 5.660 5.660 5.700 5.640 5.690 168,000 952,950 5.6723 4.338 4.338 4.369 4.323 4.361 219,174 4.3479 -0.35%
2023-02-07 0 5.680 5.650 5.680 5.600 5.680 205,000 1,157,180 5.6448 4.354 4.331 4.354 4.292 4.354 267,444 4.3268 0.53%
2023-02-06 0 5.650 5.630 5.650 5.600 5.720 271,000 1,527,270 5.6357 4.331 4.315 4.331 4.292 4.384 353,549 4.3198 -1.91%
2023-02-03 0 5.760 5.750 5.760 5.720 5.800 144,000 829,760 5.7622 4.415 4.407 4.415 4.384 4.446 187,863 4.4168 -0.52%
2023-02-02 0 5.790 5.780 5.790 5.720 5.850 1,149,000 6,651,570 5.7890 4.438 4.430 4.438 4.384 4.484 1,498,994 4.4374 0.35%
2023-02-01 0 5.770 5.770 5.790 5.700 5.790 334,000 1,919,140 5.7459 4.423 4.423 4.438 4.369 4.438 435,739 4.4043 1.05%
2023-01-31 0 5.710 5.710 5.760 5.660 5.790 354,000 2,029,210 5.7322 4.377 4.377 4.415 4.338 4.438 461,831 4.3938 -1.04%
2023-01-30 0 5.770 5.770 5.780 5.710 5.800 456,000 2,619,900 5.7454 4.423 4.423 4.430 4.377 4.446 594,901 4.4039 1.05%
2023-01-27 0 5.710 5.650 5.710 5.640 5.730 48,000 272,950 5.6865 4.377 4.331 4.377 4.323 4.392 62,621 4.3588 -0.17%
2023-01-26 0 5.720 5.650 5.720 5.630 5.720 34,000 192,600 5.6647 4.384 4.331 4.384 4.315 4.384 44,357 4.3421 1.60%
2023-01-20 0 5.630 5.600 5.690 5.530 5.630 122,000 678,490 5.5614 4.315 4.292 4.361 4.239 4.315 159,162 4.2629 -1.75%
2023-01-19 0 5.730 5.610 5.770 5.620 5.780 13,000 73,880 5.6831 4.392 4.300 4.423 4.308 4.430 16,960 4.3562 -1.04%
2023-01-18 0 5.790 5.780 5.790 5.750 5.830 233,000 1,346,130 5.7774 4.438 4.430 4.438 4.407 4.469 303,973 4.4284 0.00%
2023-01-17 0 5.790 5.760 5.790 5.750 5.830 364,000 2,103,050 5.7776 4.438 4.415 4.438 4.407 4.469 474,877 4.4286 -0.17%
2023-01-16 0 5.800 5.790 5.800 5.730 5.800 357,000 2,061,034 5.7732 4.446 4.438 4.446 4.392 4.446 465,745 4.4252 1.05%
2023-01-13 0 5.740 5.710 5.740 5.620 5.740 833,000 4,738,090 5.6880 4.400 4.377 4.400 4.308 4.400 1,086,738 4.3599 2.32%
2023-01-12 0 5.610 5.600 5.610 5.490 5.610 336,000 1,867,320 5.5575 4.300 4.292 4.300 4.208 4.300 438,348 4.2599 1.45%
2023-01-11 0 5.530 5.470 5.530 5.470 5.590 337,001 1,860,135 5.5197 4.239 4.193 4.239 4.193 4.285 439,654 4.2309 -0.36%
2023-01-10 0 5.550 5.520 5.550 5.460 5.610 449,001 2,487,895 5.5410 4.254 4.231 4.254 4.185 4.300 585,770 4.2472 0.18%
2023-01-09 0 5.540 5.500 5.540 5.450 5.540 307,000 1,692,070 5.5116 4.246 4.216 4.246 4.178 4.246 400,514 4.2247 0.91%
2023-01-06 0 5.490 5.490 5.500 5.410 5.500 80,000 436,300 5.4538 4.208 4.208 4.216 4.147 4.216 104,369 4.1804 0.55%
2023-01-05 0 5.460 5.420 5.460 5.380 5.560 419,001 2,295,240 5.4779 4.185 4.155 4.185 4.124 4.262 546,632 4.1989 0.74%
2023-01-04 0 5.420 5.350 5.420 5.300 5.440 678,000 3,635,960 5.3628 4.155 4.101 4.155 4.063 4.170 884,524 4.1106 1.88%
2023-01-03 0 5.320 5.290 5.320 5.250 5.380 87,999 466,134 5.2970 4.078 4.055 4.078 4.024 4.124 114,804 4.0603 0.95%
2022-12-30 0 5.270 5.260 5.270 5.130 5.270 425,002 2,205,110 5.1885 4.040 4.032 4.040 3.932 4.040 554,461 3.9770 1.93%
2022-12-29 0 5.170 5.150 5.170 5.060 5.170 333,998 1,713,459 5.1301 3.963 3.948 3.963 3.879 3.963 435,736 3.9323 0.19%
2022-12-28 0 5.160 5.150 5.160 5.130 5.250 428,000 2,207,760 5.1583 3.955 3.948 3.955 3.932 4.024 558,372 3.9539 -0.39%
2022-12-23 0 5.180 5.180 5.190 5.150 5.190 173,000 895,260 5.1749 3.971 3.971 3.978 3.948 3.978 225,697 3.9666 0.39%
2022-12-22 0 5.160 5.160 5.200 5.160 5.250 71,000 368,800 5.1944 3.955 3.955 3.986 3.955 4.024 92,627 3.9816 -0.39%
2022-12-21 0 5.180 5.150 5.210 5.130 5.180 72,000 371,710 5.1626 3.971 3.948 3.994 3.932 3.971 93,932 3.9572 0.39%
2022-12-20 0 5.160 5.150 5.220 5.110 5.250 159,000 824,430 5.1851 3.955 3.948 4.001 3.917 4.024 207,433 3.9744 -1.15%
2022-12-19 0 5.220 5.220 5.270 5.200 5.260 117,000 612,190 5.2324 4.001 4.001 4.040 3.986 4.032 152,639 4.0107 -1.51%
2022-12-16 0 5.300 5.300 5.310 5.170 5.310 554,000 2,903,597 5.2411 4.063 4.063 4.070 3.963 4.070 722,752 4.0174 0.95%
2022-12-15 0 5.250 5.250 5.260 5.220 5.400 370,000 1,953,660 5.2802 4.024 4.024 4.032 4.001 4.139 482,705 4.0473 -0.94%
2022-12-14 0 5.300 5.280 5.300 5.240 5.300 204,000 1,078,525 5.2869 4.063 4.047 4.063 4.017 4.063 266,140 4.0525 0.95%
2022-12-13 0 5.250 5.210 5.250 5.170 5.280 376,000 1,963,765 5.2228 4.024 3.994 4.024 3.963 4.047 490,532 4.0033 0.77%
2022-12-12 0 5.210 5.200 5.270 5.210 5.350 377,900 1,985,970 5.2553 3.994 3.986 4.040 3.994 4.101 493,011 4.0282 -2.80%
2022-12-09 0 5.360 5.360 5.400 5.360 5.440 593,000 3,193,870 5.3860 4.109 4.109 4.139 4.109 4.170 773,632 4.1284 -0.56%
2022-12-08 0 5.390 5.340 5.390 5.320 5.400 105,000 562,620 5.3583 4.132 4.093 4.132 4.078 4.139 136,984 4.1072 0.94%
2022-12-07 0 5.340 5.300 5.340 5.300 5.460 957,000 5,166,730 5.3989 4.093 4.063 4.093 4.063 4.185 1,248,509 4.1383 0.75%
2022-12-06 0 5.300 5.290 5.320 5.300 5.350 144,000 767,650 5.3309 4.063 4.055 4.078 4.063 4.101 187,863 4.0862 -0.19%
2022-12-05 0 5.310 5.310 5.330 5.200 5.350 272,206 1,442,515 5.2994 4.070 4.070 4.086 3.986 4.101 355,122 4.0620 1.53%
2022-12-02 0 5.230 5.220 5.230 5.170 5.280 221,208 1,151,515 5.2056 4.009 4.001 4.009 3.963 4.047 288,590 3.9901 1.36%
2022-12-01 0 5.160 5.160 5.260 5.160 5.310 273,000 1,425,287 5.2208 3.955 3.955 4.032 3.955 4.070 356,158 4.0018 0.78%
2022-11-30 0 5.120 5.120 5.290 5.120 5.290 605,897 3,150,873 5.2003 3.925 3.925 4.055 3.925 4.055 790,458 3.9861 -2.10%
2022-11-29 0 5.230 5.230 5.270 5.170 5.320 336,000 1,763,930 5.2498 4.009 4.009 4.040 3.963 4.078 438,348 4.0240 -0.19%
2022-11-28 0 5.240 5.180 5.240 5.120 5.250 228,000 1,184,320 5.1944 4.017 3.971 4.017 3.925 4.024 297,450 3.9816 0.77%
2022-11-25 0 5.200 5.200 5.220 5.130 5.330 586,000 3,046,260 5.1984 3.986 3.986 4.001 3.932 4.086 764,500 3.9846 1.96%
2022-11-24 0 5.100 5.090 5.100 5.030 5.110 92,000 467,630 5.0829 3.909 3.902 3.909 3.856 3.917 120,024 3.8961 -0.20%
2022-11-23 0 5.110 5.070 5.110 5.060 5.130 60,000 306,590 5.1098 3.917 3.886 3.917 3.879 3.932 78,276 3.9168 0.20%
2022-11-22 0 5.100 5.060 5.100 4.960 5.100 359,000 1,801,140 5.0171 3.909 3.879 3.909 3.802 3.909 468,354 3.8457 2.41%
2022-11-21 0 4.980 4.970 4.980 4.960 5.050 226,000 1,125,863 4.9817 3.817 3.810 3.817 3.802 3.871 294,841 3.8185 -2.54%
2022-11-18 0 5.110 5.090 5.110 5.020 5.120 268,000 1,362,070 5.0824 3.917 3.902 3.917 3.848 3.925 349,635 3.8957 0.99%
2022-11-17 0 5.060 5.060 5.110 5.010 5.100 119,000 597,890 5.0243 3.879 3.879 3.917 3.840 3.909 155,248 3.8512 -0.98%
2022-11-16 0 5.110 5.080 5.110 5.030 5.150 214,000 1,084,880 5.0695 3.917 3.894 3.917 3.856 3.948 279,186 3.8859 0.00%
2022-11-15 0 5.110 5.110 5.150 5.090 5.170 147,000 752,620 5.1199 3.917 3.917 3.948 3.902 3.963 191,777 3.9244 0.59%
2022-11-14 0 5.080 5.080 5.110 5.050 5.170 273,000 1,389,160 5.0885 3.894 3.894 3.917 3.871 3.963 356,158 3.9004 0.59%
2022-11-11 0 5.050 5.050 5.080 5.010 5.100 307,000 1,552,150 5.0559 3.871 3.871 3.894 3.840 3.909 400,514 3.8754 0.60%
2022-11-10 0 5.020 4.930 5.020 4.940 5.020 173,000 858,910 4.9648 3.848 3.779 3.848 3.787 3.848 225,697 3.8056 1.21%
2022-11-09 0 4.960 4.960 4.970 4.940 5.010 118,000 586,670 4.9718 3.802 3.802 3.810 3.787 3.840 153,944 3.8109 0.20%
2022-11-08 0 4.950 4.950 5.010 4.900 5.020 179,000 887,850 4.9601 3.794 3.794 3.840 3.756 3.848 233,525 3.8020 -2.17%
2022-11-07 0 5.060 5.030 5.060 4.950 5.060 186,000 934,230 5.0227 3.879 3.856 3.879 3.794 3.879 242,657 3.8500 2.22%
2022-11-04 0 4.950 4.940 4.950 4.910 4.980 556,000 2,746,130 4.9391 3.794 3.787 3.794 3.764 3.817 725,362 3.7859 1.02%
2022-11-03 0 4.900 4.850 4.910 4.800 4.920 299,000 1,448,744 4.8453 3.756 3.718 3.764 3.679 3.771 390,078 3.7140 -0.61%
2022-11-02 0 4.930 4.890 4.930 4.770 4.930 249,000 1,211,351 4.8649 3.779 3.748 3.779 3.656 3.779 324,847 3.7290 4.01%
2022-11-01 0 4.740 4.740 4.770 4.680 4.790 387,028 1,823,826 4.7124 3.633 3.633 3.656 3.587 3.672 504,920 3.6121 0.00%
2022-10-31 0 4.740 4.690 4.740 4.690 4.800 404,000 1,913,190 4.7356 3.633 3.595 3.633 3.595 3.679 527,061 3.6299 -1.25%
2022-10-28 0 4.800 4.800 4.840 4.790 4.880 606,000 2,920,770 4.8198 3.679 3.679 3.710 3.672 3.741 790,592 3.6944 -3.42%
2022-10-27 0 4.970 4.960 4.970 4.940 5.030 133,000 661,380 4.9728 3.810 3.802 3.810 3.787 3.856 173,513 3.8117 1.43%
2022-10-26 0 4.900 4.890 4.940 4.890 4.960 137,000 673,810 4.9183 3.756 3.748 3.787 3.748 3.802 178,731 3.7700 0.41%
2022-10-25 0 4.880 4.880 4.920 4.860 4.960 188,000 920,220 4.8948 3.741 3.741 3.771 3.725 3.802 245,266 3.7519 -0.41%
2022-10-24 0 4.900 4.900 4.990 4.880 5.080 289,000 1,433,030 4.9586 3.756 3.756 3.825 3.741 3.894 377,031 3.8008 -3.92%
2022-10-21 0 5.100 5.070 5.100 5.050 5.130 179,000 910,020 5.0839 3.909 3.886 3.909 3.871 3.932 233,525 3.8969 1.19%
2022-10-20 0 5.040 5.040 5.060 4.980 5.090 545,000 2,744,590 5.0359 3.863 3.863 3.879 3.817 3.902 711,011 3.8601 0.40%
2022-10-19 0 5.020 5.020 5.050 5.010 5.090 205,000 1,032,060 5.0344 3.848 3.848 3.871 3.840 3.902 267,444 3.8590 -0.59%
2022-10-18 0 5.050 5.020 5.050 5.000 5.100 86,000 432,170 5.0252 3.871 3.848 3.871 3.833 3.909 112,196 3.8519 0.20%
2022-10-17 0 5.040 5.030 5.090 4.930 5.170 655,000 3,259,680 4.9766 3.863 3.856 3.902 3.779 3.963 854,518 3.8146 -0.20%
2022-10-14 0 5.050 5.050 5.060 5.040 5.090 218,000 1,104,060 5.0645 3.871 3.871 3.879 3.863 3.902 284,404 3.8820 0.60%
2022-10-13 0 5.020 4.980 5.020 4.990 5.070 94,000 472,090 5.0222 3.848 3.817 3.848 3.825 3.886 122,633 3.8496 -0.79%
2022-10-12 0 5.060 5.030 5.060 4.970 5.070 217,000 1,091,930 5.0319 3.879 3.856 3.879 3.810 3.886 283,100 3.8571 0.60%
2022-10-11 0 5.030 5.000 5.030 5.000 5.070 372,000 1,871,360 5.0305 3.856 3.833 3.856 3.833 3.886 485,314 3.8560 0.40%
2022-10-10 0 5.010 5.010 5.100 5.000 5.180 215,000 1,082,300 5.0340 3.840 3.840 3.909 3.833 3.971 280,491 3.8586 0.00%
2022-10-07 0 5.010 4.980 5.010 4.980 5.070 122,000 611,680 5.0138 3.840 3.817 3.840 3.817 3.886 159,162 3.8431 -0.40%
2022-10-06 0 5.030 5.030 5.080 5.010 5.080 59,000 297,020 5.0342 3.856 3.856 3.894 3.840 3.894 76,972 3.8588 0.20%
2022-10-05 0 5.020 5.020 5.030 5.000 5.050 184,000 922,850 5.0155 3.848 3.848 3.856 3.833 3.871 240,048 3.8444 0.80%
2022-10-03 0 4.980 4.980 5.000 4.950 5.020 18,000 89,650 4.9806 3.817 3.817 3.833 3.794 3.848 23,483 3.8177 -0.20%
2022-09-30 0 4.990 4.990 5.000 4.960 5.060 232,000 1,161,590 5.0069 3.825 3.825 3.833 3.802 3.879 302,669 3.8378 -0.99%
2022-09-29 0 5.040 5.040 5.110 5.020 5.280 162,000 826,300 5.1006 3.863 3.863 3.917 3.848 4.047 211,346 3.9097 -2.51%
2022-09-28 0 5.170 5.110 5.170 5.110 5.250 442,000 2,290,460 5.1820 3.963 3.917 3.963 3.917 4.024 576,636 3.9721 0.58%
2022-09-27 0 5.140 5.140 5.190 5.110 5.190 163,000 838,320 5.1431 3.940 3.940 3.978 3.917 3.978 212,651 3.9422 0.19%
2022-09-26 0 5.130 5.130 5.170 5.110 5.180 413,000 2,118,102 5.1286 3.932 3.932 3.963 3.917 3.971 538,803 3.9311 -0.39%
2022-09-23 0 5.150 5.150 5.190 5.130 5.250 292,000 1,513,780 5.1842 3.948 3.948 3.978 3.932 4.024 380,945 3.9737 -0.96%
2022-09-22 0 5.200 5.200 5.210 5.180 5.230 148,000 770,270 5.2045 3.986 3.986 3.994 3.971 4.009 193,082 3.9893 0.00%
2022-09-21 0 5.200 5.200 5.260 5.180 5.250 120,000 625,180 5.2098 3.986 3.986 4.032 3.971 4.024 156,553 3.9934 -0.57%
2022-09-20 0 5.230 5.200 5.230 5.180 5.300 88,000 461,520 5.2445 4.009 3.986 4.009 3.971 4.063 114,805 4.0200 1.16%
2022-09-19 0 5.170 5.170 5.190 5.150 5.280 587,000 3,046,620 5.1902 3.963 3.963 3.978 3.948 4.047 765,804 3.9783 -1.90%
2022-09-16 0 5.270 5.260 5.270 5.270 5.450 790,882 4,226,522 5.3441 4.040 4.032 4.040 4.040 4.178 1,031,790 4.0963 -2.04%
2022-09-15 0 5.380 5.340 5.370 5.330 5.430 236,800 1,271,992 5.3716 4.124 4.093 4.116 4.086 4.162 308,931 4.1174 0.56%
2022-09-14 0 5.350 5.350 5.410 5.350 5.430 240,000 1,289,080 5.3712 4.101 4.101 4.147 4.101 4.162 313,106 4.1171 -0.93%
2022-09-13 0 5.400 5.400 5.500 5.400 5.530 106,000 579,260 5.4647 4.139 4.139 4.216 4.139 4.239 138,288 4.1888 -1.28%
2022-09-09 0 5.470 5.380 5.470 5.370 5.510 143,000 780,090 5.4552 4.193 4.124 4.193 4.116 4.223 186,559 4.1815 0.74%
2022-09-08 0 5.430 5.420 5.430 5.380 5.530 150,000 820,150 5.4677 4.162 4.155 4.162 4.124 4.239 195,691 4.1910 -1.45%
2022-09-07 0 5.510 5.480 5.510 5.450 5.590 85,000 468,560 5.5125 4.223 4.200 4.223 4.178 4.285 110,892 4.2254 1.10%
2022-09-06 0 5.450 5.440 5.500 5.420 5.530 117,000 639,690 5.4674 4.178 4.170 4.216 4.155 4.239 152,639 4.1909 -1.45%
2022-09-05 0 5.530 5.530 5.590 5.480 5.590 226,000 1,252,390 5.5415 4.239 4.239 4.285 4.200 4.285 294,841 4.2477 -0.36%
2022-09-02 0 5.550 5.550 5.580 5.550 5.600 244,000 1,359,550 5.5719 4.254 4.254 4.277 4.254 4.292 318,324 4.2710 0.73%
2022-09-01 0 5.510 5.500 5.510 5.400 5.580 347,000 1,911,288 5.5080 4.223 4.216 4.223 4.139 4.277 452,699 4.2220 -0.36%
2022-08-31 0 5.530 5.520 5.530 5.460 5.550 730,000 4,024,240 5.5127 4.239 4.231 4.239 4.185 4.254 952,363 4.2255 1.28%
2022-08-30 0 5.460 5.460 5.500 5.450 5.530 155,000 851,770 5.4953 4.185 4.185 4.216 4.178 4.239 202,214 4.2122 0.55%
2022-08-29 0 5.430 5.430 5.490 5.430 5.650 486,000 2,684,520 5.5237 4.162 4.162 4.208 4.162 4.331 634,039 4.2340 -1.27%
2022-08-26 0 5.500 5.420 5.500 5.310 5.600 1,228,000 6,782,110 5.5229 4.216 4.155 4.216 4.070 4.292 1,602,058 4.2334 4.36%
2022-08-25 0 5.270 5.270 5.330 5.210 5.330 187,000 990,240 5.2954 4.040 4.040 4.086 3.994 4.086 243,962 4.0590 0.19%
2022-08-24 0 5.260 5.260 5.290 5.220 5.290 147,000 772,700 5.2565 4.032 4.032 4.055 4.001 4.055 191,777 4.0292 0.38%
2022-08-23 0 5.240 5.240 5.280 5.190 5.300 128,000 671,580 5.2467 4.017 4.017 4.047 3.978 4.063 166,990 4.0217 -0.95%
2022-08-22 0 5.290 5.240 5.290 5.230 5.330 60,000 317,390 5.2898 4.055 4.017 4.055 4.009 4.086 78,276 4.0547 0.38%
2022-08-19 0 5.270 5.270 5.330 5.270 5.360 305,000 1,616,340 5.2995 4.040 4.040 4.086 4.040 4.109 397,905 4.0621 0.19%
2022-08-18 0 5.260 5.260 5.300 5.200 5.320 258,000 1,361,470 5.2770 4.032 4.032 4.063 3.986 4.078 336,589 4.0449 0.96%
2022-08-17 0 5.210 5.210 5.220 5.180 5.240 136,000 709,270 5.2152 3.994 3.994 4.001 3.971 4.017 177,427 3.9975 0.77%
2022-08-16 0 5.170 5.150 5.170 5.140 5.180 127,000 655,280 5.1597 3.963 3.948 3.963 3.940 3.971 165,685 3.9550 0.58%
2022-08-15 0 5.140 5.140 5.160 5.120 5.160 167,000 859,290 5.1454 3.940 3.940 3.955 3.925 3.955 217,869 3.9441 -0.39%
2022-08-12 0 5.160 5.150 5.160 5.160 5.220 130,000 673,800 5.1831 3.955 3.948 3.955 3.955 4.001 169,599 3.9729 -0.77%
2022-08-11 0 5.200 5.170 5.200 5.150 5.210 218,000 1,130,790 5.1871 3.986 3.963 3.986 3.948 3.994 284,404 3.9760 1.36%
2022-08-10 0 5.130 5.130 5.140 5.130 5.220 166,000 855,505 5.1536 3.932 3.932 3.940 3.932 4.001 216,565 3.9503 -1.16%
2022-08-09 0 5.190 5.190 5.230 5.180 5.300 70,000 364,340 5.2049 3.978 3.978 4.009 3.971 4.063 91,323 3.9896 -0.76%
2022-08-08 0 5.230 5.230 5.270 5.230 5.280 35,000 183,110 5.2317 4.009 4.009 4.040 4.009 4.047 45,661 4.0102 -0.57%
2022-08-05 0 5.260 5.260 5.310 5.160 5.300 354,000 1,855,900 5.2427 4.032 4.032 4.070 3.955 4.063 461,831 4.0186 2.14%
2022-08-04 0 5.150 5.150 5.160 5.150 5.250 133,371 694,555 5.2077 3.948 3.948 3.955 3.948 4.024 173,997 3.9918 -1.34%
2022-08-03 0 5.220 5.220 5.240 5.220 5.260 54,000 282,970 5.2402 4.001 4.001 4.017 4.001 4.032 70,449 4.0167 -0.76%
2022-08-02 0 5.260 5.240 5.250 5.170 5.270 225,000 1,175,150 5.2229 4.032 4.017 4.024 3.963 4.040 293,537 4.0034 -1.13%
2022-08-01 0 5.320 5.320 5.380 5.250 5.350 231,000 1,224,110 5.2992 4.078 4.078 4.124 4.024 4.101 301,364 4.0619 -2.03%
2022-07-29 0 5.430 5.290 5.430 5.270 5.430 277,000 1,478,710 5.3383 4.162 4.055 4.162 4.040 4.162 361,376 4.0919 0.74%
2022-07-28 0 5.390 5.390 5.460 5.360 5.450 239,000 1,289,670 5.3961 4.132 4.132 4.185 4.109 4.178 311,801 4.1362 -1.82%
2022-07-27 0 5.490 5.400 5.490 5.350 5.490 235,000 1,263,590 5.3770 4.208 4.139 4.208 4.101 4.208 306,583 4.1215 0.73%
2022-07-26 0 5.450 5.420 5.450 5.400 5.450 20,000 108,760 5.4380 4.178 4.155 4.178 4.139 4.178 26,092 4.1683 0.93%
2022-07-25 0 5.400 5.400 5.450 5.400 5.510 117,000 639,440 5.4653 4.139 4.139 4.178 4.139 4.223 152,639 4.1892 -2.00%
2022-07-22 0 5.510 5.490 5.510 5.440 5.600 200,000 1,099,190 5.4960 4.223 4.208 4.223 4.170 4.292 260,921 4.2127 -0.72%
2022-07-21 0 5.550 5.500 5.560 5.460 5.600 93,000 514,330 5.5304 4.254 4.216 4.262 4.185 4.292 121,328 4.2392 0.00%
2022-07-20 0 5.550 5.550 5.560 5.520 5.600 80,000 444,870 5.5609 4.254 4.254 4.262 4.231 4.292 104,369 4.2625 -0.18%
2022-07-19 0 5.560 5.500 5.560 5.380 5.570 341,000 1,878,510 5.5088 4.262 4.216 4.262 4.124 4.269 444,871 4.2226 -0.18%
2022-07-18 0 5.570 5.520 5.570 5.410 5.570 98,000 540,640 5.5167 4.269 4.231 4.269 4.147 4.269 127,852 4.2287 2.58%
2022-07-15 0 5.430 5.380 5.430 5.370 5.430 553,000 2,980,630 5.3899 4.162 4.124 4.162 4.116 4.162 721,448 4.1315 0.00%
2022-07-14 0 5.430 5.370 5.440 5.360 5.600 596,000 3,216,106 5.3962 4.162 4.116 4.170 4.109 4.292 777,546 4.1362 -0.18%
2022-07-13 0 5.440 5.440 5.490 5.380 5.600 238,000 1,300,080 5.4625 4.170 4.170 4.208 4.124 4.292 310,497 4.1871 -1.27%
2022-07-12 0 5.510 5.500 5.510 5.490 5.570 264,948 1,466,033 5.5333 4.223 4.216 4.223 4.208 4.269 345,653 4.2413 -1.43%
2022-07-11 0 5.590 5.550 5.590 5.550 5.630 107,000 597,180 5.5811 4.285 4.254 4.285 4.254 4.315 139,593 4.2780 -0.89%
2022-07-08 0 5.640 5.630 5.640 5.550 5.660 863,000 4,843,800 5.6127 4.323 4.315 4.323 4.254 4.338 1,125,876 4.3022 1.81%
2022-07-07 0 5.540 5.490 5.540 5.420 5.590 316,021 1,744,173 5.5192 4.246 4.208 4.246 4.155 4.285 412,283 4.2305 0.91%
2022-07-06 0 5.490 5.460 5.490 5.430 5.490 466,357 2,543,443 5.4539 4.208 4.185 4.208 4.162 4.208 608,413 4.1805 -0.36%
2022-07-05 0 5.510 5.430 5.510 5.450 5.550 107,496 590,759 5.4956 4.223 4.162 4.223 4.178 4.254 140,240 4.2125 1.29%
2022-07-04 0 5.440 5.440 5.480 5.420 5.530 213,002 1,164,682 5.4679 4.170 4.170 4.200 4.155 4.239 277,884 4.1913 -2.51%
2022-06-30 0 5.580 5.570 5.580 5.370 5.620 1,511,816 8,348,334 5.5221 4.277 4.269 4.277 4.116 4.308 1,972,326 4.2327 0.72%
2022-06-29 0 5.540 5.490 5.540 5.470 5.570 164,000 903,010 5.5062 4.246 4.208 4.246 4.193 4.269 213,956 4.2205 -0.54%
2022-06-28 0 5.570 5.520 5.570 5.510 5.590 221,002 1,226,562 5.5500 4.269 4.231 4.269 4.223 4.285 288,321 4.2542 1.09%
2022-06-27 0 5.510 5.490 5.510 5.470 5.650 840,000 4,614,559 5.4935 4.223 4.208 4.223 4.193 4.331 1,095,870 4.2109 0.92%
2022-06-24 0 5.460 5.440 5.460 5.410 5.470 301,001 1,638,365 5.4431 4.185 4.170 4.185 4.147 4.193 392,688 4.1722 0.92%
2022-06-23 0 5.410 5.400 5.410 5.340 5.440 623,999 3,374,804 5.4083 4.147 4.139 4.147 4.093 4.170 814,074 4.1456 0.19%
2022-06-22 0 5.400 5.330 5.400 5.340 5.420 352,000 1,896,989 5.3892 4.139 4.086 4.139 4.093 4.155 459,222 4.1309 0.00%
2022-06-21 0 5.400 5.370 5.400 5.350 5.450 476,950 2,570,367 5.3892 4.139 4.116 4.139 4.101 4.178 622,232 4.1309 0.93%
2022-06-20 0 5.350 5.350 5.370 5.250 5.370 483,000 2,575,767 5.3329 4.101 4.101 4.116 4.024 4.116 630,125 4.0877 -0.37%
2022-06-17 0 5.370 5.370 5.380 5.150 5.370 2,576,111 13,676,186 5.3088 4.116 4.116 4.124 3.948 4.116 3,360,813 4.0693 3.67%
2022-06-16 0 5.180 5.170 5.180 5.170 5.340 724,000 3,782,021 5.2238 3.971 3.963 3.971 3.963 4.093 944,536 4.0041 -0.96%
2022-06-15 0 5.230 5.220 5.230 5.200 5.230 537,996 2,806,204 5.2160 4.009 4.001 4.009 3.986 4.009 701,873 3.9982 0.19%
2022-06-14 0 5.220 5.210 5.220 5.210 5.410 514,000 2,704,374 5.2614 4.001 3.994 4.001 3.994 4.147 670,568 4.0330 -0.19%
2022-06-13 0 5.230 5.220 5.230 5.210 5.300 266,000 1,393,990 5.2406 4.009 4.001 4.009 3.994 4.063 347,026 4.0170 -1.32%
2022-06-10 0 5.300 5.300 5.380 5.290 5.380 538,000 2,863,189 5.3219 4.063 4.063 4.124 4.055 4.124 701,879 4.0793 -0.75%
2022-06-09 0 5.340 5.270 5.340 5.280 5.370 324,000 1,724,049 5.3211 4.093 4.040 4.093 4.047 4.116 422,693 4.0787 0.00%
2022-06-08 0 5.340 5.300 5.340 5.290 5.350 377,000 1,999,909 5.3048 4.093 4.063 4.093 4.055 4.101 491,837 4.0662 0.19%
2022-06-07 0 5.330 5.320 5.330 5.190 5.330 404,000 2,122,112 5.2528 4.086 4.078 4.086 3.978 4.086 527,061 4.0263 1.52%
2022-06-06 0 5.250 5.210 5.250 5.150 5.250 428,000 2,224,210 5.1968 4.024 3.994 4.024 3.948 4.024 558,372 3.9834 0.38%
2022-06-02 0 5.230 5.220 5.230 5.200 5.260 390,000 2,038,550 5.2271 4.009 4.001 4.009 3.986 4.032 508,797 4.0066 -0.57%
2022-06-01 0 5.260 5.260 5.280 5.250 5.300 297,000 1,564,969 5.2693 4.032 4.032 4.047 4.024 4.063 387,468 4.0390 -2.23%
2022-05-31 0 5.380 5.380 5.390 5.150 5.380 1,019,000 5,417,599 5.3166 4.124 4.124 4.132 3.948 4.124 1,329,395 4.0752 4.06%
2022-05-30 0 5.170 5.160 5.170 5.120 5.200 346,000 1,784,800 5.1584 3.963 3.955 3.963 3.925 3.986 451,394 3.9540 1.17%
2022-05-27 0 5.110 5.110 5.120 5.100 5.170 726,000 3,726,106 5.1324 3.917 3.917 3.925 3.909 3.963 947,145 3.9340 0.00%
2022-05-26 0 5.110 5.100 5.110 5.080 5.250 540,000 2,764,889 5.1202 3.917 3.909 3.917 3.894 4.024 704,488 3.9247 0.62%
2022-05-25 0 5.450 5.440 5.450 5.410 5.500 530,000 2,893,250 5.4590 3.893 3.886 3.893 3.864 3.929 742,004 3.8992 0.55%
2022-05-24 0 5.420 5.410 5.420 5.400 5.560 281,000 1,531,515 5.4502 3.871 3.864 3.871 3.857 3.971 393,402 3.8930 -1.63%
2022-05-23 0 5.510 5.500 5.510 5.500 5.590 505,000 2,800,729 5.5460 3.936 3.929 3.936 3.929 3.993 707,004 3.9614 0.18%
2022-05-20 0 5.500 5.500 5.580 5.360 5.600 628,000 3,415,770 5.4391 3.929 3.929 3.986 3.829 4.000 879,205 3.8851 1.85%
2022-05-19 0 5.400 5.380 5.400 5.370 5.400 142,000 763,830 5.3791 3.857 3.843 3.857 3.836 3.857 198,801 3.8422 0.37%
2022-05-18 0 5.380 5.370 5.380 5.370 5.470 525,000 2,842,220 5.4138 3.843 3.836 3.843 3.836 3.907 735,004 3.8669 -0.92%
2022-05-17 0 5.430 5.420 5.430 5.420 5.490 502,564 2,736,480 5.4450 3.879 3.871 3.879 3.871 3.921 703,593 3.8893 -0.18%
2022-05-16 0 5.440 5.440 5.470 5.420 5.510 169,000 921,440 5.4523 3.886 3.886 3.907 3.871 3.936 236,601 3.8945 -0.37%
2022-05-13 0 5.460 5.450 5.460 5.420 5.540 169,000 923,954 5.4672 3.900 3.893 3.900 3.871 3.957 236,601 3.9051 -0.18%
2022-05-12 0 5.470 5.470 5.490 5.450 5.540 245,000 1,340,880 5.4730 3.907 3.907 3.921 3.893 3.957 343,002 3.9093 -1.26%
2022-05-11 0 5.540 5.470 5.540 5.460 5.540 378,000 2,074,031 5.4869 3.957 3.907 3.957 3.900 3.957 529,203 3.9192 0.36%
2022-05-10 0 5.520 5.450 5.520 5.400 5.530 322,000 1,754,997 5.4503 3.943 3.893 3.943 3.857 3.950 450,802 3.8931 -0.54%
2022-05-06 0 5.550 5.550 5.590 5.440 5.610 488,000 2,685,970 5.5040 3.964 3.964 3.993 3.886 4.007 683,204 3.9314 -1.07%
2022-05-05 0 5.610 5.600 5.610 5.500 5.610 614,000 3,429,000 5.5847 4.007 4.000 4.007 3.929 4.007 859,604 3.9890 3.31%
2022-05-04 0 5.430 5.430 5.490 5.400 5.610 269,000 1,464,719 5.4451 3.879 3.879 3.921 3.857 4.007 376,602 3.8893 -2.16%
2022-05-03 0 5.550 5.550 5.560 5.430 5.760 414,000 2,287,930 5.5264 3.964 3.964 3.971 3.879 4.114 579,603 3.9474 -1.42%
2022-04-29 0 5.630 5.630 5.700 5.510 5.700 297,000 1,665,870 5.6090 4.021 4.021 4.071 3.936 4.071 415,802 4.0064 -2.09%
2022-04-28 0 5.750 5.610 5.750 5.450 5.750 161,000 897,070 5.5719 4.107 4.007 4.107 3.893 4.107 225,401 3.9799 5.50%
2022-04-27 0 5.450 5.450 5.570 5.420 5.560 423,000 2,322,410 5.4903 3.893 3.893 3.979 3.871 3.971 592,203 3.9216 -1.80%
2022-04-26 0 5.550 5.500 5.550 5.480 5.610 427,016 2,361,514 5.5303 3.964 3.929 3.964 3.914 4.007 597,826 3.9502 0.73%
2022-04-25 0 5.510 5.510 5.640 5.510 5.770 580,000 3,248,730 5.6013 3.936 3.936 4.029 3.936 4.121 812,004 4.0009 -5.65%
2022-04-22 0 5.840 5.800 5.840 5.720 5.870 133,000 773,817 5.8182 4.171 4.143 4.171 4.086 4.193 186,201 4.1558 0.69%
2022-04-21 0 5.800 5.790 5.860 5.800 5.890 111,000 648,090 5.8386 4.143 4.136 4.186 4.143 4.207 155,401 4.1704 -1.36%
2022-04-20 0 5.880 5.840 5.880 5.850 6.060 381,000 2,292,410 6.0168 4.200 4.171 4.200 4.179 4.329 533,403 4.2977 -0.51%
2022-04-19 0 5.910 5.910 6.000 5.770 6.040 815,000 4,854,830 5.9568 4.221 4.221 4.286 4.121 4.314 1,141,006 4.2549 0.51%
2022-04-14 0 5.880 5.890 5.940 5.800 6.010 223,000 1,309,685 5.8730 4.200 4.207 4.243 4.143 4.293 312,202 4.1950 0.86%
2022-04-13 0 5.830 5.780 5.830 5.630 5.830 208,000 1,198,450 5.7618 4.164 4.129 4.164 4.021 4.164 291,202 4.1155 1.22%
2022-04-12 0 5.760 5.760 5.770 5.730 5.800 489,000 2,817,364 5.7615 4.114 4.114 4.121 4.093 4.143 684,604 4.1153 -1.37%
2022-04-11 0 5.840 5.800 5.840 5.800 6.000 510,000 2,979,500 5.8422 4.171 4.143 4.171 4.143 4.286 714,004 4.1729 -1.18%
2022-04-08 0 5.910 5.850 5.920 5.800 5.920 348,000 2,034,399 5.8460 4.221 4.179 4.229 4.143 4.229 487,203 4.1757 0.85%
2022-04-07 0 5.860 5.860 5.920 5.860 5.980 701,000 4,136,260 5.9005 4.186 4.186 4.229 4.186 4.271 981,405 4.2146 -0.51%
2022-04-06 0 5.890 5.890 5.960 5.720 6.030 1,165,000 6,892,324 5.9162 4.207 4.207 4.257 4.086 4.307 1,631,008 4.2258 2.79%
2022-04-04 0 5.730 5.660 5.730 5.640 5.740 75,000 428,670 5.7156 4.093 4.043 4.093 4.029 4.100 105,001 4.0826 0.35%
2022-04-01 0 5.710 5.700 5.710 5.550 5.740 371,000 2,108,970 5.6846 4.079 4.071 4.079 3.964 4.100 519,403 4.0604 0.35%
2022-03-31 0 5.690 5.690 5.710 5.690 5.790 198,010 1,130,846 5.7111 4.064 4.064 4.079 4.064 4.136 277,215 4.0793 -1.73%
2022-03-30 0 5.790 5.790 5.840 5.330 5.870 3,733,000 21,309,081 5.7083 4.136 4.136 4.171 3.807 4.193 5,226,227 4.0773 8.63%
2022-03-29 0 5.330 5.290 5.360 5.140 5.380 696,000 3,683,609 5.2925 3.807 3.779 3.829 3.671 3.843 974,405 3.7804 -0.56%
2022-03-28 0 5.360 5.360 5.400 5.300 5.400 351,000 1,883,650 5.3665 3.829 3.829 3.857 3.786 3.857 491,403 3.8332 0.37%
2022-03-25 0 5.340 5.330 5.350 5.330 5.450 833,000 4,476,360 5.3738 3.814 3.807 3.821 3.807 3.893 1,166,206 3.8384 -1.84%
2022-03-24 0 5.440 5.410 5.440 5.310 5.470 345,000 1,858,255 5.3862 3.886 3.864 3.886 3.793 3.907 483,003 3.8473 0.37%
2022-03-23 0 5.420 5.410 5.420 5.360 5.470 513,160 2,786,900 5.4309 3.871 3.864 3.871 3.829 3.907 718,428 3.8792 -1.45%
2022-03-22 0 5.500 5.490 5.500 5.360 5.550 321,725 1,763,171 5.4804 3.929 3.921 3.929 3.829 3.964 450,417 3.9145 0.92%
2022-03-21 0 5.450 5.420 5.450 5.360 5.550 250,000 1,362,276 5.4491 3.893 3.871 3.893 3.829 3.964 350,002 3.8922 0.55%
2022-03-18 0 5.420 5.420 5.550 5.330 5.560 1,388,783 7,545,587 5.4332 3.871 3.871 3.964 3.807 3.971 1,944,306 3.8809 -1.09%
2022-03-17 0 5.480 5.420 5.480 5.380 5.530 543,194 2,963,305 5.4553 3.914 3.871 3.914 3.843 3.950 760,476 3.8966 2.81%
2022-03-16 0 5.330 5.330 5.350 4.960 5.420 1,281,000 6,593,170 5.1469 3.807 3.807 3.821 3.543 3.871 1,793,409 3.6763 7.68%
2022-03-15 0 4.950 4.900 4.950 4.850 5.200 1,509,000 7,558,915 5.0092 3.536 3.500 3.536 3.464 3.714 2,112,611 3.5780 -5.17%
2022-03-14 0 5.220 5.190 5.230 5.190 5.410 685,000 3,608,380 5.2677 3.729 3.707 3.736 3.707 3.864 959,005 3.7626 -4.04%
2022-03-11 0 5.440 5.360 5.440 5.300 5.440 282,000 1,511,980 5.3616 3.886 3.829 3.886 3.786 3.886 394,802 3.8297 -0.18%
2022-03-10 0 5.450 5.430 5.480 5.410 5.500 369,000 2,012,280 5.4533 3.893 3.879 3.914 3.864 3.929 516,603 3.8952 0.74%
2022-03-09 0 5.410 5.390 5.410 5.290 5.620 782,000 4,226,100 5.4042 3.864 3.850 3.864 3.779 4.014 1,094,806 3.8601 -1.81%
2022-03-08 0 5.510 5.500 5.510 5.490 5.700 410,000 2,285,480 5.5743 3.936 3.929 3.936 3.921 4.071 574,003 3.9817 -2.65%
2022-03-07 0 5.660 5.610 5.660 5.560 5.750 374,000 2,112,420 5.6482 4.043 4.007 4.043 3.971 4.107 523,603 4.0344 -1.57%
2022-03-04 0 5.750 5.740 5.750 5.720 5.810 373,000 2,153,080 5.7723 4.107 4.100 4.107 4.086 4.150 522,203 4.1231 -0.69%
2022-03-03 0 5.790 5.790 5.830 5.750 5.860 192,000 1,118,740 5.8268 4.136 4.136 4.164 4.107 4.186 268,801 4.1620 -0.69%
2022-03-02 0 5.830 5.750 5.840 5.750 5.860 136,000 789,760 5.8071 4.164 4.107 4.171 4.107 4.186 190,401 4.1479 -1.19%
2022-03-01 0 5.900 5.800 5.900 5.740 5.900 210,000 1,223,350 5.8255 4.214 4.143 4.214 4.100 4.214 294,002 4.1610 1.20%
2022-02-28 0 5.830 5.830 5.880 5.730 5.870 601,000 3,495,670 5.8164 4.164 4.164 4.200 4.093 4.193 841,404 4.1546 -1.02%
2022-02-25 0 5.890 5.880 5.890 5.870 5.950 98,000 578,320 5.9012 4.207 4.200 4.207 4.193 4.250 137,201 4.2151 0.51%
2022-02-24 0 5.860 5.860 5.930 5.860 5.960 428,000 2,521,430 5.8912 4.186 4.186 4.236 4.186 4.257 599,203 4.2080 -2.17%
2022-02-23 0 5.990 5.980 5.990 5.960 6.010 160,000 958,050 5.9878 4.279 4.271 4.279 4.257 4.293 224,001 4.2770 0.00%
2022-02-22 0 5.990 5.930 5.990 5.890 6.000 312,000 1,855,420 5.9469 4.279 4.236 4.279 4.207 4.286 436,802 4.2477 -0.83%
2022-02-21 0 6.040 6.030 6.080 6.020 6.100 154,000 931,250 6.0471 4.314 4.307 4.343 4.300 4.357 215,601 4.3193 -0.82%
2022-02-18 0 6.090 6.020 6.090 6.020 6.130 179,000 1,086,640 6.0706 4.350 4.300 4.350 4.300 4.379 250,601 4.3361 0.00%
2022-02-17 0 6.090 6.060 6.090 6.060 6.170 197,000 1,200,350 6.0931 4.350 4.329 4.350 4.329 4.407 275,801 4.3522 -0.16%
2022-02-16 0 6.100 6.100 6.120 6.080 6.140 157,000 958,070 6.1024 4.357 4.357 4.371 4.343 4.386 219,801 4.3588 0.16%
2022-02-15 0 6.090 6.080 6.110 6.080 6.180 129,000 787,340 6.1034 4.350 4.343 4.364 4.343 4.414 180,601 4.3596 -1.14%
2022-02-14 0 6.160 6.150 6.160 6.050 6.190 817,000 5,022,200 6.1471 4.400 4.393 4.400 4.321 4.421 1,143,806 4.3908 0.49%
2022-02-11 0 6.130 6.100 6.130 6.020 6.150 492,000 3,001,260 6.1001 4.379 4.357 4.379 4.300 4.393 688,804 4.3572 0.66%
2022-02-10 0 6.090 6.050 6.100 6.030 6.130 460,000 2,804,080 6.0958 4.350 4.321 4.357 4.307 4.379 644,003 4.3541 0.33%
2022-02-09 0 6.070 6.070 6.090 6.040 6.100 422,000 2,560,370 6.0672 4.336 4.336 4.350 4.314 4.357 590,803 4.3337 -0.33%
2022-02-08 0 6.090 6.050 6.090 6.010 6.100 169,000 1,025,620 6.0688 4.350 4.321 4.350 4.293 4.357 236,601 4.3348 0.16%
2022-02-07 0 6.080 6.010 6.080 5.950 6.090 532,000 3,204,510 6.0235 4.343 4.293 4.343 4.250 4.350 744,804 4.3025 3.23%
2022-02-04 0 5.890 5.880 5.910 5.850 5.930 231,740 1,364,175 5.8867 4.207 4.200 4.221 4.179 4.236 324,438 4.2047 0.17%
2022-01-31 0 5.880 5.880 5.940 5.880 5.990 30,000 177,710 5.9237 4.200 4.200 4.243 4.200 4.279 42,000 4.2312 0.17%
2022-01-28 0 5.870 5.850 5.900 5.830 6.020 147,000 865,810 5.8899 4.193 4.179 4.214 4.164 4.300 205,801 4.2070 -1.51%
2022-01-27 0 5.960 5.860 5.960 5.890 6.020 157,000 932,020 5.9364 4.257 4.186 4.257 4.207 4.300 219,801 4.2403 -1.16%
2022-01-26 0 6.030 6.010 6.030 6.000 6.080 575,000 3,459,030 6.0157 4.307 4.293 4.307 4.286 4.343 805,004 4.2969 0.33%
2022-01-25 0 6.010 6.010 6.060 6.000 6.070 247,000 1,486,830 6.0196 4.293 4.293 4.329 4.286 4.336 345,802 4.2997 -0.99%
2022-01-24 0 6.070 6.010 6.070 5.950 6.070 330,724 1,996,427 6.0365 4.336 4.293 4.336 4.250 4.336 463,016 4.3118 1.00%
2022-01-21 0 6.010 6.010 6.040 5.980 6.130 259,000 1,557,130 6.0121 4.293 4.293 4.314 4.271 4.379 362,602 4.2943 -0.66%
2022-01-20 0 6.050 6.000 6.050 5.940 6.070 635,000 3,823,320 6.0210 4.321 4.286 4.321 4.243 4.336 889,005 4.3007 1.34%
2022-01-19 0 5.970 5.970 5.990 5.930 6.090 540,000 3,229,360 5.9803 4.264 4.264 4.279 4.236 4.350 756,004 4.2716 -1.65%
2022-01-18 0 6.070 6.020 6.070 5.930 6.070 198,000 1,186,640 5.9931 4.336 4.300 4.336 4.236 4.336 277,201 4.2808 0.50%
2022-01-17 0 6.040 6.010 6.040 6.000 6.050 156,000 940,480 6.0287 4.314 4.293 4.314 4.286 4.321 218,401 4.3062 -0.98%
2022-01-14 0 6.100 6.060 6.100 6.040 6.150 300,000 1,829,180 6.0973 4.357 4.329 4.357 4.314 4.393 420,002 4.3552 0.99%
2022-01-13 0 6.040 6.040 6.070 6.030 6.160 278,000 1,689,160 6.0761 4.314 4.314 4.336 4.307 4.400 389,202 4.3401 -1.79%
2022-01-12 0 6.150 6.080 6.150 5.980 6.150 666,000 4,037,360 6.0621 4.393 4.343 4.393 4.271 4.393 932,405 4.3301 1.99%
2022-01-11 0 6.030 6.030 6.060 6.030 6.170 529,000 3,203,180 6.0552 4.307 4.307 4.329 4.307 4.407 740,604 4.3251 -1.31%
2022-01-10 0 6.110 6.080 6.110 5.980 6.240 1,579,000 9,567,300 6.0591 4.364 4.343 4.364 4.271 4.457 2,210,611 4.3279 -0.81%
2022-01-07 0 6.160 6.160 6.190 6.030 6.400 3,790,000 23,576,040 6.2206 4.400 4.400 4.421 4.307 4.571 5,306,028 4.4433 2.33%
2022-01-06 0 6.020 6.020 6.040 5.910 6.040 562,000 3,370,150 5.9967 4.300 4.300 4.314 4.221 4.314 786,804 4.2833 0.50%
2022-01-05 0 5.990 5.990 6.010 5.940 6.050 635,000 3,798,870 5.9825 4.279 4.279 4.293 4.243 4.321 889,005 4.2732 -0.99%
2022-01-04 0 6.050 5.980 6.050 5.840 6.090 301,000 1,810,710 6.0156 4.321 4.271 4.321 4.171 4.350 421,402 4.2969 3.24%
2022-01-03 0 5.860 5.860 5.890 5.860 5.950 58,000 343,010 5.9140 4.186 4.186 4.207 4.186 4.250 81,200 4.2242 -0.85%
2021-12-31 0 5.910 5.910 5.960 5.910 6.010 242,000 1,438,760 5.9453 4.221 4.221 4.257 4.221 4.293 338,802 4.2466 -2.64%
2021-12-30 0 6.070 6.030 6.070 5.990 6.090 234,000 1,414,090 6.0431 4.336 4.307 4.336 4.279 4.350 327,602 4.3165 2.19%
2021-12-29 0 5.940 5.940 6.000 5.940 6.010 26,000 155,200 5.9692 4.243 4.243 4.286 4.243 4.293 36,400 4.2637 -0.50%
2021-12-28 0 5.970 5.970 5.980 5.930 6.040 185,000 1,107,250 5.9851 4.264 4.264 4.271 4.236 4.314 259,001 4.2751 0.67%
2021-12-24 0 5.930 5.940 6.010 5.910 6.010 440,000 2,602,410 5.9146 4.236 4.243 4.293 4.221 4.293 616,003 4.2247 -1.17%
2021-12-23 0 6.000 5.900 6.000 5.880 6.000 1,403,000 8,303,340 5.9183 4.286 4.214 4.286 4.200 4.286 1,964,210 4.2273 1.01%
2021-12-22 0 5.940 5.910 5.940 5.800 5.940 1,250,000 7,332,268 5.8658 4.243 4.221 4.243 4.143 4.243 1,750,009 4.1898 0.51%
2021-12-21 0 5.910 5.900 5.910 5.870 5.940 208,000 1,228,660 5.9070 4.221 4.214 4.221 4.193 4.243 291,202 4.2193 -1.50%
2021-12-20 0 6.000 5.970 6.000 5.950 6.120 600,000 3,615,770 6.0263 4.286 4.264 4.286 4.250 4.371 840,004 4.3045 -2.44%
2021-12-17 0 6.150 6.080 6.150 6.080 6.230 1,418,129 8,710,080 6.1420 4.393 4.343 4.393 4.343 4.450 1,985,391 4.3871 0.99%
2021-12-16 0 6.090 6.080 6.120 5.770 6.100 4,479,000 26,890,883 6.0038 4.350 4.343 4.371 4.121 4.357 6,270,633 4.2884 5.18%
2021-12-15 0 5.790 5.790 5.810 5.790 5.940 686,000 4,005,320 5.8387 4.136 4.136 4.150 4.136 4.243 960,405 4.1704 -1.53%
2021-12-14 0 5.880 5.880 5.920 5.860 5.950 957,000 5,636,840 5.8901 4.200 4.200 4.229 4.186 4.250 1,339,807 4.2072 -0.51%
2021-12-13 0 5.910 5.880 5.910 5.800 5.970 1,027,000 6,006,400 5.8485 4.221 4.200 4.221 4.143 4.264 1,437,807 4.1775 0.51%
2021-12-10 0 5.880 5.860 5.880 5.790 5.900 768,500 4,485,920 5.8372 4.200 4.186 4.200 4.136 4.214 1,075,906 4.1694 0.34%
2021-12-09 0 5.860 5.860 5.900 5.790 5.990 1,018,000 5,981,055 5.8753 4.186 4.186 4.214 4.136 4.279 1,425,207 4.1966 -1.35%
2021-12-08 0 5.940 5.920 5.940 5.850 5.940 1,084,000 6,390,110 5.8949 4.243 4.229 4.243 4.179 4.243 1,517,608 4.2106 1.89%
2021-12-07 0 5.830 5.830 5.860 5.780 5.890 1,534,000 8,974,640 5.8505 4.164 4.164 4.186 4.129 4.207 2,147,611 4.1789 0.87%
2021-12-06 0 5.780 5.750 5.790 5.680 5.940 1,055,000 6,058,440 5.7426 4.129 4.107 4.136 4.057 4.243 1,477,008 4.1018 -1.53%
2021-12-03 0 5.870 5.870 5.900 5.730 5.910 1,391,000 8,122,100 5.8390 4.193 4.193 4.214 4.093 4.221 1,947,410 4.1707 3.35%
2021-12-02 0 5.680 5.680 5.700 5.660 5.770 1,315,000 7,505,350 5.7075 4.057 4.057 4.071 4.043 4.121 1,841,010 4.0768 -2.41%
2021-12-01 0 5.820 5.820 5.850 5.800 5.940 729,000 4,279,700 5.8706 4.157 4.157 4.179 4.143 4.243 1,020,605 4.1933 -1.19%
2021-11-30 0 5.890 5.850 5.890 5.790 5.890 2,205,000 12,883,260 5.8427 4.207 4.179 4.207 4.136 4.207 3,087,016 4.1734 0.17%
2021-11-29 0 5.880 5.850 5.880 5.750 5.900 1,519,000 8,844,420 5.8225 4.200 4.179 4.200 4.107 4.214 2,126,611 4.1589 1.20%
2021-11-26 0 5.810 5.780 5.810 5.730 5.840 739,000 4,258,360 5.7623 4.150 4.129 4.150 4.093 4.171 1,034,605 4.1159 -0.34%
2021-11-25 0 5.830 5.800 5.830 5.770 5.830 293,000 1,698,510 5.7970 4.164 4.143 4.164 4.121 4.164 410,202 4.1407 1.04%
2021-11-24 0 5.770 5.760 5.770 5.720 5.800 728,000 4,194,380 5.7615 4.121 4.114 4.121 4.086 4.143 1,019,205 4.1153 0.52%
2021-11-23 0 5.740 5.730 5.740 5.650 5.860 375,000 2,158,720 5.7566 4.100 4.093 4.100 4.036 4.186 525,003 4.1118 -2.05%
2021-11-22 0 5.860 5.850 5.880 5.830 5.940 824,000 4,842,180 5.8764 4.186 4.179 4.200 4.164 4.243 1,153,606 4.1974 -0.51%
2021-11-19 0 5.890 5.900 5.920 5.800 5.920 1,168,000 6,878,480 5.8891 4.207 4.214 4.229 4.143 4.229 1,635,209 4.2065 1.55%
2021-11-18 0 5.800 5.770 5.800 5.700 5.870 2,612,000 15,175,520 5.8099 4.143 4.121 4.143 4.071 4.193 3,656,819 4.1499 2.11%
2021-11-17 0 5.680 5.680 5.720 5.640 5.710 898,000 5,099,910 5.6792 4.057 4.057 4.086 4.029 4.079 1,257,207 4.0565 0.35%
2021-11-16 0 5.660 5.660 5.680 5.620 5.710 535,000 3,030,290 5.6641 4.043 4.043 4.057 4.014 4.079 749,004 4.0458 0.18%
2021-11-15 0 5.650 5.650 5.660 5.430 5.670 928,000 5,188,570 5.5911 4.036 4.036 4.043 3.879 4.050 1,299,207 3.9936 3.48%
2021-11-12 0 5.460 5.460 5.490 5.450 5.510 146,000 800,425 5.4824 3.900 3.900 3.921 3.893 3.936 204,401 3.9160 0.00%
2021-11-11 0 5.460 5.460 5.540 5.430 5.560 817,000 4,504,140 5.5130 3.900 3.900 3.957 3.879 3.971 1,143,806 3.9379 -1.80%
2021-11-10 0 5.560 5.520 5.560 5.380 5.560 747,000 4,096,350 5.4837 3.971 3.943 3.971 3.843 3.971 1,045,805 3.9169 2.58%
2021-11-09 0 5.420 5.420 5.450 5.420 5.510 247,000 1,345,760 5.4484 3.871 3.871 3.893 3.871 3.936 345,802 3.8917 -1.81%
2021-11-08 0 5.520 5.480 5.530 5.460 5.570 240,000 1,321,360 5.5057 3.943 3.914 3.950 3.900 3.979 336,002 3.9326 -0.36%
2021-11-05 0 5.540 5.500 5.540 5.470 5.550 270,000 1,487,360 5.5087 3.957 3.929 3.957 3.907 3.964 378,002 3.9348 0.00%
2021-11-04 0 5.540 5.540 5.550 5.490 5.690 827,000 4,603,340 5.5663 3.957 3.957 3.964 3.921 4.064 1,157,806 3.9759 -0.36%
2021-11-03 0 5.560 5.530 5.570 5.470 5.570 521,300 2,886,819 5.5377 3.971 3.950 3.979 3.907 3.979 729,824 3.9555 1.65%
2021-11-02 0 5.470 5.460 5.470 5.420 5.700 612,000 3,366,310 5.5005 3.907 3.900 3.907 3.871 4.071 856,804 3.9289 -3.19%
2021-11-01 0 5.650 5.600 5.650 5.570 5.700 697,858 3,911,839 5.6055 4.036 4.000 4.036 3.979 4.071 977,006 4.0039 -0.88%
2021-10-29 0 5.700 5.680 5.700 5.560 5.770 3,976,000 22,670,844 5.7019 4.071 4.057 4.071 3.971 4.121 5,566,429 4.0728 0.35%
2021-10-28 0 5.680 5.620 5.690 5.430 5.800 3,051,436 17,019,064 5.5774 4.057 4.014 4.064 3.879 4.143 4,272,033 3.9838 2.90%
2021-10-27 0 5.520 5.520 5.570 5.500 5.630 607,000 3,372,880 5.5566 3.943 3.943 3.979 3.929 4.021 849,804 3.9690 -1.78%
2021-10-26 0 5.620 5.580 5.620 5.550 5.670 627,920 3,505,327 5.5824 4.014 3.986 4.014 3.964 4.050 879,093 3.9874 -0.35%
2021-10-25 0 5.640 5.560 5.640 5.560 5.700 85,000 476,980 5.6115 4.029 3.971 4.029 3.971 4.071 119,001 4.0082 0.89%
2021-10-22 0 5.590 5.590 5.600 5.570 5.660 244,000 1,368,140 5.6071 3.993 3.993 4.000 3.979 4.043 341,602 4.0051 -1.24%
2021-10-21 0 5.660 5.610 5.670 5.580 5.670 273,000 1,530,595 5.6066 4.043 4.007 4.050 3.986 4.050 382,202 4.0047 0.53%
2021-10-20 0 5.630 5.560 5.630 5.570 5.660 151,000 845,430 5.5989 4.021 3.971 4.021 3.979 4.043 211,401 3.9992 -0.35%
2021-10-19 0 5.650 5.610 5.650 5.650 5.690 45,000 254,710 5.6602 4.036 4.007 4.036 4.036 4.064 63,000 4.0430 -0.18%
2021-10-18 0 5.660 5.630 5.660 5.530 5.660 312,000 1,748,550 5.6043 4.043 4.021 4.043 3.950 4.043 436,802 4.0031 1.98%
2021-10-15 0 5.550 5.550 5.560 5.550 5.720 551,000 3,107,170 5.6391 3.964 3.964 3.971 3.964 4.086 771,404 4.0279 0.00%
2021-10-12 0 5.550 5.540 5.620 5.550 5.760 597,000 3,375,770 5.6546 3.964 3.957 4.014 3.964 4.114 835,804 4.0389 -2.63%
2021-10-11 0 5.700 5.660 5.700 5.650 5.750 184,034 1,047,301 5.6908 4.071 4.043 4.071 4.036 4.107 257,649 4.0648 0.71%
2021-10-08 0 5.660 5.650 5.660 5.610 5.700 837,000 4,729,220 5.6502 4.043 4.036 4.043 4.007 4.071 1,171,806 4.0358 0.71%
2021-10-07 0 5.620 5.610 5.680 5.550 5.680 115,859 651,399 5.6223 4.014 4.007 4.057 3.964 4.057 162,203 4.0159 0.72%
2021-10-06 0 5.580 5.580 5.680 5.550 5.680 471,000 2,636,160 5.5969 3.986 3.986 4.057 3.964 4.057 659,403 3.9978 -2.11%
2021-10-05 0 5.700 5.550 5.700 5.510 5.700 403,000 2,247,774 5.5776 4.071 3.964 4.071 3.936 4.071 564,203 3.9840 0.88%
2021-10-04 0 5.650 5.650 5.670 5.650 5.790 321,000 1,863,730 5.8060 4.036 4.036 4.050 4.036 4.136 449,402 4.1471 -3.91%
2021-09-30 0 5.880 5.860 5.880 5.740 5.880 832,562 4,803,598 5.7697 4.200 4.186 4.200 4.100 4.200 1,165,593 4.1212 2.08%
2021-09-29 0 5.760 5.760 5.800 5.740 5.840 309,000 1,784,625 5.7755 4.114 4.114 4.143 4.100 4.171 432,602 4.1253 -1.20%
2021-09-28 0 5.830 5.830 5.840 5.700 5.830 1,903,000 10,996,810 5.7787 4.164 4.164 4.171 4.071 4.164 2,664,214 4.1276 2.28%
2021-09-27 0 5.700 5.700 5.720 5.650 5.750 1,137,907 6,488,334 5.7020 4.071 4.071 4.086 4.036 4.107 1,593,078 4.0728 0.18%
2021-09-24 0 5.690 5.690 5.700 5.680 5.730 1,606,412 9,167,189 5.7066 4.064 4.064 4.071 4.057 4.093 2,248,988 4.0761 -0.18%
2021-09-23 0 5.700 5.700 5.710 5.430 5.740 3,075,000 17,419,095 5.6647 4.071 4.071 4.079 3.879 4.100 4,305,022 4.0462 3.64%
2021-09-21 0 5.500 5.450 5.500 5.210 5.500 935,000 5,018,440 5.3673 3.929 3.893 3.929 3.721 3.929 1,309,007 3.8338 3.97%
2021-09-20 0 5.290 5.290 5.340 5.270 5.480 487,000 2,604,345 5.3477 3.779 3.779 3.814 3.764 3.914 681,804 3.8198 -5.20%
2021-09-17 0 5.580 5.520 5.580 5.400 5.580 552,887 3,047,201 5.5114 3.986 3.943 3.986 3.857 3.986 774,046 3.9367 2.39%
2021-09-16 0 5.450 5.430 5.450 5.430 5.490 569,000 3,106,500 5.4596 3.893 3.879 3.893 3.879 3.921 796,604 3.8997 -0.91%
2021-09-15 0 5.500 5.430 5.500 5.390 5.560 1,101,522 6,016,231 5.4617 3.929 3.879 3.929 3.850 3.971 1,542,139 3.9012 -0.90%
2021-09-14 0 5.550 5.480 5.550 5.470 5.710 642,000 3,594,870 5.5995 3.964 3.914 3.964 3.907 4.079 898,805 3.9996 -2.29%
2021-09-13 0 5.680 5.640 5.680 5.580 5.730 1,493,000 8,454,160 5.6625 4.057 4.029 4.057 3.986 4.093 2,090,211 4.0446 0.35%
2021-09-10 0 5.660 5.660 5.690 5.630 5.770 1,612,588 9,168,467 5.6856 4.043 4.043 4.064 4.021 4.121 2,257,635 4.0611 0.35%
2021-09-09 0 5.640 5.640 5.650 5.580 5.670 638,000 3,588,150 5.6241 4.029 4.029 4.036 3.986 4.050 893,205 4.0172 0.71%
2021-09-08 0 5.600 5.580 5.600 5.550 5.650 899,000 5,035,870 5.6016 4.000 3.986 4.000 3.964 4.036 1,258,607 4.0011 0.54%
2021-09-07 0 5.570 5.530 5.580 5.470 5.580 656,000 3,618,150 5.5155 3.979 3.950 3.986 3.907 3.986 918,405 3.9396 1.27%
2021-09-06 0 5.500 5.500 5.590 5.500 5.680 1,196,000 6,678,420 5.5840 3.929 3.929 3.993 3.929 4.057 1,674,409 3.9885 -0.72%
2021-09-03 0 5.540 5.540 5.600 5.520 5.650 2,396,000 13,357,660 5.5750 3.957 3.957 4.000 3.943 4.036 3,354,417 3.9821 -0.18%
2021-09-02 0 5.550 5.500 5.550 5.440 5.570 1,660,000 9,144,760 5.5089 3.964 3.929 3.964 3.886 3.979 2,324,012 3.9349 1.46%
2021-09-01 0 5.470 5.470 5.500 5.420 5.520 1,255,189 6,864,970 5.4693 3.907 3.907 3.929 3.871 3.943 1,757,274 3.9066 0.37%
2021-08-31 0 5.450 5.420 5.480 5.310 5.480 1,302,000 7,025,550 5.3960 3.893 3.871 3.914 3.793 3.914 1,822,809 3.8542 1.87%
2021-08-30 0 5.350 5.330 5.350 5.210 5.350 1,905,000 10,139,180 5.3224 3.821 3.807 3.821 3.721 3.821 2,667,014 3.8017 2.29%
2021-08-27 0 5.230 5.230 5.250 5.110 5.290 1,653,000 8,579,460 5.1902 3.736 3.736 3.750 3.650 3.779 2,314,212 3.7073 1.55%
2021-08-26 0 5.150 5.150 5.160 5.050 5.170 377,000 1,937,540 5.1394 3.679 3.679 3.686 3.607 3.693 527,803 3.6710 0.59%
2021-08-25 0 5.120 5.120 5.140 5.020 5.150 860,933 4,382,324 5.0902 3.657 3.657 3.671 3.586 3.679 1,205,312 3.6358 1.79%
2021-08-24 0 5.030 5.030 5.050 4.990 5.060 823,720 4,137,321 5.0227 3.593 3.593 3.607 3.564 3.614 1,153,214 3.5876 1.00%
2021-08-23 0 4.980 4.980 5.010 4.920 5.030 1,222,000 6,070,014 4.9673 3.557 3.557 3.579 3.514 3.593 1,710,809 3.5480 1.43%
2021-08-20 0 4.910 4.910 4.960 4.900 4.990 978,000 4,825,570 4.9341 3.507 3.507 3.543 3.500 3.564 1,369,207 3.5244 -0.81%
2021-08-19 0 4.950 4.950 4.960 4.950 5.060 638,000 3,176,640 4.9791 3.536 3.536 3.543 3.536 3.614 893,205 3.5565 -1.59%
2021-08-18 0 5.030 5.010 5.030 4.990 5.050 968,000 4,871,350 5.0324 3.593 3.579 3.593 3.564 3.607 1,355,207 3.5945 2.24%
2021-08-17 0 4.920 4.920 4.960 4.910 5.060 1,941,782 9,694,110 4.9924 3.514 3.514 3.543 3.507 3.614 2,718,509 3.5660 -2.19%
2021-08-16 0 5.030 5.030 5.070 5.030 5.150 401,000 2,027,920 5.0572 3.593 3.593 3.621 3.593 3.679 561,403 3.6122 -0.40%
2021-08-13 0 5.050 5.050 5.070 5.030 5.150 379,000 1,925,770 5.0812 3.607 3.607 3.621 3.593 3.679 530,603 3.6294 0.00%
2021-08-12 0 5.050 5.050 5.070 5.010 5.080 360,000 1,816,908 5.0470 3.607 3.607 3.621 3.579 3.629 504,003 3.6050 0.40%
2021-08-11 0 5.030 5.030 5.080 5.010 5.080 299,000 1,504,830 5.0329 3.593 3.593 3.629 3.579 3.629 418,602 3.5949 0.00%
2021-08-10 0 5.030 5.020 5.050 5.000 5.050 288,000 1,446,280 5.0218 3.593 3.586 3.607 3.571 3.607 403,202 3.5870 0.40%
2021-08-09 0 5.010 5.010 5.050 4.940 5.060 301,322 1,511,644 5.0167 3.579 3.579 3.607 3.529 3.614 421,853 3.5833 0.80%
2021-08-06 0 4.970 4.970 4.980 4.960 5.010 379,000 1,887,530 4.9803 3.550 3.550 3.557 3.543 3.579 530,603 3.5573 -0.80%
2021-08-05 0 5.010 5.000 5.010 5.000 5.060 228,000 1,147,835 5.0344 3.579 3.571 3.579 3.571 3.614 319,202 3.5960 -0.99%
2021-08-04 0 5.060 5.010 5.060 5.000 5.080 281,000 1,420,000 5.0534 3.614 3.579 3.614 3.571 3.629 393,402 3.6095 1.00%
2021-08-03 0 5.010 5.000 5.010 4.980 5.120 685,000 3,431,920 5.0101 3.579 3.571 3.579 3.557 3.657 959,005 3.5786 -2.15%
2021-08-02 0 5.120 5.060 5.120 4.950 5.130 317,000 1,603,263 5.0576 3.657 3.614 3.657 3.536 3.664 443,802 3.6126 1.79%
2021-07-30 0 5.030 4.990 5.030 4.960 5.040 259,703 1,297,642 4.9966 3.593 3.564 3.593 3.543 3.600 363,586 3.5690 -0.79%
2021-07-29 0 5.070 5.030 5.070 4.990 5.110 514,942 2,590,370 5.0304 3.621 3.593 3.621 3.564 3.650 720,923 3.5931 1.60%
2021-07-28 0 4.990 4.990 5.000 4.980 5.060 701,000 3,508,670 5.0052 3.564 3.564 3.571 3.557 3.614 981,405 3.5751 -1.77%
2021-07-27 0 5.080 4.980 5.080 4.970 5.200 2,638,000 13,452,170 5.0994 3.629 3.557 3.629 3.550 3.714 3,693,219 3.6424 -0.39%
2021-07-26 0 5.100 5.100 5.130 5.100 5.250 1,242,000 6,407,059 5.1587 3.643 3.643 3.664 3.643 3.750 1,738,809 3.6847 -3.59%
2021-07-23 0 5.290 5.290 5.300 5.270 5.350 351,000 1,856,110 5.2881 3.779 3.779 3.786 3.764 3.821 491,403 3.7772 -0.38%
2021-07-22 0 5.310 5.300 5.310 5.280 5.350 623,686 3,307,994 5.3039 3.793 3.786 3.793 3.771 3.821 873,165 3.7885 0.00%
2021-07-21 0 5.310 5.300 5.310 5.260 5.400 582,000 3,083,050 5.2973 3.793 3.786 3.793 3.757 3.857 814,804 3.7838 -0.75%
2021-07-20 0 5.350 5.330 5.350 5.310 5.460 416,000 2,238,520 5.3811 3.821 3.807 3.821 3.793 3.900 582,403 3.8436 -1.47%
2021-07-19 0 5.430 5.420 5.440 5.410 5.480 768,000 4,170,490 5.4303 3.879 3.871 3.886 3.864 3.914 1,075,206 3.8788 0.00%
2021-07-16 0 5.430 5.430 5.450 5.430 5.520 420,000 2,290,675 5.4540 3.879 3.879 3.893 3.879 3.943 588,003 3.8957 -0.73%
2021-07-15 0 5.470 5.450 5.470 5.380 5.500 368,663 2,010,389 5.4532 3.907 3.893 3.907 3.843 3.929 516,131 3.8951 0.37%
2021-07-14 0 5.450 5.410 5.450 5.400 5.480 816,000 4,435,960 5.4362 3.893 3.864 3.893 3.857 3.914 1,142,406 3.8830 -0.73%
2021-07-13 0 5.490 5.450 5.490 5.390 5.580 449,000 2,453,105 5.4635 3.921 3.893 3.921 3.850 3.986 628,603 3.9025 2.43%
2021-07-12 0 5.360 5.360 5.390 5.340 5.400 1,299,000 6,951,260 5.3512 3.829 3.829 3.850 3.814 3.857 1,818,609 3.8223 0.19%
2021-07-09 0 5.350 5.320 5.350 5.300 5.360 889,046 4,729,691 5.3200 3.821 3.800 3.821 3.786 3.829 1,244,671 3.8000 -0.37%
2021-07-08 0 5.370 5.350 5.370 5.340 5.450 1,123,000 6,038,170 5.3768 3.836 3.821 3.836 3.814 3.893 1,572,208 3.8406 -0.74%
2021-07-07 0 5.410 5.390 5.410 5.380 5.440 997,000 5,378,370 5.3946 3.864 3.850 3.864 3.843 3.886 1,395,807 3.8532 0.37%
2021-07-06 0 5.390 5.390 5.440 5.320 5.460 991,000 5,347,380 5.3959 3.850 3.850 3.886 3.800 3.900 1,387,407 3.8542 -1.10%
2021-07-05 0 5.450 5.420 5.450 5.370 5.470 2,247,000 12,155,880 5.4098 3.893 3.871 3.893 3.836 3.907 3,145,816 3.8641 0.18%
2021-07-02 0 5.440 5.440 5.470 5.430 5.560 1,346,000 7,355,060 5.4644 3.886 3.886 3.907 3.879 3.971 1,884,410 3.9031 -2.16%
2021-06-30 0 5.560 5.510 5.560 5.500 5.600 939,000 5,185,280 5.5221 3.971 3.936 3.971 3.929 4.000 1,314,607 3.9444 0.36%
2021-06-29 0 5.540 5.540 5.550 5.500 5.580 839,000 4,645,400 5.5368 3.957 3.957 3.964 3.929 3.986 1,174,606 3.9549 -0.89%
2021-06-28 0 5.590 5.550 5.590 5.520 5.590 494,000 2,745,060 5.5568 3.993 3.964 3.993 3.943 3.993 691,604 3.9691 0.90%
2021-06-25 0 5.540 5.500 5.550 5.490 5.550 335,000 1,844,330 5.5055 3.957 3.929 3.964 3.921 3.964 469,002 3.9325 0.36%
2021-06-24 0 5.520 5.500 5.520 5.440 5.530 476,000 2,617,750 5.4995 3.943 3.929 3.943 3.886 3.950 666,403 3.9282 1.10%
2021-06-23 0 5.460 5.460 5.480 5.370 5.480 1,133,000 6,163,530 5.4400 3.900 3.900 3.914 3.836 3.914 1,586,208 3.8857 1.49%
2021-06-22 0 5.380 5.380 5.390 5.310 5.490 809,000 4,356,295 5.3848 3.843 3.843 3.850 3.793 3.921 1,132,606 3.8463 -1.47%
2021-06-21 0 5.460 5.450 5.500 5.440 5.590 721,384 3,965,215 5.4967 3.900 3.893 3.929 3.886 3.993 1,009,943 3.9262 -0.91%
2021-06-18 0 5.510 5.510 5.520 5.510 5.710 1,582,954 8,891,274 5.6169 3.936 3.936 3.943 3.936 4.079 2,216,147 4.0120 -0.90%
2021-06-17 0 5.560 5.540 5.570 5.530 5.580 1,126,000 6,254,240 5.5544 3.971 3.957 3.979 3.950 3.986 1,576,408 3.9674 -0.71%
2021-06-16 0 5.600 5.590 5.600 5.580 5.700 808,000 4,526,040 5.6015 4.000 3.993 4.000 3.986 4.071 1,131,206 4.0011 -0.71%
2021-06-15 0 5.640 5.610 5.640 5.530 5.660 830,000 4,642,510 5.5934 4.029 4.007 4.029 3.950 4.043 1,162,006 3.9953 0.18%
2021-06-11 0 5.630 5.630 5.640 5.480 5.680 886,355 4,960,891 5.5970 4.021 4.021 4.029 3.914 4.057 1,240,903 3.9978 1.62%
2021-06-10 0 5.540 5.540 5.560 5.540 5.600 616,248 3,421,703 5.5525 3.957 3.957 3.971 3.957 4.000 862,752 3.9660 0.00%
2021-06-09 0 5.540 5.540 5.580 5.530 5.590 656,000 3,635,990 5.5427 3.957 3.957 3.986 3.950 3.993 918,405 3.9590 -0.89%
2021-06-08 0 5.590 5.550 5.590 5.510 5.590 367,000 2,048,050 5.5805 3.993 3.964 3.993 3.936 3.993 513,803 3.9861 1.08%
2021-06-07 0 5.530 5.530 5.580 5.500 5.580 1,915,000 10,603,570 5.5371 3.950 3.950 3.986 3.929 3.986 2,681,014 3.9551 -0.18%
2021-06-04 0 5.540 5.540 5.550 5.530 5.670 1,195,000 6,648,050 5.5632 3.957 3.957 3.964 3.950 4.050 1,673,009 3.9737 -2.29%
2021-06-03 0 5.670 5.660 5.670 5.640 5.700 654,000 3,698,840 5.6557 4.050 4.043 4.050 4.029 4.071 915,605 4.0398 0.00%
2021-06-02 0 5.670 5.650 5.670 5.610 5.690 632,000 3,566,708 5.6435 4.050 4.036 4.050 4.007 4.064 884,805 4.0311 -0.18%
2021-06-01 0 5.680 5.680 5.690 5.560 5.680 507,776 2,859,489 5.6314 4.057 4.057 4.064 3.971 4.057 710,890 4.0224 1.61%
2021-05-31 0 5.590 5.590 5.620 5.540 5.630 1,003,000 5,607,690 5.5909 3.993 3.993 4.014 3.957 4.021 1,404,207 3.9935 -1.41%
2021-05-28 0 5.670 5.670 5.680 5.600 5.730 2,380,526 13,485,292 5.6648 4.050 4.050 4.057 4.000 4.093 3,332,754 4.0463 -0.35%
2021-05-27 0 5.690 5.660 5.690 5.490 5.690 2,402,000 13,509,710 5.6244 4.064 4.043 4.064 3.921 4.064 3,362,817 4.0174 3.64%
2021-05-26 0 5.490 5.490 5.500 5.450 5.550 2,480,000 13,637,620 5.4990 3.921 3.921 3.929 3.893 3.964 3,472,018 3.9279 1.18%
2021-05-25 0 5.800 5.770 5.800 5.700 5.800 1,276,000 7,360,360 5.7683 3.876 3.856 3.876 3.809 3.876 1,909,465 3.8547 0.69%
2021-05-24 0 5.760 5.740 5.760 5.730 5.890 997,000 5,750,922 5.7682 3.849 3.836 3.849 3.829 3.936 1,491,957 3.8546 -2.37%
2021-05-21 0 5.900 5.870 5.900 5.760 5.910 1,494,000 8,756,390 5.8610 3.943 3.923 3.943 3.849 3.949 2,235,691 3.9166 1.37%
2021-05-20 0 5.820 5.760 5.820 5.740 5.890 883,720 5,124,336 5.7986 3.889 3.849 3.889 3.836 3.936 1,322,440 3.8749 -1.02%
2021-05-18 0 5.880 5.860 5.880 5.730 5.940 2,270,000 13,240,900 5.8330 3.929 3.916 3.929 3.829 3.969 3,396,933 3.8979 2.62%
2021-05-17 0 5.730 5.710 5.730 5.580 5.770 2,430,000 13,905,865 5.7226 3.829 3.816 3.829 3.729 3.856 3,636,364 3.8241 1.06%
2021-05-14 0 5.670 5.670 5.690 5.520 5.700 2,613,000 14,699,840 5.6257 3.789 3.789 3.802 3.689 3.809 3,910,214 3.7593 1.80%
2021-05-13 0 5.570 5.570 5.600 5.540 5.610 1,183,000 6,591,610 5.5719 3.722 3.722 3.742 3.702 3.749 1,770,296 3.7235 -0.54%
2021-05-12 0 5.600 5.600 5.610 5.480 5.610 1,655,000 9,226,430 5.5749 3.742 3.742 3.749 3.662 3.749 2,476,619 3.7254 2.75%
2021-05-11 0 5.450 5.450 5.460 5.430 5.540 1,147,000 6,284,320 5.4789 3.642 3.642 3.649 3.629 3.702 1,716,424 3.6613 -2.33%
2021-05-10 0 5.580 5.540 5.580 5.360 5.600 2,950,000 16,252,020 5.5092 3.729 3.702 3.729 3.582 3.742 4,414,517 3.6815 4.49%
2021-05-07 0 5.340 5.330 5.340 5.260 5.370 932,000 4,981,270 5.3447 3.568 3.562 3.568 3.515 3.589 1,394,688 3.5716 1.52%
2021-05-06 0 5.260 5.260 5.280 5.260 5.350 988,000 5,238,090 5.3017 3.515 3.515 3.528 3.515 3.575 1,478,489 3.5429 -0.75%
2021-05-05 0 5.300 5.310 5.350 5.280 5.360 576,000 3,059,970 5.3124 3.542 3.548 3.575 3.528 3.582 861,953 3.5500 0.38%
2021-05-04 0 5.280 5.280 5.330 5.260 5.330 980,000 5,196,375 5.3024 3.528 3.528 3.562 3.515 3.562 1,466,517 3.5433 -1.49%
2021-05-03 0 5.360 5.350 5.390 5.310 5.380 246,000 1,314,360 5.3429 3.582 3.575 3.602 3.548 3.595 368,126 3.5704 -2.72%
2021-04-30 0 5.510 5.460 5.510 5.420 5.510 768,548 4,205,336 5.4718 3.682 3.649 3.682 3.622 3.682 1,150,091 3.6565 1.29%
2021-04-29 0 5.440 5.440 5.450 5.390 5.460 511,000 2,780,190 5.4407 3.635 3.635 3.642 3.602 3.649 764,684 3.6357 0.00%
2021-04-28 0 5.440 5.410 5.440 5.390 5.450 329,000 1,780,130 5.4107 3.635 3.615 3.635 3.602 3.642 492,331 3.6157 -0.37%
2021-04-27 0 5.460 5.460 5.480 5.350 5.460 1,146,000 6,185,079 5.3971 3.649 3.649 3.662 3.575 3.649 1,714,927 3.6066 -0.18%
2021-04-26 0 5.470 5.440 5.470 5.430 5.590 1,418,000 7,790,060 5.4937 3.655 3.635 3.655 3.629 3.736 2,121,961 3.6712 -1.26%
2021-04-23 0 5.540 5.510 5.540 5.480 5.550 926,000 5,116,680 5.5256 3.702 3.682 3.702 3.662 3.709 1,385,709 3.6925 0.73%
2021-04-22 0 5.500 5.500 5.520 5.470 5.610 1,716,000 9,476,729 5.5226 3.675 3.675 3.689 3.655 3.749 2,567,902 3.6905 -1.61%
2021-04-21 0 5.590 5.580 5.590 5.520 5.590 3,357,000 18,675,520 5.5632 3.736 3.729 3.736 3.689 3.736 5,023,570 3.7176 1.45%
2021-04-20 0 5.510 5.490 5.510 5.420 5.550 2,831,338 15,561,471 5.4962 3.682 3.669 3.682 3.622 3.709 4,236,945 3.6728 1.85%
2021-04-19 0 5.410 5.410 5.420 5.280 5.430 2,211,000 11,912,190 5.3877 3.615 3.615 3.622 3.528 3.629 3,308,643 3.6003 2.27%
2021-04-16 0 5.290 5.290 5.320 5.290 5.360 1,050,000 5,586,480 5.3205 3.535 3.535 3.555 3.535 3.582 1,571,269 3.5554 -1.12%
2021-04-15 0 5.350 5.330 5.360 5.310 5.390 1,196,000 6,402,567 5.3533 3.575 3.562 3.582 3.548 3.602 1,789,750 3.5774 0.75%
2021-04-14 0 5.310 5.310 5.320 5.260 5.320 720,662 3,820,311 5.3011 3.548 3.548 3.555 3.515 3.555 1,078,432 3.5425 1.34%
2021-04-13 0 5.240 5.240 5.260 5.190 5.260 775,000 4,060,620 5.2395 3.502 3.502 3.515 3.468 3.515 1,159,746 3.5013 0.96%
2021-04-12 0 5.190 5.180 5.200 5.180 5.270 613,000 3,206,280 5.2305 3.468 3.462 3.475 3.462 3.522 917,322 3.4953 -0.76%
2021-04-09 0 5.230 5.220 5.230 5.210 5.320 652,000 3,425,520 5.2539 3.495 3.488 3.495 3.482 3.555 975,683 3.5109 -1.51%
2021-04-08 0 5.310 5.300 5.310 5.280 5.330 612,000 3,249,920 5.3103 3.548 3.542 3.548 3.528 3.562 915,825 3.5486 -0.93%
2021-04-07 0 5.360 5.350 5.370 5.320 5.370 1,255,720 6,710,060 5.3436 3.582 3.575 3.589 3.555 3.589 1,879,118 3.5709 0.00%
2021-04-01 0 5.360 5.330 5.360 5.310 5.420 1,912,000 10,246,330 5.3590 3.582 3.562 3.582 3.548 3.622 2,861,205 3.5811 0.00%
2021-03-31 0 5.360 5.340 5.360 5.220 5.430 4,736,646 25,333,242 5.3484 3.582 3.568 3.582 3.488 3.629 7,088,136 3.5740 2.68%
2021-03-30 0 5.220 5.190 5.240 5.110 5.240 1,176,000 6,091,090 5.1795 3.488 3.468 3.502 3.415 3.502 1,759,821 3.4612 1.16%
2021-03-29 0 5.160 5.140 5.160 5.070 5.160 794,000 4,075,195 5.1325 3.448 3.435 3.448 3.388 3.448 1,188,178 3.4298 0.39%
2021-03-26 0 5.140 5.110 5.140 5.030 5.140 1,236,000 6,294,870 5.0929 3.435 3.415 3.435 3.361 3.435 1,849,608 3.4034 2.19%
2021-03-25 0 5.030 5.030 5.070 4.950 5.070 780,000 3,919,400 5.0249 3.361 3.361 3.388 3.308 3.388 1,167,228 3.3579 -0.40%
2021-03-24 0 5.050 5.030 5.050 5.020 5.080 859,000 4,329,845 5.0406 3.375 3.361 3.375 3.355 3.395 1,285,447 3.3684 -0.20%
2021-03-23 0 5.060 5.060 5.070 5.050 5.120 634,927 3,217,915 5.0682 3.381 3.381 3.388 3.375 3.421 950,134 3.3868 -1.17%
2021-03-22 0 5.120 5.100 5.120 5.050 5.150 3,090,000 15,712,600 5.0850 3.421 3.408 3.421 3.375 3.441 4,624,019 3.3980 -0.39%
2021-03-19 0 5.140 5.060 5.140 5.030 5.140 1,624,149 8,300,281 5.1105 3.435 3.381 3.435 3.361 3.435 2,430,452 3.4151 0.98%
2021-03-18 0 5.090 5.080 5.090 5.050 5.120 772,000 3,928,640 5.0889 3.401 3.395 3.401 3.375 3.421 1,155,257 3.4007 0.79%
2021-03-17 0 5.050 5.050 5.060 5.000 5.050 628,000 3,158,980 5.0302 3.375 3.375 3.381 3.341 3.375 939,768 3.3614 0.00%
2021-03-16 0 5.050 5.040 5.050 5.020 5.080 436,000 2,196,180 5.0371 3.375 3.368 3.375 3.355 3.395 652,451 3.3660 0.40%
2021-03-15 0 5.030 5.020 5.030 4.990 5.050 1,119,000 5,610,480 5.0138 3.361 3.355 3.361 3.335 3.375 1,674,523 3.3505 0.40%
2021-03-12 0 5.010 4.960 5.010 4.950 5.050 1,074,000 5,376,200 5.0058 3.348 3.315 3.348 3.308 3.375 1,607,183 3.3451 0.60%
2021-03-11 0 4.980 4.950 4.980 4.890 4.980 1,100,944 5,452,166 4.9523 3.328 3.308 3.328 3.268 3.328 1,647,504 3.3094 2.47%
2021-03-10 0 4.860 4.860 4.900 4.860 4.940 894,000 4,381,030 4.9005 3.248 3.248 3.274 3.248 3.301 1,337,823 3.2747 -0.82%
2021-03-09 0 4.900 4.900 4.920 4.900 4.990 810,000 3,990,360 4.9264 3.274 3.274 3.288 3.274 3.335 1,212,121 3.2920 -1.01%
2021-03-08 0 4.950 4.930 4.950 4.910 5.040 1,754,000 8,731,040 4.9778 3.308 3.294 3.308 3.281 3.368 2,624,767 3.3264 -0.40%
2021-03-05 0 4.970 4.950 4.970 4.900 5.030 3,066,000 15,170,580 4.9480 3.321 3.308 3.321 3.274 3.361 4,588,104 3.3065 -1.19%
2021-03-04 0 5.030 5.030 5.040 4.930 5.400 7,960,000 40,392,340 5.0744 3.361 3.361 3.368 3.294 3.609 11,911,712 3.3910 1.21%
2021-03-03 0 4.970 4.940 4.970 4.910 4.970 1,397,809 6,904,192 4.9393 3.321 3.301 3.321 3.281 3.321 2,091,746 3.3007 1.22%
2021-03-02 0 4.910 4.910 4.940 4.910 5.050 1,301,000 6,458,920 4.9646 3.281 3.281 3.301 3.281 3.375 1,946,877 3.3176 -1.60%
2021-03-01 0 4.990 4.980 5.000 4.950 5.000 787,000 3,920,210 4.9812 3.335 3.328 3.341 3.308 3.341 1,177,703 3.3287 -0.80%
2021-02-26 0 5.030 5.030 5.040 4.900 5.030 2,040,000 10,159,910 4.9803 3.361 3.361 3.368 3.274 3.361 3,052,750 3.3281 1.00%
2021-02-25 0 4.980 4.940 4.980 4.950 5.000 958,000 4,766,180 4.9751 3.328 3.301 3.328 3.308 3.341 1,433,596 3.3246 0.61%
2021-02-24 0 4.950 4.930 4.950 4.920 5.050 1,320,000 6,566,865 4.9749 3.308 3.294 3.308 3.288 3.375 1,975,309 3.3245 -1.39%
2021-02-23 0 5.020 5.020 5.030 5.000 5.060 1,105,000 5,555,905 5.0280 3.355 3.355 3.361 3.341 3.381 1,653,573 3.3599 -0.59%
2021-02-22 0 5.050 5.050 5.060 4.990 5.090 1,823,720 9,216,722 5.0538 3.375 3.375 3.381 3.335 3.401 2,729,099 3.3772 0.80%
2021-02-19 0 5.010 4.980 5.010 4.900 5.010 1,359,000 6,754,960 4.9705 3.348 3.328 3.348 3.274 3.348 2,033,670 3.3216 1.01%
2021-02-18 0 4.960 4.940 4.960 4.880 5.000 1,773,000 8,809,030 4.9684 3.315 3.301 3.315 3.261 3.341 2,653,199 3.3202 0.00%
2021-02-17 0 4.960 4.940 4.960 4.910 4.990 680,000 3,369,770 4.9555 3.315 3.301 3.315 3.281 3.335 1,017,583 3.3115 0.00%
2021-02-16 0 4.960 4.950 4.960 4.890 4.980 144,000 711,100 4.9382 3.315 3.308 3.315 3.268 3.328 215,488 3.2999 0.81%
2021-02-11 0 4.920 4.880 4.920 4.850 4.930 60,000 294,670 4.9112 3.288 3.261 3.288 3.241 3.294 89,787 3.2819 0.82%
2021-02-10 0 4.880 4.880 4.890 4.860 4.920 523,000 2,557,850 4.8907 3.261 3.261 3.268 3.248 3.288 782,641 3.2682 0.00%
2021-02-09 0 4.880 4.830 4.880 4.780 4.900 297,000 1,437,190 4.8390 3.261 3.228 3.261 3.194 3.274 444,445 3.2337 -0.20%
2021-02-08 0 4.890 4.840 4.890 4.780 4.890 534,000 2,585,810 4.8423 3.268 3.234 3.268 3.194 3.268 799,102 3.2359 1.66%
2021-02-05 0 4.810 4.790 4.810 4.780 4.830 1,231,000 5,900,580 4.7933 3.214 3.201 3.214 3.194 3.228 1,842,125 3.2031 -0.41%
2021-02-04 0 4.830 4.800 4.830 4.780 4.870 527,000 2,535,860 4.8119 3.228 3.208 3.228 3.194 3.254 788,627 3.2155 0.00%
2021-02-03 0 4.830 4.830 4.860 4.820 4.880 458,000 2,219,810 4.8467 3.228 3.228 3.248 3.221 3.261 685,372 3.2388 -1.02%
2021-02-02 0 4.880 4.830 4.880 4.780 4.880 1,094,990 5,290,972 4.8320 3.261 3.228 3.261 3.194 3.261 1,638,594 3.2290 1.04%
2021-02-01 0 4.830 4.810 4.820 4.770 4.880 272,000 1,307,660 4.8076 3.228 3.214 3.221 3.188 3.261 407,033 3.2127 1.05%
2021-01-29 0 4.780 4.780 4.800 4.770 4.880 724,000 3,479,710 4.8062 3.194 3.194 3.208 3.188 3.261 1,083,427 3.2118 -1.04%
2021-01-28 0 4.830 4.810 4.830 4.810 4.900 798,000 3,863,270 4.8412 3.228 3.214 3.228 3.214 3.274 1,194,164 3.2351 -1.63%
2021-01-27 0 4.910 4.870 4.910 4.810 4.920 945,000 4,599,360 4.8670 3.281 3.254 3.281 3.214 3.288 1,414,142 3.2524 0.20%
2021-01-26 0 4.900 4.840 4.910 4.800 4.900 1,505,000 7,299,530 4.8502 3.274 3.234 3.281 3.208 3.274 2,252,152 3.2411 1.03%
2021-01-25 0 4.850 4.850 4.860 4.820 4.900 1,335,000 6,492,305 4.8631 3.241 3.241 3.248 3.221 3.274 1,997,756 3.2498 -1.02%
2021-01-22 0 4.900 4.870 4.900 4.880 4.990 1,671,000 8,249,395 4.9368 3.274 3.254 3.274 3.261 3.335 2,500,562 3.2990 -1.80%
2021-01-21 0 4.990 4.980 4.990 4.970 5.010 1,057,000 5,276,880 4.9923 3.335 3.328 3.335 3.321 3.348 1,581,744 3.3361 -0.20%
2021-01-20 0 5.000 4.980 5.000 4.960 5.030 3,235,409 16,182,126 5.0016 3.341 3.328 3.341 3.315 3.361 4,841,616 3.3423 0.00%
2021-01-19 0 5.000 4.990 5.000 4.930 5.000 3,589,000 17,813,935 4.9635 3.341 3.335 3.341 3.294 3.341 5,370,746 3.3168 2.04%
2021-01-18 0 4.900 4.900 4.930 4.830 4.930 641,000 3,134,390 4.8898 3.274 3.274 3.294 3.228 3.294 959,222 3.2676 1.03%
2021-01-15 0 4.850 4.840 4.850 4.810 4.880 1,031,000 5,001,170 4.8508 3.241 3.234 3.241 3.214 3.261 1,542,836 3.2415 -0.61%
2021-01-14 0 4.880 4.870 4.880 4.830 4.890 2,076,000 10,112,470 4.8711 3.261 3.254 3.261 3.228 3.268 3,106,622 3.2551 0.00%
2021-01-13 0 4.880 4.860 4.880 4.810 4.880 1,704,000 8,231,447 4.8307 3.261 3.248 3.261 3.214 3.261 2,549,944 3.2281 1.24%
2021-01-12 0 4.820 4.810 4.820 4.780 4.850 1,674,000 8,078,440 4.8258 3.221 3.214 3.221 3.194 3.241 2,505,051 3.2249 0.00%
2021-01-11 0 4.820 4.800 4.820 4.790 4.840 858,720 4,136,039 4.8165 3.221 3.208 3.221 3.201 3.234 1,285,028 3.2186 0.21%
2021-01-08 0 4.810 4.780 4.830 4.750 4.830 985,000 4,724,920 4.7969 3.214 3.194 3.228 3.174 3.228 1,474,000 3.2055 0.21%
2021-01-07 0 4.800 4.780 4.800 4.760 4.840 890,304 4,268,042 4.7939 3.208 3.194 3.208 3.181 3.234 1,332,292 3.2035 -0.21%
2021-01-06 0 4.810 4.810 4.850 4.790 4.850 1,298,000 6,254,750 4.8188 3.214 3.214 3.241 3.201 3.241 1,942,387 3.2201 -0.21%
2021-01-05 0 4.820 4.780 4.820 4.720 4.820 953,000 4,548,560 4.7729 3.221 3.194 3.221 3.154 3.221 1,426,113 3.1895 0.63%
2021-01-04 0 4.790 4.770 4.790 4.680 4.790 1,244,291 5,904,279 4.7451 3.201 3.188 3.201 3.127 3.201 1,862,015 3.1709 0.21%
2020-12-31 0 4.780 4.780 4.800 4.760 4.820 374,000 1,789,820 4.7856 3.194 3.194 3.208 3.181 3.221 559,671 3.1980 -0.62%
2020-12-30 0 4.810 4.770 4.810 4.750 4.810 397,000 1,901,910 4.7907 3.214 3.188 3.214 3.174 3.214 594,089 3.2014 1.05%
2020-12-29 0 4.760 4.750 4.760 4.750 4.800 498,000 2,376,750 4.7726 3.181 3.174 3.181 3.174 3.208 745,230 3.1893 -0.21%
2020-12-28 0 4.770 4.760 4.770 4.720 4.820 858,000 4,086,450 4.7628 3.188 3.181 3.188 3.154 3.221 1,283,951 3.1827 -0.21%
2020-12-24 0 4.780 4.770 4.780 4.740 4.800 344,000 1,640,770 4.7697 3.194 3.188 3.194 3.168 3.208 514,778 3.1873 -0.42%
2020-12-23 0 4.800 4.760 4.800 4.760 4.800 495,000 2,360,960 4.7696 3.208 3.181 3.208 3.181 3.208 740,741 3.1873 1.05%
2020-12-22 0 4.750 4.740 4.750 4.740 4.800 611,000 2,913,320 4.7681 3.174 3.168 3.174 3.168 3.208 914,329 3.1863 -0.42%
2020-12-21 0 4.770 4.760 4.770 4.760 4.850 1,131,000 5,418,850 4.7912 3.188 3.181 3.188 3.181 3.241 1,692,481 3.2017 0.42%
2020-12-18 0 4.750 4.750 4.770 4.750 4.840 1,743,000 8,320,340 4.7736 3.174 3.174 3.188 3.174 3.234 2,608,306 3.1899 -0.84%
2020-12-17 0 4.790 4.790 4.810 4.760 4.840 1,385,000 6,627,700 4.7853 3.201 3.201 3.214 3.181 3.234 2,072,578 3.1978 0.00%
2020-12-16 0 4.790 4.790 4.800 4.760 4.900 1,395,000 6,706,610 4.8076 3.201 3.201 3.208 3.181 3.274 2,087,543 3.2127 -1.64%
2020-12-15 0 4.870 4.870 4.880 4.870 4.920 763,000 3,726,980 4.8846 3.254 3.254 3.261 3.254 3.288 1,141,789 3.2642 -0.81%
2020-12-14 0 4.910 4.910 4.920 4.900 5.040 1,053,000 5,235,760 4.9722 3.281 3.281 3.288 3.274 3.368 1,575,758 3.3227 -2.39%
2020-12-11 0 5.030 5.010 5.030 4.940 5.070 1,125,000 5,650,360 5.0225 3.361 3.348 3.361 3.301 3.388 1,683,502 3.3563 1.62%
2020-12-10 0 4.950 4.950 4.990 4.920 5.060 933,000 4,682,140 5.0184 3.308 3.308 3.335 3.288 3.381 1,396,184 3.3535 -0.40%
2020-12-09 0 4.970 4.930 4.970 4.920 4.990 665,000 3,306,960 4.9729 3.321 3.294 3.321 3.288 3.335 995,137 3.3231 1.22%
2020-12-08 0 4.910 4.910 4.930 4.890 4.980 916,000 4,527,610 4.9428 3.281 3.281 3.294 3.268 3.328 1,370,745 3.3030 0.41%
2020-12-07 0 4.890 4.890 4.940 4.880 4.930 520,000 2,554,210 4.9119 3.268 3.268 3.301 3.261 3.294 778,152 3.2824 -0.81%
2020-12-04 0 4.930 4.880 4.930 4.880 4.950 877,000 4,299,790 4.9028 3.294 3.261 3.294 3.261 3.308 1,312,383 3.2763 0.20%
2020-12-03 0 4.920 4.910 4.920 4.880 4.990 2,089,000 10,248,793 4.9061 3.288 3.281 3.288 3.261 3.335 3,126,076 3.2785 0.00%
2020-12-02 0 4.920 4.920 4.980 4.870 5.030 716,000 3,512,600 4.9059 3.288 3.288 3.328 3.254 3.361 1,071,456 3.2783 -0.20%
2020-12-01 0 4.930 4.930 4.950 4.840 5.000 1,895,000 9,348,215 4.9331 3.294 3.294 3.308 3.234 3.341 2,835,766 3.2965 4.45%
2020-11-30 0 4.720 4.700 4.720 4.720 5.220 3,890,000 19,236,390 4.9451 3.154 3.141 3.154 3.154 3.488 5,821,176 3.3046 -7.45%
2020-11-27 0 5.100 5.080 5.100 5.000 5.100 443,000 2,251,320 5.0820 3.408 3.395 3.408 3.341 3.408 662,926 3.3960 0.99%
2020-11-26 0 5.050 5.010 5.050 5.010 5.090 515,000 2,600,450 5.0494 3.375 3.348 3.375 3.348 3.401 770,670 3.3743 0.80%
2020-11-25 0 5.010 5.010 5.030 5.010 5.130 1,157,000 5,871,080 5.0744 3.348 3.348 3.361 3.348 3.428 1,731,388 3.3910 -0.40%
2020-11-24 0 5.030 5.030 5.060 4.990 5.100 662,000 3,343,250 5.0502 3.361 3.361 3.381 3.335 3.408 990,647 3.3748 1.62%
2020-11-23 0 4.950 4.940 4.950 4.940 5.080 882,000 4,430,260 5.0230 3.308 3.301 3.308 3.301 3.395 1,319,866 3.3566 -0.60%
2020-11-20 0 4.980 4.980 5.020 4.950 5.060 1,744,000 8,736,420 5.0094 3.328 3.328 3.355 3.308 3.381 2,609,802 3.3475 -2.35%
2020-11-19 0 5.100 5.060 5.100 5.040 5.100 437,000 2,222,370 5.0855 3.408 3.381 3.408 3.368 3.408 653,947 3.3984 0.79%
2020-11-18 0 5.060 5.040 5.060 5.010 5.090 374,000 1,886,950 5.0453 3.381 3.368 3.381 3.348 3.401 559,671 3.3715 1.61%
2020-11-17 0 4.980 4.970 4.980 4.940 5.030 361,000 1,800,990 4.9889 3.328 3.321 3.328 3.301 3.361 540,217 3.3338 0.20%
2020-11-16 0 4.970 4.950 4.970 4.880 4.980 467,000 2,317,420 4.9624 3.321 3.308 3.321 3.261 3.328 698,840 3.3161 1.43%
2020-11-13 0 4.900 4.890 4.900 4.870 4.940 428,000 2,100,520 4.9078 3.274 3.268 3.274 3.254 3.301 640,479 3.2796 -1.01%
2020-11-12 0 4.950 4.930 4.950 4.920 4.990 560,000 2,767,280 4.9416 3.308 3.294 3.308 3.288 3.335 838,010 3.3022 -0.40%
2020-11-11 0 4.970 4.950 4.970 4.880 4.970 773,000 3,821,815 4.9441 3.321 3.308 3.321 3.261 3.321 1,156,753 3.3039 1.64%
2020-11-10 0 4.890 4.890 4.910 4.880 4.920 755,000 3,699,250 4.8997 3.268 3.268 3.281 3.261 3.288 1,129,817 3.2742 0.00%
2020-11-09 0 4.890 4.870 4.890 4.860 4.910 774,000 3,782,200 4.8866 3.268 3.254 3.268 3.248 3.281 1,158,249 3.2654 1.24%
2020-11-06 0 4.830 4.820 4.830 4.670 4.830 3,431,000 16,175,810 4.7146 3.228 3.221 3.228 3.121 3.228 5,134,307 3.1505 1.47%
2020-11-05 0 4.760 4.740 4.760 4.690 4.760 1,029,000 4,862,778 4.7257 3.181 3.168 3.181 3.134 3.181 1,539,843 3.1580 1.06%
2020-11-04 0 4.710 4.700 4.710 4.650 4.720 640,000 3,000,005 4.6875 3.147 3.141 3.147 3.107 3.154 957,726 3.1324 0.21%
2020-11-03 0 4.700 4.680 4.700 4.650 4.740 1,477,000 6,906,010 4.6757 3.141 3.127 3.141 3.107 3.168 2,210,251 3.1245 0.00%
2020-11-02 0 4.700 4.680 4.700 4.680 4.730 539,000 2,533,830 4.7010 3.141 3.127 3.141 3.127 3.161 806,585 3.1414 -0.21%
2020-10-30 0 4.710 4.710 4.730 4.690 4.800 963,000 4,559,400 4.7346 3.147 3.147 3.161 3.134 3.208 1,441,078 3.1639 -1.26%
2020-10-29 0 4.770 4.770 4.790 4.730 4.890 647,000 3,089,250 4.7747 3.188 3.188 3.201 3.161 3.268 968,201 3.1907 -0.63%
2020-10-28 0 4.800 4.760 4.800 4.740 4.800 231,000 1,101,370 4.7678 3.208 3.181 3.208 3.168 3.208 345,679 3.1861 0.63%
2020-10-27 0 4.770 4.770 4.820 4.760 4.790 313,000 1,494,940 4.7762 3.188 3.188 3.221 3.181 3.201 468,388 3.1917 -0.63%
2020-10-23 0 4.800 4.800 4.830 4.780 4.840 161,000 773,700 4.8056 3.208 3.208 3.228 3.194 3.234 240,928 3.2113 -0.83%
2020-10-22 0 4.840 4.820 4.840 4.810 4.870 231,000 1,120,530 4.8508 3.234 3.221 3.234 3.214 3.254 345,679 3.2415 0.21%
2020-10-21 0 4.830 4.750 4.830 4.700 4.850 787,000 3,767,580 4.7873 3.228 3.174 3.228 3.141 3.241 1,177,703 3.1991 2.99%
2020-10-20 0 4.690 4.690 4.700 4.620 4.840 1,076,000 5,092,130 4.7325 3.134 3.134 3.141 3.087 3.234 1,610,176 3.1625 -2.29%
2020-10-19 0 4.800 4.790 4.800 4.780 4.880 586,000 2,825,030 4.8209 3.208 3.201 3.208 3.194 3.261 876,918 3.2215 -0.41%
2020-10-16 0 4.820 4.800 4.820 4.780 4.890 627,000 3,022,710 4.8209 3.221 3.208 3.221 3.194 3.268 938,272 3.2216 0.42%
2020-10-15 0 4.800 4.790 4.800 4.800 4.880 353,000 1,704,505 4.8286 3.208 3.201 3.208 3.208 3.261 528,246 3.2267 -1.84%
2020-10-14 0 4.890 4.860 4.890 4.860 4.940 478,000 2,334,030 4.8829 3.268 3.248 3.268 3.248 3.301 715,301 3.2630 -0.81%
2020-10-12 0 4.930 4.880 4.930 4.850 4.970 739,000 3,625,118 4.9054 3.294 3.261 3.294 3.241 3.321 1,105,874 3.2781 0.20%
2020-10-09 0 4.920 4.900 4.920 4.830 4.930 1,694,000 8,318,370 4.9105 3.288 3.274 3.288 3.228 3.294 2,534,980 3.2814 0.82%
2020-10-08 0 4.880 4.870 4.880 4.790 4.890 272,000 1,315,464 4.8363 3.261 3.254 3.261 3.201 3.268 407,033 3.2318 2.09%
2020-10-07 0 4.780 4.780 4.800 4.740 4.850 761,000 3,627,357 4.7666 3.194 3.194 3.208 3.168 3.241 1,138,796 3.1853 0.63%
2020-10-06 0 4.750 4.740 4.750 4.730 4.790 637,000 3,027,275 4.7524 3.174 3.168 3.174 3.161 3.201 953,236 3.1758 0.00%
2020-10-05 0 4.750 4.750 4.800 4.720 4.930 1,221,000 5,858,530 4.7981 3.174 3.174 3.208 3.154 3.294 1,827,161 3.2064 -2.86%
2020-09-30 0 4.890 4.890 4.910 4.760 4.970 1,631,000 7,988,707 4.8980 3.268 3.268 3.281 3.181 3.321 2,440,704 3.2731 -0.20%
2020-09-29 0 4.900 4.900 4.940 4.880 4.940 606,000 2,960,715 4.8857 3.274 3.274 3.301 3.261 3.301 906,846 3.2648 -0.81%
2020-09-28 0 4.940 4.930 4.970 4.910 4.980 138,000 683,780 4.9549 3.301 3.294 3.321 3.281 3.328 206,510 3.3111 -1.00%
2020-09-25 0 4.990 4.950 5.000 4.940 5.000 257,000 1,279,070 4.9769 3.335 3.308 3.341 3.301 3.341 384,587 3.3258 0.81%
2020-09-24 0 4.950 4.950 5.000 4.920 5.050 542,000 2,707,450 4.9953 3.308 3.308 3.341 3.288 3.375 811,074 3.3381 -1.79%
2020-09-23 0 5.040 5.050 5.080 4.960 5.070 102,000 513,430 5.0336 3.368 3.375 3.395 3.315 3.388 152,638 3.3637 0.20%
2020-09-22 0 5.030 5.020 5.030 5.020 5.100 141,000 709,850 5.0344 3.361 3.355 3.361 3.355 3.408 210,999 3.3642 -1.37%
2020-09-21 0 5.100 5.040 5.100 5.050 5.100 378,000 1,910,765 5.0549 3.408 3.368 3.408 3.375 3.408 565,657 3.3780 -0.97%
2020-09-18 0 5.150 5.130 5.150 5.030 5.160 1,710,000 8,767,510 5.1272 3.441 3.428 3.441 3.361 3.448 2,558,923 3.4262 1.98%
2020-09-17 0 5.050 5.020 5.050 5.020 5.050 311,000 1,566,490 5.0369 3.375 3.355 3.375 3.355 3.375 465,395 3.3659 1.00%
2020-09-16 0 5.000 5.000 5.020 5.000 5.130 720,000 3,637,210 5.0517 3.341 3.341 3.355 3.341 3.428 1,077,441 3.3758 -1.96%
2020-09-15 0 5.100 5.070 5.100 5.040 5.100 165,000 838,540 5.0821 3.408 3.388 3.408 3.368 3.408 246,914 3.3961 0.39%
2020-09-14 0 5.080 5.050 5.080 5.040 5.100 325,000 1,647,330 5.0687 3.395 3.375 3.395 3.368 3.408 486,345 3.3872 -0.20%
2020-09-11 0 5.090 5.060 5.090 5.040 5.100 184,000 935,110 5.0821 3.401 3.381 3.401 3.368 3.408 275,346 3.3961 0.79%
2020-09-10 0 5.050 5.040 5.050 5.040 5.140 659,005 3,350,545 5.0842 3.375 3.368 3.375 3.368 3.435 986,166 3.3975 -0.98%
2020-09-09 0 5.100 5.100 5.120 5.060 5.150 677,000 3,449,350 5.0951 3.408 3.408 3.421 3.381 3.441 1,013,094 3.4048 -0.97%
2020-09-08 0 5.150 5.140 5.150 5.050 5.150 754,500 3,851,190 5.1043 3.441 3.435 3.441 3.375 3.441 1,129,069 3.4109 1.38%
2020-09-07 0 5.080 5.050 5.090 5.030 5.100 553,000 2,801,210 5.0655 3.395 3.375 3.401 3.361 3.408 827,535 3.3850 0.59%
2020-09-04 0 5.050 5.040 5.050 5.020 5.060 514,000 2,590,630 5.0401 3.375 3.368 3.375 3.355 3.381 769,173 3.3681 -0.20%
2020-09-03 0 5.060 5.050 5.060 5.030 5.070 223,000 1,126,100 5.0498 3.381 3.375 3.381 3.361 3.388 333,708 3.3745 0.00%
2020-09-02 0 5.060 5.060 5.080 5.020 5.120 1,234,000 6,231,170 5.0496 3.381 3.381 3.395 3.355 3.421 1,846,615 3.3744 -1.17%
2020-09-01 0 5.120 5.090 5.120 5.090 5.150 294,000 1,499,830 5.1015 3.421 3.401 3.421 3.401 3.441 439,955 3.4091 0.79%
2020-08-31 0 5.080 5.080 5.130 5.080 5.170 645,371 3,308,118 5.1259 3.395 3.395 3.428 3.395 3.455 965,763 3.4254 -1.17%
2020-08-28 0 5.140 5.140 5.170 5.100 5.170 570,000 2,923,410 5.1288 3.435 3.435 3.455 3.408 3.455 852,974 3.4273 -0.58%
2020-08-27 0 5.170 5.130 5.170 5.130 5.230 524,786 2,710,747 5.1654 3.455 3.428 3.455 3.428 3.495 785,314 3.4518 -0.39%
2020-08-26 0 5.190 5.190 5.220 5.180 5.250 241,000 1,256,580 5.2140 3.468 3.468 3.488 3.462 3.508 360,644 3.4843 -0.95%
2020-08-25 0 5.240 5.200 5.240 5.200 5.250 165,000 860,400 5.2145 3.502 3.475 3.502 3.475 3.508 246,914 3.4846 -0.76%
2020-08-24 0 5.280 5.240 5.280 5.240 5.280 155,000 815,170 5.2592 3.528 3.502 3.528 3.502 3.528 231,949 3.5144 0.00%
2020-08-21 0 5.280 5.270 5.290 5.230 5.300 402,000 2,115,720 5.2630 3.528 3.522 3.535 3.495 3.542 601,571 3.5170 -0.19%
2020-08-20 0 5.290 5.220 5.290 5.250 5.300 464,000 2,448,690 5.2773 3.535 3.488 3.535 3.508 3.542 694,351 3.5266 -0.56%
2020-08-19 0 5.320 5.310 5.320 5.300 5.330 108,000 573,310 5.3084 3.555 3.548 3.555 3.542 3.562 161,616 3.5474 0.00%
2020-08-18 0 5.320 5.310 5.320 5.280 5.330 352,000 1,867,540 5.3055 3.555 3.548 3.555 3.528 3.562 526,749 3.5454 0.19%
2020-08-17 0 5.310 5.310 5.330 5.260 5.330 502,000 2,664,930 5.3086 3.548 3.548 3.562 3.515 3.562 751,216 3.5475 0.57%
2020-08-14 0 5.280 5.240 5.280 5.190 5.280 271,000 1,411,040 5.2068 3.528 3.502 3.528 3.468 3.528 405,537 3.4794 1.73%
2020-08-13 0 5.190 5.190 5.230 5.150 5.250 546,000 2,834,355 5.1911 3.468 3.468 3.495 3.441 3.508 817,060 3.4690 0.19%
2020-08-12 0 5.180 5.180 5.200 5.140 5.240 319,000 1,649,100 5.1696 3.462 3.462 3.475 3.435 3.502 477,366 3.4546 0.00%
2020-08-11 0 5.180 5.190 5.200 5.140 5.220 227,000 1,180,015 5.1983 3.462 3.468 3.475 3.435 3.488 339,693 3.4738 -0.77%
2020-08-10 0 5.220 5.170 5.230 5.130 5.250 226,000 1,175,130 5.1997 3.488 3.455 3.495 3.428 3.508 338,197 3.4747 0.58%
2020-08-07 0 5.190 5.190 5.240 5.140 5.270 313,000 1,628,440 5.2027 3.468 3.468 3.502 3.435 3.522 468,388 3.4767 -1.52%
2020-08-06 0 5.270 5.270 5.300 5.220 5.330 324,000 1,709,700 5.2769 3.522 3.522 3.542 3.488 3.562 484,849 3.5263 -0.94%
2020-08-05 0 5.320 5.300 5.320 5.160 5.370 1,445,000 7,638,324 5.2860 3.555 3.542 3.555 3.448 3.589 2,162,365 3.5324 2.90%
2020-08-04 0 5.170 5.150 5.170 5.120 5.190 588,000 3,024,890 5.1444 3.455 3.441 3.455 3.421 3.468 879,910 3.4377 -0.39%
2020-08-03 0 5.190 5.180 5.190 5.130 5.220 421,000 2,184,780 5.1895 3.468 3.462 3.468 3.428 3.488 630,004 3.4679 1.17%
2020-07-31 0 5.130 5.130 5.170 5.120 5.250 387,000 1,987,070 5.1345 3.428 3.428 3.455 3.421 3.508 579,125 3.4312 -1.35%
2020-07-30 0 5.200 5.190 5.200 5.180 5.330 362,000 1,892,360 5.2275 3.475 3.468 3.475 3.462 3.562 541,714 3.4933 -0.76%
2020-07-29 0 5.240 5.200 5.240 5.190 5.270 178,000 930,715 5.2287 3.502 3.475 3.502 3.468 3.522 266,367 3.4941 -0.57%
2020-07-28 0 5.270 5.250 5.270 5.160 5.280 492,000 2,571,950 5.2275 3.522 3.508 3.522 3.448 3.528 736,252 3.4933 2.33%
2020-07-27 0 5.150 5.160 5.210 5.110 5.350 369,000 1,915,090 5.1899 3.441 3.448 3.482 3.415 3.575 552,189 3.4682 -1.34%
2020-07-24 0 5.220 5.250 5.270 5.220 5.290 1,508,000 7,923,010 5.2540 3.488 3.508 3.522 3.488 3.535 2,256,641 3.5110 -0.57%
2020-07-23 0 5.250 5.230 5.250 5.200 5.300 347,000 1,814,030 5.2278 3.508 3.495 3.508 3.475 3.542 519,267 3.4934 -0.57%
2020-07-22 0 5.280 5.220 5.280 5.250 5.370 645,000 3,427,480 5.3139 3.528 3.488 3.528 3.508 3.589 965,208 3.5510 -1.31%
2020-07-21 0 5.350 5.350 5.380 5.320 5.390 1,152,000 6,167,460 5.3537 3.575 3.575 3.595 3.555 3.602 1,723,906 3.5776 -0.37%
2020-07-20 0 5.370 5.350 5.370 5.310 5.400 804,000 4,302,860 5.3518 3.589 3.575 3.589 3.548 3.609 1,203,143 3.5764 1.32%
2020-07-17 0 5.300 5.300 5.310 5.220 5.340 932,000 4,932,340 5.2922 3.542 3.542 3.548 3.488 3.568 1,394,688 3.5365 0.95%
2020-07-16 0 5.250 5.250 5.310 5.220 5.460 2,388,000 12,790,120 5.3560 3.508 3.508 3.548 3.488 3.649 3,573,514 3.5791 -2.78%
2020-07-15 0 5.400 5.390 5.410 5.360 5.430 969,000 5,228,490 5.3958 3.609 3.602 3.615 3.582 3.629 1,450,056 3.6057 0.75%
2020-07-14 0 5.360 5.360 5.380 5.320 5.420 1,163,000 6,247,660 5.3720 3.582 3.582 3.595 3.555 3.622 1,740,367 3.5899 -1.29%
2020-07-13 0 5.430 5.400 5.430 5.330 5.440 1,566,000 8,446,090 5.3934 3.629 3.609 3.629 3.562 3.635 2,343,435 3.6041 0.93%
2020-07-10 0 5.380 5.350 5.380 5.350 5.430 1,593,000 8,576,560 5.3839 3.595 3.575 3.595 3.575 3.629 2,383,839 3.5978 -0.74%
2020-07-09 0 5.420 5.400 5.420 5.370 5.440 1,971,000 10,630,580 5.3935 3.622 3.609 3.622 3.589 3.635 2,949,496 3.6042 0.56%
2020-07-08 0 5.390 5.380 5.400 5.360 5.430 2,011,000 10,827,570 5.3842 3.602 3.595 3.609 3.582 3.629 3,009,353 3.5980 -0.55%
2020-07-07 0 5.420 5.410 5.420 5.340 5.540 1,965,192 10,684,409 5.4368 3.622 3.615 3.622 3.568 3.702 2,940,804 3.6332 -0.18%
2020-07-06 0 5.430 5.430 5.470 5.290 5.530 4,057,000 22,102,040 5.4479 3.629 3.629 3.655 3.535 3.695 6,071,083 3.6405 3.04%
2020-07-03 0 5.270 5.270 5.340 5.230 5.370 3,558,000 18,744,550 5.2683 3.522 3.522 3.568 3.495 3.589 5,324,356 3.5205 -1.13%
2020-07-02 0 5.330 5.330 5.370 5.150 5.410 2,235,000 11,908,260 5.3281 3.562 3.562 3.589 3.441 3.615 3,344,557 3.5605 1.52%
2020-06-30 0 5.250 5.210 5.250 5.130 5.250 1,016,000 5,280,060 5.1969 3.508 3.482 3.508 3.428 3.508 1,520,389 3.4728 1.94%
2020-06-29 0 5.150 5.150 5.170 5.060 5.190 916,000 4,703,360 5.1347 3.441 3.441 3.455 3.381 3.468 1,370,745 3.4312 1.18%
2020-06-26 0 5.090 5.090 5.120 5.080 5.120 158,000 806,310 5.1032 3.401 3.401 3.421 3.395 3.421 236,439 3.4102 -0.39%
2020-06-24 0 5.110 5.110 5.170 5.110 5.240 231,664 1,203,059 5.1931 3.415 3.415 3.455 3.415 3.502 346,673 3.4703 -2.11%
2020-06-23 0 5.220 5.200 5.220 5.190 5.240 147,260 767,400 5.2112 3.488 3.475 3.488 3.468 3.502 220,367 3.4824 -1.14%
2020-06-22 0 5.280 5.230 5.280 5.250 5.310 985,632 5,197,749 5.2735 3.528 3.495 3.528 3.508 3.548 1,474,945 3.5240 1.15%
2020-06-19 0 5.220 5.220 5.260 5.110 5.250 980,158 5,116,446 5.2200 3.488 3.488 3.515 3.415 3.508 1,466,754 3.4883 2.35%
2020-06-18 0 5.100 5.080 5.090 5.060 5.110 507,000 2,580,460 5.0897 3.408 3.395 3.401 3.381 3.415 758,698 3.4012 0.79%
2020-06-17 0 5.060 5.060 5.090 4.970 5.110 1,540,000 7,796,710 5.0628 3.381 3.381 3.401 3.321 3.415 2,304,527 3.3832 1.81%
2020-06-16 0 4.970 4.970 4.980 4.930 5.000 865,000 4,302,910 4.9745 3.321 3.321 3.328 3.294 3.341 1,294,426 3.3242 1.02%
2020-06-15 0 4.920 4.920 4.950 4.920 4.980 1,043,000 5,169,540 4.9564 3.288 3.288 3.308 3.288 3.328 1,560,793 3.3121 -1.60%
2020-06-12 0 5.000 5.000 5.010 4.970 5.000 306,000 1,528,300 4.9944 3.341 3.341 3.348 3.321 3.341 457,913 3.3375 -0.20%
2020-06-11 0 5.010 5.010 5.020 5.010 5.140 387,000 1,956,500 5.0556 3.348 3.348 3.355 3.348 3.435 579,125 3.3784 -2.34%
2020-06-10 0 5.130 5.130 5.160 5.110 5.230 469,000 2,430,670 5.1827 3.428 3.428 3.448 3.415 3.495 701,833 3.4633 -2.29%
2020-06-09 0 5.250 5.250 5.260 5.200 5.270 637,000 3,346,155 5.2530 3.508 3.508 3.515 3.475 3.522 953,236 3.5103 -0.57%
2020-06-08 0 5.280 5.270 5.290 5.260 5.300 275,000 1,453,550 5.2856 3.528 3.522 3.535 3.515 3.542 411,523 3.5321 0.57%
2020-06-05 0 5.250 5.250 5.290 5.130 5.300 1,134,000 5,950,590 5.2474 3.508 3.508 3.535 3.428 3.542 1,696,970 3.5066 1.74%
2020-06-04 0 5.160 5.150 5.210 5.130 5.260 779,000 4,072,590 5.2280 3.448 3.441 3.482 3.428 3.515 1,165,732 3.4936 -1.34%
2020-06-03 0 5.230 5.230 5.250 5.220 5.250 963,000 5,041,690 5.2354 3.495 3.495 3.508 3.488 3.508 1,441,078 3.4986 0.00%
2020-06-02 0 5.230 5.180 5.230 5.130 5.230 1,155,966 6,004,264 5.1942 3.495 3.462 3.495 3.428 3.495 1,729,841 3.4710 1.55%
2020-06-01 0 5.150 5.130 5.150 5.030 5.150 422,000 2,152,750 5.1013 3.441 3.428 3.441 3.361 3.441 631,500 3.4089 3.41%
2020-05-29 0 4.980 4.980 5.030 4.960 5.040 454,000 2,271,520 5.0033 3.328 3.328 3.361 3.315 3.368 679,387 3.3435 0.40%
2020-05-28 0 4.960 4.960 4.980 4.960 5.040 1,212,000 6,046,850 4.9892 3.315 3.315 3.328 3.315 3.368 1,813,693 3.3340 -1.20%
2020-05-27 0 5.020 5.000 5.020 5.000 5.040 588,000 2,952,480 5.0212 3.355 3.341 3.355 3.341 3.368 879,910 3.3554 0.97%
2020-05-26 0 5.300 5.290 5.300 5.210 5.360 1,346,000 7,151,610 5.3132 3.323 3.316 3.323 3.266 3.360 2,147,103 3.3308 2.51%
2020-05-25 0 5.170 5.170 5.210 5.110 5.210 681,000 3,522,930 5.1732 3.241 3.241 3.266 3.203 3.266 1,086,313 3.2430 -0.77%
2020-05-22 0 5.210 5.190 5.210 5.190 5.240 2,414,000 12,581,600 5.2119 3.266 3.254 3.266 3.254 3.285 3,850,749 3.2673 -1.33%
2020-05-21 0 5.280 5.280 5.300 5.280 5.340 794,000 4,203,430 5.2940 3.310 3.310 3.323 3.310 3.348 1,266,568 3.3188 0.19%
2020-05-20 0 5.270 5.270 5.280 5.230 5.310 545,000 2,879,970 5.2843 3.304 3.304 3.310 3.279 3.329 869,369 3.3127 -0.38%
2020-05-19 0 5.290 5.280 5.300 5.230 5.300 621,000 3,273,640 5.2716 3.316 3.310 3.323 3.279 3.323 990,603 3.3047 1.15%
2020-05-18 0 5.230 5.230 5.240 5.160 5.230 286,000 1,491,370 5.2146 3.279 3.279 3.285 3.235 3.279 456,220 3.2690 0.58%
2020-05-15 0 5.200 5.200 5.210 5.190 5.230 488,000 2,540,810 5.2066 3.260 3.260 3.266 3.254 3.279 778,445 3.2640 0.58%
2020-05-14 0 5.170 5.160 5.220 5.170 5.230 677,000 3,529,600 5.2136 3.241 3.235 3.272 3.241 3.279 1,079,932 3.2684 -1.90%
2020-05-13 0 5.270 5.270 5.280 5.220 5.280 504,000 2,645,590 5.2492 3.304 3.304 3.310 3.272 3.310 803,967 3.2907 -0.75%
2020-05-12 0 5.310 5.270 5.310 5.240 5.320 905,000 4,787,220 5.2897 3.329 3.304 3.329 3.285 3.335 1,443,632 3.3161 0.38%
2020-05-11 0 5.290 5.260 5.290 5.250 5.330 231,000 1,220,745 5.2846 3.316 3.297 3.316 3.291 3.341 368,485 3.3129 0.00%
2020-05-08 0 5.290 5.270 5.300 5.210 5.340 1,032,000 5,459,810 5.2905 3.316 3.304 3.323 3.266 3.348 1,646,219 3.3166 2.12%
2020-05-07 0 5.180 5.180 5.190 5.160 5.220 842,000 4,370,530 5.1907 3.247 3.247 3.254 3.235 3.272 1,343,136 3.2540 -0.77%
2020-05-06 0 5.220 5.200 5.220 5.150 5.230 1,309,000 6,805,560 5.1991 3.272 3.260 3.272 3.228 3.279 2,088,082 3.2592 2.15%
2020-05-05 0 5.110 5.090 5.110 5.090 5.190 468,000 2,393,990 5.1154 3.203 3.191 3.203 3.191 3.254 746,541 3.2068 -0.78%
2020-05-04 0 5.150 5.150 5.160 5.100 5.300 484,000 2,493,430 5.1517 3.228 3.228 3.235 3.197 3.323 772,064 3.2296 -3.20%
2020-04-29 0 5.320 5.320 5.350 5.300 5.440 273,000 1,460,770 5.3508 3.335 3.335 3.354 3.323 3.410 435,482 3.3544 0.57%
2020-04-28 0 5.290 5.260 5.290 5.250 5.310 96,000 506,530 5.2764 3.316 3.297 3.316 3.291 3.329 153,137 3.3077 0.19%
2020-04-27 0 5.280 5.260 5.290 5.210 5.300 692,000 3,651,990 5.2774 3.310 3.297 3.316 3.266 3.323 1,103,860 3.3084 1.34%
2020-04-24 0 5.210 5.180 5.210 5.160 5.240 250,000 1,300,250 5.2010 3.266 3.247 3.266 3.235 3.285 398,793 3.2605 -0.38%
2020-04-23 0 5.230 5.200 5.230 5.190 5.280 525,164 2,748,718 5.2340 3.279 3.260 3.279 3.254 3.310 837,728 3.2812 -0.38%
2020-04-22 0 5.250 5.250 5.270 5.120 5.300 1,064,000 5,548,820 5.2151 3.291 3.291 3.304 3.210 3.323 1,697,264 3.2693 2.34%
2020-04-21 0 5.130 5.120 5.180 5.100 5.220 906,000 4,681,860 5.1676 3.216 3.210 3.247 3.197 3.272 1,445,227 3.2395 -3.02%
2020-04-20 0 5.290 5.270 5.290 5.260 5.290 220,000 1,159,850 5.2720 3.316 3.304 3.316 3.297 3.316 350,938 3.3050 -0.38%
2020-04-17 0 5.310 5.250 5.310 5.250 5.340 1,091,000 5,770,070 5.2888 3.329 3.291 3.329 3.291 3.348 1,740,334 3.3155 0.57%
2020-04-16 0 5.280 5.260 5.280 5.210 5.300 357,000 1,876,480 5.2562 3.310 3.297 3.310 3.266 3.323 569,477 3.2951 -0.19%
2020-04-15 0 5.290 5.260 5.290 5.260 5.340 959,000 5,075,660 5.2927 3.316 3.297 3.316 3.297 3.348 1,529,771 3.3179 0.19%
2020-04-14 0 5.280 5.280 5.310 5.240 5.330 1,263,000 6,689,100 5.2962 3.310 3.310 3.329 3.285 3.341 2,014,704 3.3201 1.73%
2020-04-09 0 5.190 5.190 5.220 5.150 5.240 1,273,000 6,614,540 5.1960 3.254 3.254 3.272 3.228 3.285 2,030,656 3.2573 1.57%
2020-04-08 0 5.110 5.110 5.180 5.080 5.180 774,000 3,975,040 5.1357 3.203 3.203 3.247 3.185 3.247 1,234,664 3.2195 0.39%
2020-04-07 0 5.090 5.090 5.100 4.990 5.100 1,511,000 7,659,810 5.0694 3.191 3.191 3.197 3.128 3.197 2,410,307 3.1779 2.83%
2020-04-06 0 4.950 4.930 4.950 4.900 4.990 813,000 3,998,110 4.9177 3.103 3.091 3.103 3.072 3.128 1,296,876 3.0829 -1.00%
2020-04-03 0 5.000 4.990 5.000 4.980 5.070 260,000 1,304,310 5.0166 3.134 3.128 3.134 3.122 3.178 414,745 3.1448 -2.15%
2020-04-02 0 5.110 5.110 5.140 4.920 5.140 901,000 4,510,660 5.0063 3.203 3.203 3.222 3.084 3.222 1,437,251 3.1384 2.61%
2020-04-01 0 4.980 4.970 4.980 4.970 5.120 1,455,000 7,359,450 5.0580 3.122 3.116 3.122 3.116 3.210 2,320,977 3.1708 -0.20%
2020-03-31 0 4.990 4.990 5.010 4.830 5.010 1,784,000 8,827,470 4.9481 3.128 3.128 3.141 3.028 3.141 2,845,789 3.1019 3.53%
2020-03-30 0 4.820 4.820 4.850 4.770 4.860 326,000 1,573,880 4.8279 3.022 3.022 3.040 2.990 3.047 520,027 3.0265 -1.23%
2020-03-27 0 4.880 4.830 4.880 4.830 4.900 651,000 3,169,850 4.8692 3.059 3.028 3.059 3.028 3.072 1,038,458 3.0525 1.46%
2020-03-26 0 4.810 4.810 4.820 4.760 4.830 1,243,000 5,969,220 4.8023 3.015 3.015 3.022 2.984 3.028 1,982,800 3.0105 0.00%
2020-03-25 0 4.810 4.780 4.810 4.750 4.840 1,912,000 9,158,430 4.7900 3.015 2.997 3.015 2.978 3.034 3,049,971 3.0028 3.00%
2020-03-24 0 4.670 4.640 4.670 4.600 4.700 1,797,540 8,316,766 4.6267 2.928 2.909 2.928 2.884 2.946 2,867,388 2.9005 2.86%
2020-03-23 0 4.540 4.540 4.570 4.520 4.620 1,291,000 5,890,221 4.5625 2.846 2.846 2.865 2.834 2.896 2,059,369 2.8602 -1.52%
2020-03-20 0 4.610 4.610 4.790 4.610 4.810 1,954,347 9,160,724 4.6874 2.890 2.890 3.003 2.890 3.015 3,117,522 2.9385 -2.54%
2020-03-19 0 4.730 4.690 4.730 4.610 4.880 1,906,000 8,996,060 4.7199 2.965 2.940 2.965 2.890 3.059 3,040,400 2.9588 -2.67%
2020-03-18 0 4.860 4.840 4.860 4.830 5.110 1,205,000 6,016,690 4.9931 3.047 3.034 3.047 3.028 3.203 1,922,184 3.1301 -3.76%
2020-03-17 0 5.050 5.050 5.080 4.960 5.110 1,127,000 5,661,820 5.0238 3.166 3.166 3.185 3.109 3.203 1,797,760 3.1494 -1.17%
2020-03-16 0 5.110 5.080 5.110 5.060 5.240 943,000 4,854,200 5.1476 3.203 3.185 3.203 3.172 3.285 1,504,248 3.2270 -3.04%
2020-03-13 0 5.270 5.240 5.270 5.120 5.270 1,604,000 8,325,860 5.1907 3.304 3.285 3.304 3.210 3.304 2,558,658 3.2540 -1.50%
2020-03-12 0 5.350 5.350 5.380 5.350 5.420 2,124,000 11,451,380 5.3914 3.354 3.354 3.373 3.354 3.398 3,388,148 3.3798 -2.37%
2020-03-11 0 5.480 5.480 5.490 5.450 5.500 1,340,000 7,348,760 5.4841 3.435 3.435 3.442 3.417 3.448 2,137,532 3.4380 0.37%
2020-03-10 0 5.460 5.450 5.480 5.370 5.500 431,000 2,333,660 5.4145 3.423 3.417 3.435 3.366 3.448 687,520 3.3943 2.06%
2020-03-09 0 5.350 5.350 5.360 5.310 5.450 1,410,000 7,615,310 5.4009 3.354 3.354 3.360 3.329 3.417 2,249,194 3.3858 -2.73%
2020-03-06 0 5.500 5.500 5.510 5.470 5.540 385,000 2,115,110 5.4938 3.448 3.448 3.454 3.429 3.473 614,142 3.4440 -1.43%
2020-03-05 0 5.580 5.550 5.580 5.490 5.580 542,000 3,006,260 5.5466 3.498 3.479 3.498 3.442 3.498 864,584 3.4771 1.45%
2020-03-04 0 5.500 5.500 5.510 5.420 5.550 483,000 2,647,450 5.4813 3.448 3.448 3.454 3.398 3.479 770,469 3.4362 1.10%
2020-03-03 0 5.440 5.440 5.460 5.400 5.510 1,607,000 8,754,560 5.4478 3.410 3.410 3.423 3.385 3.454 2,563,444 3.4152 1.12%
2020-03-02 0 5.380 5.380 5.390 5.340 5.430 563,000 3,034,730 5.3903 3.373 3.373 3.379 3.348 3.404 898,083 3.3791 0.37%
2020-02-28 0 5.360 5.330 5.360 5.330 5.410 424,000 2,271,590 5.3575 3.360 3.341 3.360 3.341 3.391 676,354 3.3586 -1.83%
2020-02-27 0 5.460 5.450 5.460 5.410 5.460 192,000 1,043,730 5.4361 3.423 3.417 3.423 3.391 3.423 306,273 3.4078 0.18%
2020-02-26 0 5.450 5.430 5.450 5.430 5.490 675,000 3,678,210 5.4492 3.417 3.404 3.417 3.404 3.442 1,076,742 3.4161 -0.91%
2020-02-25 0 5.500 5.470 5.510 5.420 5.510 320,000 1,745,780 5.4556 3.448 3.429 3.454 3.398 3.454 510,455 3.4200 -0.54%
2020-02-24 0 5.530 5.520 5.530 5.500 5.620 295,000 1,638,130 5.5530 3.467 3.460 3.467 3.448 3.523 470,576 3.4811 -1.43%
2020-02-21 0 5.610 5.580 5.610 5.570 5.610 412,000 2,303,230 5.5904 3.517 3.498 3.517 3.492 3.517 657,211 3.5045 0.54%
2020-02-20 0 5.580 5.560 5.580 5.540 5.590 478,000 2,658,340 5.5614 3.498 3.486 3.498 3.473 3.504 762,493 3.4864 0.54%
2020-02-19 0 5.550 5.520 5.570 5.480 5.550 477,000 2,638,670 5.5318 3.479 3.460 3.492 3.435 3.479 760,898 3.4678 0.18%
2020-02-18 0 5.540 5.530 5.550 5.490 5.610 331,000 1,836,795 5.5492 3.473 3.467 3.479 3.442 3.517 528,002 3.4788 -0.89%
2020-02-17 0 5.590 5.590 5.600 5.560 5.630 393,000 2,196,420 5.5889 3.504 3.504 3.511 3.486 3.529 626,903 3.5036 0.00%
2020-02-14 0 5.590 5.570 5.590 5.540 5.640 158,000 883,100 5.5892 3.504 3.492 3.504 3.473 3.536 252,037 3.5038 -0.36%
2020-02-13 0 5.610 5.610 5.630 5.580 5.640 408,000 2,289,483 5.6115 3.517 3.517 3.529 3.498 3.536 650,831 3.5178 0.72%
2020-02-12 0 5.570 5.550 5.580 5.530 5.620 570,927 3,187,061 5.5823 3.492 3.479 3.498 3.467 3.523 910,728 3.4995 0.54%
2020-02-11 0 5.540 5.520 5.540 5.510 5.580 543,000 3,003,260 5.5309 3.473 3.460 3.473 3.454 3.498 866,179 3.4673 1.09%
2020-02-10 0 5.480 5.470 5.500 5.430 5.540 488,000 2,682,100 5.4961 3.435 3.429 3.448 3.404 3.473 778,445 3.4455 0.00%
2020-02-07 0 5.480 5.470 5.480 5.420 5.480 203,000 1,107,310 5.4547 3.435 3.429 3.435 3.398 3.435 323,820 3.4195 0.37%
2020-02-06 0 5.460 5.460 5.490 5.410 5.520 2,097,000 11,489,030 5.4788 3.423 3.423 3.442 3.391 3.460 3,345,079 3.4346 0.18%
2020-02-05 0 5.450 5.450 5.460 5.410 5.520 1,022,000 5,599,550 5.4790 3.417 3.417 3.423 3.391 3.460 1,630,267 3.4347 0.74%
2020-02-04 0 5.410 5.360 5.410 5.260 5.410 807,000 4,283,360 5.3078 3.391 3.360 3.391 3.297 3.391 1,287,305 3.3274 2.85%
2020-02-03 0 5.260 5.240 5.270 5.230 5.420 1,033,294 5,486,971 5.3102 3.297 3.285 3.304 3.279 3.398 1,648,283 3.3289 -2.05%
2020-01-31 0 5.370 5.350 5.370 5.300 5.410 423,000 2,273,490 5.3747 3.366 3.354 3.366 3.323 3.391 674,758 3.3693 -0.37%
2020-01-30 0 5.390 5.350 5.400 5.350 5.560 384,000 2,087,440 5.4360 3.379 3.354 3.385 3.354 3.486 612,547 3.4078 -3.41%
2020-01-29 0 5.580 5.500 5.600 5.450 5.690 532,000 2,952,300 5.5494 3.498 3.448 3.511 3.417 3.567 848,632 3.4789 -2.11%
2020-01-24 0 5.700 5.700 5.730 5.660 5.760 250,000 1,424,830 5.6993 3.573 3.573 3.592 3.548 3.611 398,793 3.5729 -0.87%
2020-01-23 0 5.750 5.730 5.760 5.720 5.810 513,000 2,955,090 5.7604 3.605 3.592 3.611 3.586 3.642 818,324 3.6111 -1.54%
2020-01-22 0 5.840 5.830 5.840 5.800 5.860 725,000 4,229,740 5.8341 3.661 3.655 3.661 3.636 3.674 1,156,501 3.6574 0.52%
2020-01-21 0 5.810 5.810 5.860 5.810 5.910 1,742,000 10,169,580 5.8379 3.642 3.642 3.674 3.642 3.705 2,778,792 3.6597 -2.02%
2020-01-20 0 5.930 5.930 5.950 5.880 5.990 376,000 2,235,040 5.9443 3.717 3.717 3.730 3.686 3.755 599,785 3.7264 -1.17%
2020-01-17 0 6.000 5.970 6.000 5.950 6.040 286,000 1,715,675 5.9989 3.761 3.743 3.761 3.730 3.786 456,220 3.7606 -0.50%
2020-01-16 0 6.030 6.000 6.030 5.960 6.030 653,000 3,920,730 6.0042 3.780 3.761 3.780 3.736 3.780 1,041,648 3.7640 1.01%
2020-01-15 0 5.970 5.940 5.970 5.900 5.970 1,044,000 6,182,360 5.9218 3.743 3.724 3.743 3.699 3.743 1,665,361 3.7123 0.84%
2020-01-14 0 5.920 5.910 5.930 5.900 5.940 677,649 4,014,034 5.9235 3.711 3.705 3.717 3.699 3.724 1,080,968 3.7134 0.51%
2020-01-13 0 5.890 5.890 5.910 5.870 6.000 1,253,000 7,398,140 5.9043 3.692 3.692 3.705 3.680 3.761 1,998,752 3.7014 -0.51%
2020-01-10 0 5.920 5.910 5.920 5.890 5.940 567,293 3,356,069 5.9159 3.711 3.705 3.711 3.692 3.724 904,931 3.7086 0.17%
2020-01-09 0 5.910 5.860 5.910 5.860 5.930 572,000 3,365,610 5.8839 3.705 3.674 3.705 3.674 3.717 912,439 3.6886 1.03%
2020-01-08 0 5.850 5.850 5.880 5.810 5.920 342,000 2,005,140 5.8630 3.667 3.667 3.686 3.642 3.711 545,549 3.6755 0.00%
2020-01-07 0 5.850 5.850 5.880 5.840 5.960 542,000 3,173,950 5.8560 3.667 3.667 3.686 3.661 3.736 864,584 3.6711 0.17%
2020-01-06 0 5.840 5.820 5.840 5.800 5.910 438,000 2,565,350 5.8570 3.661 3.649 3.661 3.636 3.705 698,686 3.6717 -0.68%
2020-01-03 0 5.880 5.870 5.880 5.850 5.930 590,000 3,478,290 5.8954 3.686 3.680 3.686 3.667 3.717 941,152 3.6958 -0.34%
2020-01-02 0 5.900 5.890 5.900 5.780 5.930 768,000 4,530,840 5.8995 3.699 3.692 3.699 3.623 3.717 1,225,093 3.6984 0.68%
2019-12-31 0 5.860 5.850 5.860 5.820 5.870 213,000 1,246,980 5.8544 3.674 3.667 3.674 3.649 3.680 339,772 3.6701 0.34%
2019-12-30 0 5.840 5.800 5.840 5.760 5.840 1,445,000 8,380,890 5.7999 3.661 3.636 3.661 3.611 3.661 2,305,026 3.6359 1.39%
2019-12-27 0 5.760 5.760 5.780 5.760 5.850 1,181,374 6,854,312 5.8020 3.611 3.611 3.623 3.611 3.667 1,884,496 3.6372 0.00%
2019-12-24 0 5.760 5.740 5.760 5.740 5.780 237,000 1,364,230 5.7562 3.611 3.598 3.611 3.598 3.623 378,056 3.6085 0.35%
2019-12-23 0 5.740 5.720 5.740 5.720 5.770 295,329 1,694,845 5.7388 3.598 3.586 3.598 3.586 3.617 471,101 3.5976 0.00%
2019-12-20 0 5.740 5.730 5.760 5.720 5.790 326,865 1,882,652 5.7597 3.598 3.592 3.611 3.586 3.630 521,406 3.6107 -0.52%
2019-12-19 0 5.770 5.770 5.780 5.730 5.780 763,192 4,400,921 5.7665 3.617 3.617 3.623 3.592 3.623 1,217,424 3.6149 0.17%
2019-12-18 0 5.760 5.750 5.760 5.740 5.780 349,000 2,009,990 5.7593 3.611 3.605 3.611 3.598 3.623 556,716 3.6104 0.00%
2019-12-17 0 5.760 5.740 5.770 5.710 5.780 1,020,201 5,872,947 5.7567 3.611 3.598 3.617 3.580 3.623 1,627,397 3.6088 0.35%
2019-12-16 0 5.740 5.700 5.740 5.670 5.740 928,000 5,313,070 5.7253 3.598 3.573 3.598 3.554 3.598 1,480,321 3.5891 0.88%
2019-12-13 0 5.690 5.670 5.690 5.650 5.700 784,156 4,453,465 5.6793 3.567 3.554 3.567 3.542 3.573 1,250,865 3.5603 0.53%
2019-12-12 0 5.660 5.640 5.660 5.640 5.720 211,000 1,198,590 5.6805 3.548 3.536 3.548 3.536 3.586 336,582 3.5611 -0.18%
2019-12-11 0 5.670 5.640 5.670 5.580 5.700 1,555,000 8,795,015 5.6560 3.554 3.536 3.554 3.498 3.573 2,480,495 3.5457 1.43%
2019-12-10 0 5.590 5.590 5.600 5.590 5.630 461,000 2,586,000 5.6095 3.504 3.504 3.511 3.504 3.529 735,375 3.5166 -0.18%
2019-12-09 0 5.600 5.570 5.600 5.550 5.600 360,000 2,006,660 5.5741 3.511 3.492 3.511 3.479 3.511 574,262 3.4943 0.18%
2019-12-06 0 5.590 5.560 5.590 5.550 5.600 259,000 1,443,310 5.5726 3.504 3.486 3.504 3.479 3.511 413,150 3.4934 0.72%
2019-12-05 0 5.550 5.540 5.560 5.520 5.560 306,000 1,695,570 5.5411 3.479 3.473 3.486 3.460 3.486 488,123 3.4737 0.18%
2019-12-04 0 5.540 5.530 5.560 5.530 5.620 339,000 1,886,430 5.5647 3.473 3.467 3.486 3.467 3.523 540,764 3.4885 -1.07%
2019-12-03 0 5.600 5.580 5.600 5.510 5.620 640,003 3,565,386 5.5709 3.511 3.498 3.511 3.454 3.523 1,020,916 3.4923 0.54%
2019-12-02 0 5.570 5.570 5.600 5.530 5.640 367,058 2,047,791 5.5789 3.492 3.492 3.511 3.467 3.536 585,521 3.4974 -0.71%
2019-11-29 0 5.610 5.610 5.620 5.570 5.690 466,544 2,605,914 5.5856 3.517 3.517 3.523 3.492 3.567 744,219 3.5015 -0.18%
2019-11-28 0 5.620 5.610 5.620 5.610 5.660 234,000 1,317,460 5.6302 3.523 3.517 3.523 3.517 3.548 373,271 3.5295 -0.53%
2019-11-27 0 5.650 5.650 5.660 5.650 5.690 408,000 2,311,060 5.6644 3.542 3.542 3.548 3.542 3.567 650,831 3.5509 -0.18%
2019-11-26 0 5.660 5.650 5.660 5.640 5.670 153,000 866,190 5.6614 3.548 3.542 3.548 3.536 3.554 244,062 3.5491 0.00%
2019-11-25 0 5.660 5.660 5.670 5.610 5.680 980,000 5,525,740 5.6385 3.548 3.548 3.554 3.517 3.561 1,563,270 3.5347 0.53%
2019-11-22 0 5.630 5.620 5.640 5.610 5.660 542,142 3,054,862 5.6348 3.529 3.523 3.536 3.517 3.548 864,810 3.5324 0.18%
2019-11-21 0 5.620 5.600 5.630 5.600 5.660 747,000 4,205,930 5.6304 3.523 3.511 3.529 3.511 3.548 1,191,595 3.5297 -0.35%
2019-11-20 0 5.640 5.640 5.660 5.640 5.700 429,000 2,429,740 5.6637 3.536 3.536 3.548 3.536 3.573 684,329 3.5505 -0.70%
2019-11-19 0 5.680 5.680 5.690 5.640 5.690 1,319,000 7,470,300 5.6636 3.561 3.561 3.567 3.536 3.567 2,104,034 3.5505 0.89%
2019-11-18 0 5.630 5.620 5.630 5.590 5.650 369,000 2,073,430 5.6191 3.529 3.523 3.529 3.504 3.542 588,619 3.5225 0.72%
2019-11-15 0 5.590 5.580 5.610 5.580 5.650 258,000 1,444,900 5.6004 3.504 3.498 3.517 3.498 3.542 411,555 3.5108 0.72%
2019-11-14 0 5.550 5.550 5.560 5.520 5.640 437,000 2,437,700 5.5783 3.479 3.479 3.486 3.460 3.536 697,091 3.4970 -1.77%
2019-11-13 0 5.650 5.650 5.660 5.630 5.680 397,000 2,243,210 5.6504 3.542 3.542 3.548 3.529 3.561 633,284 3.5422 -0.35%
2019-11-12 0 5.670 5.670 5.690 5.660 5.730 434,031 2,469,407 5.6895 3.554 3.554 3.567 3.548 3.592 692,355 3.5667 -0.35%
2019-11-11 0 5.690 5.690 5.710 5.610 5.790 541,000 3,089,795 5.7113 3.567 3.567 3.580 3.517 3.630 862,989 3.5803 -1.90%
2019-11-08 0 5.800 5.790 5.800 5.770 5.830 340,000 1,971,480 5.7985 3.636 3.630 3.636 3.617 3.655 542,359 3.6350 -0.17%
2019-11-07 0 5.810 5.780 5.810 5.780 5.810 321,360 1,862,218 5.7948 3.642 3.623 3.642 3.623 3.642 512,625 3.6327 0.35%
2019-11-06 0 5.790 5.780 5.800 5.770 5.800 441,000 2,553,190 5.7895 3.630 3.623 3.636 3.617 3.636 703,471 3.6294 0.52%
2019-11-05 0 5.760 5.760 5.780 5.660 5.790 1,195,000 6,862,470 5.7427 3.611 3.611 3.623 3.548 3.630 1,906,232 3.6000 2.13%
2019-11-04 0 5.640 5.640 5.700 5.580 5.690 1,862,000 10,465,120 5.6204 3.536 3.536 3.573 3.498 3.567 2,970,213 3.5234 0.53%
2019-11-01 0 5.610 5.590 5.610 5.560 5.640 1,706,000 9,524,600 5.5830 3.517 3.504 3.517 3.486 3.536 2,721,366 3.4999 0.72%
2019-10-31 0 5.570 5.560 5.580 5.560 5.580 804,000 4,481,300 5.5738 3.492 3.486 3.498 3.486 3.498 1,282,519 3.4941 -0.18%
2019-10-30 0 5.580 5.580 5.590 5.570 5.710 742,000 4,162,350 5.6096 3.498 3.498 3.504 3.492 3.580 1,183,619 3.5166 -2.11%
2019-10-29 0 5.700 5.690 5.700 5.600 5.700 623,664 3,522,121 5.6475 3.573 3.567 3.573 3.511 3.573 994,852 3.5403 0.88%
2019-10-28 0 5.650 5.630 5.650 5.600 5.690 614,000 3,463,670 5.6412 3.542 3.529 3.542 3.511 3.567 979,436 3.5364 1.07%
2019-10-25 0 5.590 5.590 5.620 5.550 5.640 681,000 3,806,150 5.5891 3.504 3.504 3.523 3.479 3.536 1,086,313 3.5037 -0.71%
2019-10-24 0 5.630 5.620 5.630 5.610 5.660 217,192 1,221,665 5.6248 3.529 3.523 3.529 3.517 3.548 346,459 3.5261 -0.35%
2019-10-23 0 5.650 5.620 5.650 5.590 5.670 246,000 1,382,140 5.6185 3.542 3.523 3.542 3.504 3.554 392,413 3.5222 -0.35%
2019-10-22 0 5.670 5.650 5.670 5.610 5.690 428,900 2,424,414 5.6526 3.554 3.542 3.554 3.517 3.567 684,170 3.5436 0.53%
2019-10-21 0 5.640 5.640 5.660 5.620 5.680 328,000 1,852,990 5.6494 3.536 3.536 3.548 3.523 3.561 523,217 3.5415 -0.18%
2019-10-18 0 5.650 5.620 5.650 5.610 5.690 423,000 2,388,965 5.6477 3.542 3.523 3.542 3.517 3.567 674,758 3.5405 0.00%
2019-10-17 0 5.650 5.640 5.650 5.640 5.690 256,000 1,448,010 5.6563 3.542 3.536 3.542 3.536 3.567 408,364 3.5459 -0.35%
2019-10-16 0 5.670 5.670 5.680 5.620 5.770 1,358,031 7,727,096 5.6899 3.554 3.554 3.561 3.523 3.617 2,166,295 3.5670 0.18%
2019-10-15 0 5.660 5.650 5.660 5.600 5.700 347,000 1,958,760 5.6448 3.548 3.542 3.548 3.511 3.573 553,525 3.5387 0.00%
2019-10-14 0 5.660 5.660 5.670 5.550 5.720 1,546,000 8,729,970 5.6468 3.548 3.548 3.554 3.479 3.586 2,466,138 3.5399 1.98%
2019-10-11 0 5.550 5.550 5.560 5.550 5.680 972,000 5,454,230 5.6113 3.479 3.479 3.486 3.479 3.561 1,550,509 3.5177 0.18%
2019-10-10 0 5.540 5.540 5.550 5.480 5.590 620,000 3,427,440 5.5281 3.473 3.473 3.479 3.435 3.504 989,007 3.4655 0.36%
2019-10-09 0 5.520 5.510 5.520 5.460 5.530 205,000 1,124,550 5.4856 3.460 3.454 3.460 3.423 3.467 327,011 3.4389 0.55%
2019-10-08 0 5.490 5.480 5.490 5.450 5.550 1,484,000 8,177,130 5.5102 3.442 3.435 3.442 3.417 3.479 2,367,237 3.4543 0.55%
2019-10-04 0 5.460 5.460 5.470 5.420 5.610 360,000 1,971,750 5.4771 3.423 3.423 3.429 3.398 3.517 574,262 3.4335 -2.15%
2019-10-03 0 5.580 5.550 5.580 5.530 5.670 247,000 1,374,510 5.5648 3.498 3.479 3.498 3.467 3.554 394,008 3.4885 0.18%
2019-10-02 0 5.570 5.540 5.580 5.530 5.640 219,000 1,220,820 5.5745 3.492 3.473 3.498 3.467 3.536 349,343 3.4946 0.18%
2019-09-30 0 5.560 5.550 5.560 5.520 5.740 687,000 3,819,060 5.5590 3.486 3.479 3.486 3.460 3.598 1,095,884 3.4849 -1.59%
2019-09-27 0 5.650 5.600 5.650 5.560 5.670 270,124 1,515,715 5.6112 3.542 3.511 3.542 3.486 3.554 430,895 3.5176 -0.53%
2019-09-26 0 5.680 5.670 5.680 5.640 5.740 365,382 2,073,487 5.6748 3.561 3.554 3.561 3.536 3.598 582,848 3.5575 -0.35%
2019-09-25 0 5.700 5.660 5.700 5.670 5.760 263,000 1,501,650 5.7097 3.573 3.548 3.573 3.554 3.611 419,531 3.5794 0.18%
2019-09-24 0 5.690 5.690 5.740 5.660 5.760 284,000 1,619,440 5.7023 3.567 3.567 3.598 3.548 3.611 453,029 3.5747 -1.90%
2019-09-23 0 5.800 5.770 5.800 5.730 5.820 320,502 1,851,266 5.7761 3.636 3.617 3.636 3.592 3.649 511,256 3.6210 -0.34%
2019-09-20 0 5.820 5.730 5.820 5.700 5.820 365,415 2,116,614 5.7924 3.649 3.592 3.649 3.573 3.649 582,900 3.6312 2.11%
2019-09-19 0 5.700 5.660 5.700 5.660 5.720 364,000 2,067,550 5.6801 3.573 3.548 3.573 3.548 3.586 580,643 3.5608 0.00%
2019-09-18 0 5.700 5.700 5.710 5.670 5.730 885,000 5,052,160 5.7087 3.573 3.573 3.580 3.554 3.592 1,411,728 3.5787 0.00%
2019-09-17 0 5.700 5.670 5.700 5.680 5.790 468,000 2,680,630 5.7278 3.573 3.554 3.573 3.561 3.630 746,541 3.5907 -2.06%
2019-09-16 0 5.820 5.790 5.820 5.750 5.830 831,000 4,812,680 5.7914 3.649 3.630 3.649 3.605 3.655 1,325,589 3.6306 -0.34%
2019-09-13 0 5.840 5.800 5.840 5.760 5.850 346,000 2,015,050 5.8238 3.661 3.636 3.661 3.611 3.667 551,930 3.6509 1.92%
2019-09-12 0 5.730 5.710 5.730 5.680 5.750 518,786 2,955,238 5.6964 3.592 3.580 3.592 3.561 3.605 827,554 3.5711 0.00%
2019-09-11 0 5.730 5.700 5.730 5.610 5.740 518,000 2,951,410 5.6977 3.592 3.573 3.592 3.517 3.598 826,300 3.5718 1.24%
2019-09-10 0 5.660 5.610 5.660 5.570 5.670 662,000 3,731,432 5.6366 3.548 3.517 3.548 3.492 3.554 1,056,005 3.5335 0.71%
2019-09-09 0 5.620 5.610 5.620 5.600 5.640 1,314,000 7,387,670 5.6223 3.523 3.517 3.523 3.511 3.536 2,096,058 3.5246 0.36%
2019-09-06 0 5.600 5.590 5.600 5.570 5.620 1,088,000 6,086,290 5.5940 3.511 3.504 3.511 3.492 3.523 1,735,549 3.5068 0.54%
2019-09-05 0 5.570 5.540 5.570 5.410 5.630 4,735,000 25,966,800 5.4840 3.492 3.473 3.492 3.391 3.529 7,553,146 3.4379 1.27%
2019-09-04 0 5.500 5.480 5.500 5.460 5.550 722,000 3,976,640 5.5078 3.448 3.435 3.448 3.423 3.479 1,151,715 3.4528 0.00%
2019-09-03 0 5.500 5.490 5.500 5.460 5.540 490,000 2,690,280 5.4904 3.448 3.442 3.448 3.423 3.473 781,635 3.4419 -0.72%
2019-09-02 0 5.540 5.540 5.550 5.520 5.580 3,496,000 19,387,930 5.5457 3.473 3.473 3.479 3.460 3.498 5,576,726 3.4766 1.09%
2019-08-30 0 5.480 5.460 5.480 5.450 5.590 842,000 4,647,320 5.5194 3.435 3.423 3.435 3.417 3.504 1,343,136 3.4601 1.86%
2019-08-29 0 5.380 5.330 5.380 5.340 5.420 271,000 1,452,400 5.3594 3.373 3.341 3.373 3.348 3.398 432,292 3.3598 -0.37%
2019-08-28 0 5.400 5.370 5.400 5.370 5.440 70,000 377,010 5.3859 3.385 3.366 3.385 3.366 3.410 111,662 3.3763 -0.55%
2019-08-27 0 5.430 5.380 5.430 5.350 5.480 174,758 942,790 5.3948 3.404 3.373 3.404 3.354 3.435 278,769 3.3820 0.56%
2019-08-26 0 5.400 5.390 5.400 5.260 5.590 1,644,000 8,867,110 5.3936 3.385 3.379 3.385 3.297 3.504 2,622,465 3.3812 0.00%
2019-08-23 0 5.400 5.400 5.420 5.250 5.550 799,519 4,316,945 5.3994 3.385 3.385 3.398 3.291 3.479 1,275,371 3.3849 1.31%
2019-08-22 0 5.330 5.320 5.330 5.120 5.470 592,000 3,132,720 5.2918 3.341 3.335 3.341 3.210 3.429 944,343 3.3174 2.30%
2019-08-21 0 5.210 5.180 5.230 5.140 5.260 101,000 525,350 5.2015 3.266 3.247 3.279 3.222 3.297 161,113 3.2608 -0.19%
2019-08-20 0 5.220 5.220 5.230 5.130 5.250 768,363 3,974,314 5.1724 3.272 3.272 3.279 3.216 3.291 1,225,672 3.2426 1.36%
2019-08-19 0 5.150 5.110 5.150 5.030 5.150 555,000 2,816,860 5.0754 3.228 3.203 3.228 3.153 3.228 885,321 3.1817 2.18%
2019-08-16 0 5.040 5.020 5.040 4.960 5.060 223,000 1,120,310 5.0238 3.160 3.147 3.160 3.109 3.172 355,724 3.1494 1.20%
2019-08-15 0 4.980 4.980 5.000 4.930 5.000 225,000 1,120,180 4.9786 3.122 3.122 3.134 3.091 3.134 358,914 3.1210 0.00%
2019-08-14 0 4.980 4.980 5.010 4.980 5.060 319,000 1,596,390 5.0044 3.122 3.122 3.141 3.122 3.172 508,860 3.1372 0.61%
2019-08-13 0 4.950 4.910 4.950 4.910 5.090 898,123 4,461,031 4.9671 3.103 3.078 3.103 3.078 3.191 1,432,662 3.1138 -2.94%
2019-08-12 0 5.100 5.070 5.100 5.060 5.150 181,000 923,540 5.1024 3.197 3.178 3.197 3.172 3.228 288,726 3.1987 -0.97%
2019-08-09 0 5.150 5.080 5.150 5.060 5.190 97,000 495,650 5.1098 3.228 3.185 3.228 3.172 3.254 154,732 3.2033 -0.77%
2019-08-08 0 5.190 5.140 5.190 5.050 5.200 369,000 1,895,370 5.1365 3.254 3.222 3.254 3.166 3.260 588,619 3.2200 2.37%
2019-08-07 0 5.070 5.070 5.110 5.020 5.230 365,000 1,851,715 5.0732 3.178 3.178 3.203 3.147 3.279 582,238 3.1803 -1.55%
2019-08-06 0 5.150 5.150 5.160 4.990 5.170 709,000 3,589,150 5.0623 3.228 3.228 3.235 3.128 3.241 1,130,978 3.1735 -0.58%
2019-08-05 0 5.180 5.180 5.190 5.120 5.340 1,666,000 8,724,330 5.2367 3.247 3.247 3.254 3.210 3.348 2,657,559 3.2828 -2.81%
2019-08-02 0 5.330 5.310 5.360 5.320 5.400 373,000 1,997,570 5.3554 3.341 3.329 3.360 3.335 3.385 595,000 3.3573 -2.56%
2019-08-01 0 5.470 5.420 5.470 5.400 5.510 191,000 1,036,970 5.4292 3.429 3.398 3.429 3.385 3.454 304,678 3.4035 -0.18%
2019-07-31 0 5.480 5.450 5.480 5.450 5.550 51,000 279,085 5.4723 3.435 3.417 3.435 3.417 3.479 81,354 3.4305 -0.18%
2019-07-30 0 5.490 5.460 5.500 5.400 5.760 703,000 3,872,460 5.5085 3.442 3.423 3.448 3.385 3.611 1,121,407 3.4532 1.10%
2019-07-29 0 5.430 5.420 5.430 5.420 5.490 381,464 2,075,861 5.4418 3.404 3.398 3.404 3.398 3.442 608,501 3.4114 -1.27%
2019-07-26 0 5.500 5.450 5.500 5.430 5.500 162,000 885,125 5.4637 3.448 3.417 3.448 3.404 3.448 258,418 3.4252 0.18%
2019-07-25 0 5.490 5.480 5.490 5.430 5.500 202,232 1,108,173 5.4797 3.442 3.435 3.442 3.404 3.448 322,595 3.4352 0.55%
2019-07-24 0 5.460 5.450 5.480 5.410 5.500 193,000 1,054,780 5.4652 3.423 3.417 3.435 3.391 3.448 307,868 3.4261 -0.55%
2019-07-23 0 5.490 5.450 5.490 5.410 5.490 163,000 884,980 5.4293 3.442 3.417 3.442 3.391 3.442 260,013 3.4036 0.92%
2019-07-22 0 5.440 5.430 5.440 5.400 5.530 313,000 1,703,410 5.4422 3.410 3.404 3.410 3.385 3.467 499,289 3.4117 -0.91%
2019-07-19 0 5.490 5.490 5.520 5.440 5.520 484,000 2,655,750 5.4871 3.442 3.442 3.460 3.410 3.460 772,064 3.4398 0.00%
2019-07-18 0 5.490 5.440 5.490 5.440 5.500 132,000 719,800 5.4530 3.442 3.410 3.442 3.410 3.448 210,563 3.4185 -0.18%
2019-07-17 0 5.500 5.480 5.500 5.440 5.500 262,000 1,435,810 5.4802 3.448 3.435 3.448 3.410 3.448 417,935 3.4355 0.73%
2019-07-16 0 5.460 5.450 5.500 5.440 5.500 228,500 1,247,750 5.4606 3.423 3.417 3.448 3.410 3.448 364,497 3.4232 -0.91%
2019-07-15 0 5.510 5.470 5.510 5.440 5.520 328,000 1,796,050 5.4758 3.454 3.429 3.454 3.410 3.460 523,217 3.4327 0.55%
2019-07-12 0 5.480 5.480 5.500 5.460 5.520 89,000 487,960 5.4827 3.435 3.435 3.448 3.423 3.460 141,970 3.4371 -0.72%
2019-07-11 0 5.520 5.460 5.520 5.450 5.560 529,000 2,902,880 5.4875 3.460 3.423 3.460 3.417 3.486 843,847 3.4401 0.55%
2019-07-10 0 5.490 5.490 5.520 5.490 5.570 433,000 2,388,660 5.5165 3.442 3.442 3.460 3.442 3.492 690,710 3.4583 -0.72%
2019-07-09 0 5.530 5.510 5.530 5.500 5.570 586,000 3,239,860 5.5288 3.467 3.454 3.467 3.448 3.492 934,772 3.4659 0.36%
2019-07-08 0 5.510 5.510 5.550 5.500 5.600 1,134,146 6,305,434 5.5596 3.454 3.454 3.479 3.448 3.511 1,809,159 3.4853 -1.43%
2019-07-05 0 5.590 5.550 5.590 5.470 5.610 641,000 3,563,570 5.5594 3.504 3.479 3.504 3.429 3.517 1,022,506 3.4851 2.38%
2019-07-04 0 5.460 5.460 5.490 5.400 5.500 256,000 1,399,280 5.4659 3.423 3.423 3.442 3.385 3.448 408,364 3.4265 -0.73%
2019-07-03 0 5.500 5.490 5.500 5.430 5.590 1,318,000 7,296,006 5.5357 3.448 3.442 3.448 3.404 3.504 2,102,438 3.4703 -0.90%
2019-07-02 0 5.550 5.550 5.560 5.470 5.610 2,348,168 12,976,332 5.5262 3.479 3.479 3.486 3.429 3.517 3,745,735 3.4643 0.36%
2019-06-28 0 5.530 5.500 5.530 5.470 5.530 135,992 747,575 5.4972 3.467 3.448 3.467 3.429 3.467 216,931 3.4461 0.00%
2019-06-27 0 5.530 5.510 5.530 5.470 5.570 514,000 2,838,490 5.5224 3.467 3.454 3.467 3.429 3.492 819,919 3.4619 0.18%
2019-06-26 0 5.520 5.470 5.520 5.430 5.530 147,000 804,930 5.4757 3.460 3.429 3.460 3.404 3.467 234,490 3.4327 0.00%
2019-06-25 0 5.520 5.450 5.520 5.410 5.520 405,000 2,222,090 5.4866 3.460 3.417 3.460 3.391 3.460 646,045 3.4395 0.00%
2019-06-24 0 5.520 5.510 5.520 5.440 5.520 486,000 2,669,040 5.4919 3.460 3.454 3.460 3.410 3.460 775,254 3.4428 -0.18%
2019-06-21 0 5.530 5.530 5.540 5.350 5.530 853,000 4,674,390 5.4799 3.467 3.467 3.473 3.354 3.467 1,360,683 3.4353 2.98%
2019-06-20 0 5.370 5.370 5.390 5.350 5.400 368,000 1,976,280 5.3703 3.366 3.366 3.379 3.354 3.385 587,024 3.3666 0.37%
2019-06-19 0 5.350 5.350 5.370 5.300 5.350 372,000 1,979,870 5.3222 3.354 3.354 3.366 3.323 3.354 593,404 3.3365 0.94%
2019-06-18 0 5.300 5.270 5.300 5.270 5.350 410,000 2,172,820 5.2996 3.323 3.304 3.323 3.304 3.354 654,021 3.3222 -0.56%
2019-06-17 0 5.330 5.290 5.330 5.280 5.350 167,000 886,810 5.3102 3.341 3.316 3.341 3.310 3.354 266,394 3.3289 0.38%
2019-06-14 0 5.310 5.310 5.330 5.310 5.350 168,000 893,770 5.3201 3.329 3.329 3.341 3.329 3.354 267,989 3.3351 -1.12%
2019-06-13 0 5.370 5.340 5.370 5.330 5.430 101,000 541,510 5.3615 3.366 3.348 3.366 3.341 3.404 161,113 3.3611 0.00%
2019-06-12 0 5.370 5.340 5.370 5.320 5.380 195,000 1,041,700 5.3421 3.366 3.348 3.366 3.335 3.373 311,059 3.3489 -0.74%
2019-06-11 0 5.410 5.380 5.410 5.340 5.410 185,000 995,630 5.3818 3.391 3.373 3.391 3.348 3.391 295,107 3.3738 0.37%
2019-06-10 0 5.390 5.340 5.390 5.310 5.390 428,000 2,289,780 5.3500 3.379 3.348 3.379 3.329 3.379 682,734 3.3538 0.75%
2019-06-06 0 5.350 5.280 5.350 5.270 5.350 210,000 1,114,300 5.3062 3.354 3.310 3.354 3.304 3.354 334,986 3.3264 -0.19%
2019-06-05 0 5.360 5.330 5.360 5.300 5.420 171,000 915,960 5.3565 3.360 3.341 3.360 3.323 3.398 272,775 3.3579 -0.19%
2019-06-04 0 5.370 5.330 5.380 5.310 5.470 450,402 2,427,691 5.3901 3.366 3.341 3.373 3.329 3.429 718,469 3.3790 0.37%
2019-06-03 0 5.350 5.310 5.350 5.310 5.380 1,151,000 6,176,740 5.3664 3.354 3.329 3.354 3.329 3.373 1,836,045 3.3642 -0.19%
2019-05-31 0 5.360 5.360 5.390 5.200 5.400 679,000 3,612,560 5.3204 3.360 3.360 3.379 3.260 3.385 1,083,123 3.3353 -0.19%
2019-05-30 0 5.370 5.340 5.370 5.290 5.370 501,000 2,677,870 5.3450 3.366 3.348 3.366 3.316 3.366 799,182 3.3508 1.13%
2019-05-29 0 5.310 5.310 5.320 5.260 5.360 620,000 3,279,910 5.2902 3.329 3.329 3.335 3.297 3.360 989,007 3.3164 -0.56%
2019-05-28 0 5.340 5.310 5.340 5.280 5.370 339,000 1,804,740 5.3237 3.348 3.329 3.348 3.310 3.366 540,764 3.3374 1.33%
2019-05-27 0 5.270 5.270 5.310 5.230 5.330 803,000 4,245,210 5.2867 3.304 3.304 3.329 3.279 3.341 1,280,924 3.3142 0.07%
2019-05-24 0 5.610 5.600 5.610 5.570 5.680 619,000 3,471,060 5.6075 3.301 3.295 3.301 3.278 3.343 1,051,864 3.2999 0.18%
2019-05-23 0 5.600 5.600 5.630 5.580 5.780 1,331,944 7,502,497 5.6327 3.295 3.295 3.313 3.284 3.401 2,263,366 3.3148 -2.10%
2019-05-22 0 5.720 5.710 5.720 5.660 5.780 338,000 1,933,825 5.7214 3.366 3.360 3.366 3.331 3.401 574,362 3.3669 -0.69%
2019-05-21 0 5.760 5.740 5.760 5.650 5.790 607,824 3,489,065 5.7403 3.390 3.378 3.390 3.325 3.407 1,032,872 3.3780 -0.35%
2019-05-20 0 5.780 5.730 5.780 5.730 5.800 163,000 938,100 5.7552 3.401 3.372 3.401 3.372 3.413 276,985 3.3868 -0.69%
2019-05-17 0 5.820 5.800 5.820 5.750 5.860 1,057,000 6,130,965 5.8003 3.425 3.413 3.425 3.384 3.448 1,796,155 3.4134 -0.51%
2019-05-16 0 5.850 5.790 5.860 5.760 5.890 516,000 3,006,370 5.8263 3.443 3.407 3.448 3.390 3.466 876,836 3.4287 1.56%
2019-05-15 0 5.760 5.760 5.780 5.740 5.810 294,000 1,696,360 5.7699 3.390 3.390 3.401 3.378 3.419 499,593 3.3955 -0.69%
2019-05-14 0 5.800 5.750 5.800 5.720 5.800 472,760 2,729,998 5.7746 3.413 3.384 3.413 3.366 3.413 803,359 3.3982 -1.02%
2019-05-10 0 5.860 5.860 5.890 5.750 5.940 1,033,000 6,024,610 5.8321 3.448 3.448 3.466 3.384 3.496 1,755,372 3.4321 2.63%
2019-05-09 0 5.710 5.710 5.730 5.700 5.810 1,024,000 5,895,230 5.7571 3.360 3.360 3.372 3.354 3.419 1,740,078 3.3879 -1.38%
2019-05-08 0 5.790 5.780 5.790 5.740 5.810 1,003,000 5,801,160 5.7838 3.407 3.401 3.407 3.378 3.419 1,704,393 3.4037 0.00%
2019-05-07 0 5.790 5.790 5.800 5.760 5.830 625,944 3,634,243 5.8060 3.407 3.407 3.413 3.390 3.431 1,063,664 3.4167 -0.52%
2019-05-06 0 5.820 5.790 5.820 5.760 5.860 2,322,612 13,508,780 5.8162 3.425 3.407 3.425 3.390 3.448 3,946,804 3.4227 -2.02%
2019-05-03 0 5.940 5.910 5.940 5.870 5.990 218,000 1,288,550 5.9108 3.496 3.478 3.496 3.454 3.525 370,446 3.4784 -0.83%
2019-05-02 0 5.990 5.990 6.020 5.960 6.050 338,000 2,023,850 5.9877 3.525 3.525 3.543 3.507 3.560 574,362 3.5236 -0.50%
2019-04-30 0 6.020 6.000 6.020 5.950 6.090 599,751 3,609,481 6.0183 3.543 3.531 3.543 3.501 3.584 1,019,154 3.5416 0.00%
2019-04-29 0 6.020 5.960 6.020 5.960 6.020 103,000 617,430 5.9945 3.543 3.507 3.543 3.507 3.543 175,027 3.5276 0.17%
2019-04-26 0 6.010 5.970 6.010 5.940 6.020 409,000 2,443,800 5.9751 3.537 3.513 3.537 3.496 3.543 695,012 3.5162 0.67%
2019-04-25 0 5.970 5.940 5.980 5.940 6.070 614,232 3,700,155 6.0240 3.513 3.496 3.519 3.496 3.572 1,043,762 3.5450 -1.00%
2019-04-24 0 6.030 6.030 6.040 6.020 6.110 485,000 2,930,524 6.0423 3.549 3.549 3.554 3.543 3.596 824,158 3.5558 -0.99%
2019-04-23 0 6.090 6.080 6.090 6.060 6.150 1,091,600 6,664,376 6.1051 3.584 3.578 3.584 3.566 3.619 1,854,951 3.5928 -0.81%
2019-04-18 0 6.140 6.110 6.140 6.090 6.170 325,000 1,994,680 6.1375 3.613 3.596 3.613 3.584 3.631 552,271 3.6118 0.66%
2019-04-17 0 6.100 6.090 6.100 6.100 6.170 819,000 5,019,750 6.1291 3.590 3.584 3.590 3.590 3.631 1,391,723 3.6069 -1.13%
2019-04-16 0 6.170 6.150 6.170 6.100 6.170 524,950 3,225,195 6.1438 3.631 3.619 3.631 3.590 3.631 892,045 3.6155 0.00%
2019-04-15 0 6.170 6.140 6.170 6.120 6.240 419,000 2,590,800 6.1833 3.631 3.613 3.631 3.601 3.672 712,005 3.6387 -0.96%
2019-04-12 0 6.230 6.210 6.230 6.160 6.290 582,000 3,617,810 6.2162 3.666 3.654 3.666 3.625 3.702 988,990 3.6581 -0.32%
2019-04-11 0 6.250 6.230 6.260 6.190 6.320 751,000 4,709,261 6.2707 3.678 3.666 3.684 3.643 3.719 1,276,171 3.6901 -0.64%
2019-04-10 0 6.290 6.270 6.290 6.180 6.300 981,000 6,144,178 6.2632 3.702 3.690 3.702 3.637 3.707 1,667,009 3.6858 1.29%
2019-04-09 0 6.210 6.190 6.210 6.170 6.260 1,074,000 6,664,177 6.2050 3.654 3.643 3.654 3.631 3.684 1,825,043 3.6515 0.16%
2019-04-08 0 6.200 6.190 6.200 6.170 6.230 725,000 4,486,925 6.1889 3.649 3.643 3.649 3.631 3.666 1,231,989 3.6420 0.00%
2019-04-04 0 6.200 6.190 6.200 6.140 6.240 511,123 3,166,718 6.1956 3.649 3.643 3.649 3.613 3.672 868,549 3.6460 -0.32%
2019-04-03 0 6.220 6.200 6.220 6.090 6.230 4,398,000 27,128,780 6.1684 3.660 3.649 3.660 3.584 3.666 7,473,501 3.6300 1.30%
2019-04-02 0 6.140 6.110 6.140 6.080 6.200 1,921,000 11,821,950 6.1541 3.613 3.596 3.613 3.578 3.649 3,264,346 3.6215 1.15%
2019-04-01 0 6.070 6.070 6.080 6.040 6.170 1,144,000 6,968,900 6.0917 3.572 3.572 3.578 3.554 3.631 1,943,994 3.5848 -0.65%
2019-03-29 0 6.110 6.100 6.110 5.930 6.210 3,407,627 20,922,213 6.1398 3.596 3.590 3.596 3.490 3.654 5,790,565 3.6132 3.56%
2019-03-28 0 5.900 5.880 5.900 5.870 6.030 898,000 5,361,710 5.9707 3.472 3.460 3.472 3.454 3.549 1,525,967 3.5136 -0.34%
2019-03-27 0 5.920 5.920 5.950 5.860 6.020 576,000 3,423,510 5.9436 3.484 3.484 3.501 3.448 3.543 978,794 3.4977 -1.50%
2019-03-26 0 6.010 5.950 6.010 5.950 6.010 428,000 2,559,506 5.9802 3.537 3.501 3.537 3.501 3.537 727,298 3.5192 0.33%
2019-03-25 0 5.990 5.960 5.990 5.950 6.030 343,000 2,052,520 5.9840 3.525 3.507 3.525 3.501 3.549 582,858 3.5215 -1.48%
2019-03-22 0 6.080 6.040 6.080 6.010 6.090 561,000 3,409,083 6.0768 3.578 3.554 3.578 3.537 3.584 953,305 3.5761 0.66%
2019-03-21 0 6.040 6.040 6.060 5.990 6.090 649,000 3,931,340 6.0575 3.554 3.554 3.566 3.525 3.584 1,102,843 3.5647 0.67%
2019-03-20 0 6.000 5.990 6.000 5.950 6.080 2,229,000 13,363,380 5.9952 3.531 3.525 3.531 3.501 3.578 3,787,729 3.5281 -0.17%
2019-03-19 0 6.010 6.010 6.040 5.990 6.060 1,707,000 10,285,840 6.0257 3.537 3.537 3.554 3.525 3.566 2,900,697 3.5460 -0.66%
2019-03-18 0 6.050 6.000 6.050 5.980 6.060 1,642,379 9,892,176 6.0231 3.560 3.531 3.560 3.519 3.566 2,790,887 3.5445 0.67%
2019-03-15 0 6.010 6.010 6.080 5.980 6.090 2,310,329 13,916,754 6.0237 3.537 3.537 3.578 3.519 3.584 3,925,931 3.5448 -0.66%
2019-03-14 0 6.050 6.030 6.050 6.020 6.150 1,962,000 11,920,780 6.0758 3.560 3.549 3.560 3.543 3.619 3,334,017 3.5755 -1.14%
2019-03-13 0 6.120 6.080 6.120 6.020 6.160 3,480,000 21,206,880 6.0939 3.601 3.578 3.601 3.543 3.625 5,913,548 3.5862 1.16%
2019-03-12 0 6.050 6.050 6.080 6.020 6.140 3,335,000 20,248,380 6.0715 3.560 3.560 3.578 3.543 3.613 5,667,150 3.5729 -0.33%
2019-03-11 0 6.070 6.040 6.080 5.870 6.100 2,574,000 15,495,700 6.0201 3.572 3.554 3.578 3.454 3.590 4,373,986 3.5427 3.06%
2019-03-08 0 5.890 5.850 5.890 5.850 5.920 1,161,392 6,821,655 5.8737 3.466 3.443 3.466 3.443 3.484 1,973,548 3.4565 -1.01%
2019-03-07 0 5.950 5.930 5.950 5.920 6.010 1,212,000 7,229,130 5.9646 3.501 3.490 3.501 3.484 3.537 2,059,546 3.5101 -0.83%
2019-03-06 0 6.000 5.990 6.010 5.890 6.010 1,364,936 8,113,099 5.9439 3.531 3.525 3.537 3.466 3.537 2,319,429 3.4979 0.84%
2019-03-05 0 5.950 5.940 5.960 5.880 5.970 595,000 3,539,270 5.9484 3.501 3.496 3.507 3.460 3.513 1,011,081 3.5005 0.34%
2019-03-04 0 5.930 5.900 5.930 5.790 5.980 767,000 4,529,330 5.9053 3.490 3.472 3.490 3.407 3.519 1,303,360 3.4751 2.07%
2019-03-01 0 5.810 5.810 5.820 5.730 5.830 449,000 2,596,900 5.7837 3.419 3.419 3.425 3.372 3.431 762,984 3.4036 0.17%
2019-02-28 0 5.800 5.770 5.800 5.720 5.990 668,000 3,877,790 5.8051 3.413 3.396 3.413 3.366 3.525 1,135,129 3.4162 -2.52%
2019-02-27 0 5.950 5.910 5.950 5.840 6.020 589,000 3,502,280 5.9461 3.501 3.478 3.501 3.437 3.543 1,000,885 3.4992 -0.17%
2019-02-26 0 5.960 5.960 5.970 5.950 6.030 439,000 2,623,420 5.9759 3.507 3.507 3.513 3.501 3.549 745,991 3.5167 -0.67%
2019-02-25 0 6.000 5.990 6.000 5.930 6.040 1,365,000 8,161,800 5.9793 3.531 3.525 3.531 3.490 3.554 2,319,538 3.5187 1.18%
2019-02-22 0 5.930 5.930 5.940 5.800 5.940 1,632,400 9,620,196 5.8933 3.490 3.490 3.496 3.413 3.496 2,773,930 3.4681 2.24%
2019-02-21 0 5.800 5.770 5.800 5.740 5.840 515,000 2,980,770 5.7879 3.413 3.396 3.413 3.378 3.437 875,137 3.4061 -1.19%
2019-02-20 0 5.870 5.840 5.870 5.730 5.880 1,142,000 6,663,160 5.8346 3.454 3.437 3.454 3.372 3.460 1,940,595 3.4336 2.98%
2019-02-19 0 5.700 5.700 5.730 5.690 5.820 434,000 2,495,930 5.7510 3.354 3.354 3.372 3.348 3.425 737,494 3.3843 -1.72%
2019-02-18 0 5.800 5.800 5.810 5.800 5.880 610,400 3,556,362 5.8263 3.413 3.413 3.419 3.413 3.460 1,037,250 3.4286 0.00%
2019-02-15 0 5.800 5.800 5.810 5.740 5.880 627,000 3,631,190 5.7914 3.413 3.413 3.419 3.378 3.460 1,065,458 3.4081 -1.69%
2019-02-14 0 5.900 5.850 5.900 5.730 5.900 1,782,000 10,401,510 5.8370 3.472 3.443 3.472 3.372 3.472 3,028,144 3.4349 2.43%
2019-02-13 0 5.760 5.700 5.760 5.680 5.770 1,002,000 5,742,070 5.7306 3.390 3.354 3.390 3.343 3.396 1,702,694 3.3723 0.70%
2019-02-12 0 5.720 5.700 5.720 5.600 5.720 1,240,880 7,056,262 5.6865 3.366 3.354 3.366 3.295 3.366 2,108,622 3.3464 0.70%
2019-02-11 0 5.680 5.660 5.680 5.500 5.710 1,257,936 7,088,851 5.6353 3.343 3.331 3.343 3.237 3.360 2,137,605 3.3163 -0.35%
2019-02-08 0 5.700 5.640 5.700 5.540 5.780 325,048 1,828,331 5.6248 3.354 3.319 3.354 3.260 3.401 552,353 3.3101 -0.18%
2019-02-04 0 5.710 5.700 5.710 5.710 5.720 18,000 102,810 5.7117 3.360 3.354 3.360 3.360 3.366 30,587 3.3612 0.35%
2019-02-01 0 5.690 5.680 5.690 5.540 5.730 780,000 4,402,870 5.6447 3.348 3.343 3.348 3.260 3.372 1,325,450 3.3218 0.71%
2019-01-31 0 5.650 5.600 5.660 5.540 5.680 751,673 4,235,875 5.6353 3.325 3.295 3.331 3.260 3.343 1,277,314 3.3162 2.73%
2019-01-30 0 5.500 5.470 5.500 5.430 5.550 1,034,000 5,696,300 5.5090 3.237 3.219 3.237 3.195 3.266 1,757,071 3.2419 0.55%
2019-01-29 0 5.470 5.450 5.470 5.350 5.490 1,685,000 9,165,880 5.4397 3.219 3.207 3.219 3.148 3.231 2,863,313 3.2011 0.37%
2019-01-28 0 5.450 5.410 5.450 5.350 5.510 896,000 4,851,680 5.4148 3.207 3.184 3.207 3.148 3.243 1,522,569 3.1865 -0.73%
2019-01-25 0 5.490 5.480 5.490 5.340 5.500 1,932,000 10,540,220 5.4556 3.231 3.225 3.231 3.142 3.237 3,283,039 3.2105 2.04%
2019-01-24 0 5.380 5.370 5.380 5.320 5.500 2,128,000 11,607,830 5.4548 3.166 3.160 3.166 3.131 3.237 3,616,100 3.2100 -0.19%
2019-01-23 0 5.390 5.370 5.390 5.290 5.420 2,555,000 13,742,460 5.3787 3.172 3.160 3.172 3.113 3.190 4,341,700 3.1652 1.89%
2019-01-22 0 5.290 5.270 5.290 5.210 5.320 1,438,000 7,588,920 5.2774 3.113 3.101 3.113 3.066 3.131 2,443,587 3.1056 0.95%
2019-01-21 0 5.240 5.220 5.240 5.140 5.280 557,000 2,911,640 5.2274 3.084 3.072 3.084 3.025 3.107 946,508 3.0762 0.77%
2019-01-18 0 5.200 5.180 5.200 5.150 5.200 1,096,000 5,678,370 5.1810 3.060 3.048 3.060 3.031 3.060 1,862,428 3.0489 0.39%
2019-01-17 0 5.180 5.160 5.180 5.120 5.190 716,000 3,700,450 5.1682 3.048 3.037 3.048 3.013 3.054 1,216,695 3.0414 0.78%
2019-01-16 0 5.140 5.120 5.140 5.080 5.150 764,000 3,902,710 5.1083 3.025 3.013 3.025 2.989 3.031 1,298,262 3.0061 0.78%
2019-01-15 0 5.100 5.100 5.130 5.010 5.160 810,000 4,133,140 5.1026 3.001 3.001 3.019 2.948 3.037 1,376,429 3.0028 -0.39%
2019-01-14 0 5.120 5.090 5.120 5.090 5.150 435,000 2,225,340 5.1157 3.013 2.995 3.013 2.995 3.031 739,193 3.0105 0.00%
2019-01-11 0 5.120 5.100 5.120 5.070 5.130 487,880 2,489,372 5.1024 3.013 3.001 3.013 2.984 3.019 829,052 3.0027 0.59%
2019-01-10 0 5.090 5.080 5.090 5.070 5.120 626,520 3,186,357 5.0858 2.995 2.989 2.995 2.984 3.013 1,064,643 2.9929 -0.20%
2019-01-09 0 5.100 5.090 5.100 5.020 5.130 1,171,400 5,965,756 5.0928 3.001 2.995 3.001 2.954 3.019 1,990,555 2.9970 1.59%
2019-01-08 0 5.020 4.980 5.020 4.950 5.040 750,880 3,753,482 4.9988 2.954 2.931 2.954 2.913 2.966 1,275,967 2.9417 0.80%
2019-01-07 0 4.980 4.970 4.980 4.970 5.060 712,000 3,549,040 4.9846 2.931 2.925 2.931 2.925 2.978 1,209,898 2.9333 -0.20%
2019-01-04 0 4.990 4.960 4.990 4.860 4.990 1,103,520 5,419,802 4.9114 2.937 2.919 2.937 2.860 2.937 1,875,206 2.8902 2.89%
2019-01-03 0 4.850 4.840 4.850 4.820 4.910 688,000 3,339,360 4.8537 2.854 2.848 2.854 2.836 2.889 1,169,115 2.8563 0.00%
2019-01-02 0 4.850 4.820 4.850 4.810 4.970 1,515,816 7,368,366 4.8610 2.854 2.836 2.854 2.831 2.925 2,575,819 2.8606 -1.82%
2018-12-31 0 4.940 4.930 4.940 4.900 4.970 184,000 908,940 4.9399 2.907 2.901 2.907 2.884 2.925 312,670 2.9070 0.00%
2018-12-28 0 4.940 4.920 4.940 4.900 4.970 338,000 1,669,765 4.9401 2.907 2.895 2.907 2.884 2.925 574,362 2.9072 0.00%
2018-12-27 0 4.940 4.940 4.960 4.930 5.020 385,000 1,915,885 4.9763 2.907 2.907 2.919 2.901 2.954 654,229 2.9285 -0.40%
2018-12-24 0 4.960 4.940 4.960 4.930 4.980 344,520 1,707,239 4.9554 2.919 2.907 2.919 2.901 2.931 585,441 2.9162 0.61%
2018-12-21 0 4.930 4.920 4.930 4.930 5.100 1,936,754 9,620,440 4.9673 2.901 2.895 2.901 2.901 3.001 3,291,117 2.9232 -3.33%
2018-12-20 0 5.100 5.080 5.100 5.030 5.120 455,000 2,317,540 5.0935 3.001 2.989 3.001 2.960 3.013 773,179 2.9974 0.99%
2018-12-19 0 5.050 5.050 5.070 5.020 5.170 587,000 2,979,980 5.0766 2.972 2.972 2.984 2.954 3.042 997,486 2.9875 -1.56%
2018-12-18 0 5.130 5.120 5.130 5.120 5.230 470,000 2,428,110 5.1662 3.019 3.013 3.019 3.013 3.078 798,669 3.0402 -1.16%
2018-12-17 0 5.190 5.180 5.190 5.180 5.220 441,000 2,313,635 5.2463 3.054 3.048 3.054 3.048 3.072 749,389 3.0874 -0.95%
2018-12-14 0 5.240 5.170 5.240 5.140 5.250 669,000 3,472,690 5.1909 3.084 3.042 3.084 3.025 3.090 1,136,829 3.0547 0.19%
2018-12-13 0 5.230 5.210 5.230 5.150 5.250 383,000 1,997,030 5.2142 3.078 3.066 3.078 3.031 3.090 650,830 3.0684 0.77%
2018-12-12 0 5.190 5.190 5.200 5.110 5.190 381,000 1,963,360 5.1532 3.054 3.054 3.060 3.007 3.054 647,432 3.0325 0.97%
2018-12-11 0 5.140 5.100 5.140 5.040 5.150 842,000 4,289,450 5.0944 3.025 3.001 3.025 2.966 3.031 1,430,807 2.9979 1.98%
2018-12-10 0 5.040 5.030 5.040 4.980 5.270 1,769,000 8,987,000 5.0803 2.966 2.960 2.966 2.931 3.101 3,006,053 2.9896 -3.45%
2018-12-07 0 5.220 5.200 5.220 5.200 5.310 927,000 4,860,630 5.2434 3.072 3.060 3.072 3.060 3.125 1,575,247 3.0856 -0.38%
2018-12-06 0 5.240 5.210 5.240 5.210 5.430 1,630,000 8,623,270 5.2903 3.084 3.066 3.084 3.066 3.195 2,769,851 3.1133 -3.32%
2018-12-05 0 5.420 5.420 5.450 5.340 5.540 3,697,000 20,221,210 5.4696 3.190 3.190 3.207 3.142 3.260 6,282,295 3.2188 1.31%
2018-12-04 0 5.350 5.350 5.370 5.260 5.390 2,040,000 10,906,050 5.3461 3.148 3.148 3.160 3.095 3.172 3,466,562 3.1461 1.90%
2018-12-03 0 5.250 5.240 5.250 5.220 5.280 404,000 2,116,910 5.2399 3.090 3.084 3.090 3.072 3.107 686,515 3.0836 0.19%
2018-11-30 0 5.240 5.200 5.240 5.190 5.280 236,900 1,241,585 5.2410 3.084 3.060 3.084 3.054 3.107 402,563 3.0842 0.00%
2018-11-29 0 5.240 5.200 5.240 5.190 5.290 424,000 2,222,080 5.2408 3.084 3.060 3.084 3.054 3.113 720,501 3.0841 -0.38%
2018-11-28 0 5.260 5.240 5.270 5.230 5.290 277,000 1,455,300 5.2538 3.095 3.084 3.101 3.078 3.113 470,705 3.0917 0.00%
2018-11-27 0 5.260 5.230 5.260 5.200 5.320 699,000 3,680,730 5.2657 3.095 3.078 3.095 3.060 3.131 1,187,807 3.0988 0.19%
2018-11-26 0 5.250 5.210 5.260 5.180 5.300 468,000 2,466,260 5.2698 3.090 3.066 3.095 3.048 3.119 795,270 3.1012 1.35%
2018-11-23 0 5.180 5.160 5.180 5.150 5.250 147,000 761,290 5.1788 3.048 3.037 3.048 3.031 3.090 249,796 3.0476 -1.33%
2018-11-22 0 5.250 5.220 5.250 5.210 5.270 313,000 1,640,490 5.2412 3.090 3.072 3.090 3.066 3.101 531,879 3.0843 0.38%
2018-11-21 0 5.230 5.200 5.230 5.160 5.260 357,000 1,861,700 5.2148 3.078 3.060 3.078 3.037 3.095 606,648 3.0688 0.38%
2018-11-20 0 5.210 5.180 5.220 5.180 5.240 534,000 2,777,955 5.2022 3.066 3.048 3.072 3.048 3.084 907,424 3.0614 -0.95%
2018-11-19 0 5.260 5.240 5.260 5.220 5.320 1,192,000 6,279,835 5.2683 3.095 3.084 3.095 3.072 3.131 2,025,560 3.1003 0.19%
2018-11-16 0 5.250 5.210 5.250 5.180 5.270 1,162,000 6,077,000 5.2298 3.090 3.066 3.090 3.048 3.101 1,974,581 3.0776 1.16%
2018-11-15 0 5.190 5.150 5.190 5.090 5.190 1,212,000 6,239,190 5.1478 3.054 3.031 3.054 2.995 3.054 2,059,546 3.0294 2.57%
2018-11-14 0 5.060 5.060 5.100 5.040 5.100 726,000 3,681,790 5.0713 2.978 2.978 3.001 2.966 3.001 1,233,688 2.9844 0.40%
2018-11-13 0 5.040 5.000 5.040 4.950 5.050 889,181 4,455,905 5.0112 2.966 2.942 2.966 2.913 2.972 1,510,981 2.9490 0.80%
2018-11-12 0 5.000 5.000 5.020 4.950 5.020 756,000 3,768,600 4.9849 2.942 2.942 2.954 2.913 2.954 1,284,667 2.9335 0.40%
2018-11-09 0 4.980 4.970 4.990 4.930 5.090 718,000 3,573,760 4.9774 2.931 2.925 2.937 2.901 2.995 1,220,094 2.9291 -2.35%
2018-11-08 0 5.100 5.080 5.100 5.000 5.170 1,539,000 7,828,760 5.0869 3.001 2.989 3.001 2.942 3.042 2,615,216 2.9935 2.20%
2018-11-07 0 4.990 4.960 4.990 4.960 5.020 415,000 2,073,780 4.9971 2.937 2.919 2.937 2.919 2.954 705,208 2.9407 -0.20%
2018-11-06 0 5.000 4.990 5.000 4.940 5.030 312,000 1,557,680 4.9926 2.942 2.937 2.942 2.907 2.960 530,180 2.9380 0.81%
2018-11-05 0 4.960 4.950 4.990 4.920 5.060 552,000 2,740,330 4.9644 2.919 2.913 2.937 2.895 2.978 938,011 2.9214 -1.98%
2018-11-02 0 5.060 5.060 5.070 4.970 5.070 996,000 5,017,838 5.0380 2.978 2.978 2.984 2.925 2.984 1,692,498 2.9648 1.61%
2018-11-01 0 4.980 4.960 4.980 4.920 4.980 490,000 2,428,570 4.9563 2.931 2.919 2.931 2.895 2.931 832,655 2.9167 1.43%
2018-10-31 0 4.910 4.910 4.930 4.860 4.930 547,000 2,677,980 4.8958 2.889 2.889 2.901 2.860 2.901 929,515 2.8811 0.82%
2018-10-30 0 4.870 4.860 4.870 4.850 4.880 351,000 1,707,160 4.8637 2.866 2.860 2.866 2.854 2.872 596,453 2.8622 0.00%
2018-10-29 0 4.870 4.860 4.870 4.810 4.870 545,000 2,643,265 4.8500 2.866 2.860 2.866 2.831 2.866 926,116 2.8541 1.46%
2018-10-26 0 4.800 4.800 4.850 4.800 4.870 579,000 2,800,620 4.8370 2.825 2.825 2.854 2.825 2.866 983,892 2.8465 -1.03%
2018-10-25 0 4.850 4.820 4.850 4.770 4.890 656,000 3,169,400 4.8314 2.854 2.836 2.854 2.807 2.878 1,114,738 2.8432 -0.21%
2018-10-24 0 4.860 4.850 4.860 4.830 4.920 543,000 2,650,350 4.8809 2.860 2.854 2.860 2.842 2.895 922,717 2.8723 0.62%
2018-10-23 0 4.830 4.830 4.880 4.830 4.960 460,000 2,252,220 4.8961 2.842 2.842 2.872 2.842 2.919 781,676 2.8813 -2.42%
2018-10-22 0 4.950 4.920 4.950 4.800 4.950 503,000 2,462,620 4.8959 2.913 2.895 2.913 2.825 2.913 854,746 2.8811 2.91%
2018-10-19 0 4.810 4.810 4.820 4.710 4.890 8,071,000 38,651,010 4.7889 2.831 2.831 2.836 2.772 2.878 13,715,013 2.8182 -1.23%
2018-10-18 0 4.870 4.870 4.880 4.850 4.990 814,000 3,974,050 4.8821 2.866 2.866 2.872 2.854 2.937 1,383,226 2.8730 0.00%
2018-10-16 0 4.870 4.860 4.870 4.870 4.920 810,000 3,966,455 4.8969 2.866 2.860 2.866 2.866 2.895 1,376,429 2.8817 0.21%
2018-10-15 0 4.860 4.850 4.860 4.860 4.990 795,000 3,916,440 4.9263 2.860 2.854 2.860 2.860 2.937 1,350,940 2.8990 -1.42%
2018-10-12 0 4.930 4.930 4.940 4.900 4.960 759,000 3,741,410 4.9294 2.901 2.901 2.907 2.884 2.919 1,289,765 2.9008 -0.20%
2018-10-11 0 4.940 4.930 4.940 4.940 5.110 1,435,010 7,153,435 4.9849 2.907 2.901 2.907 2.907 3.007 2,438,506 2.9335 -4.82%
2018-10-10 0 5.190 5.140 5.190 5.140 5.210 443,004 2,292,010 5.1738 3.054 3.025 3.054 3.025 3.066 752,795 3.0447 -0.19%
2018-10-09 0 5.200 5.190 5.200 5.170 5.210 413,264 2,146,616 5.1943 3.060 3.054 3.060 3.042 3.066 702,258 3.0567 1.56%
2018-10-08 0 5.120 5.110 5.120 5.120 5.230 1,335,000 6,900,660 5.1690 3.013 3.007 3.013 3.013 3.078 2,268,559 3.0419 -1.16%
2018-10-05 0 5.180 5.160 5.180 5.180 5.220 159,000 826,480 5.1980 3.048 3.037 3.048 3.048 3.072 270,188 3.0589 -0.58%
2018-10-04 0 5.210 5.190 5.210 5.190 5.300 91,000 476,610 5.2375 3.066 3.054 3.066 3.054 3.119 154,636 3.0821 -1.33%
2018-10-03 0 5.280 5.250 5.280 5.280 5.320 93,000 492,470 5.2954 3.107 3.090 3.107 3.107 3.131 158,034 3.1162 -0.38%
2018-10-02 0 5.300 5.290 5.300 5.290 5.340 641,000 3,408,610 5.3176 3.119 3.113 3.119 3.113 3.142 1,089,248 3.1293 -0.38%
2018-09-28 0 5.320 5.280 5.320 5.280 5.340 367,000 1,947,680 5.3070 3.131 3.107 3.131 3.107 3.142 623,641 3.1231 0.38%
2018-09-27 0 5.300 5.280 5.300 5.280 5.350 244,000 1,293,600 5.3016 3.119 3.107 3.119 3.107 3.148 414,628 3.1199 0.38%
2018-09-26 0 5.280 5.280 5.300 5.250 5.330 789,476 4,186,633 5.3031 3.107 3.107 3.119 3.090 3.137 1,341,553 3.1207 0.19%
2018-09-24 0 5.270 5.220 5.270 5.220 5.280 76,000 398,470 5.2430 3.101 3.072 3.101 3.072 3.107 129,146 3.0854 -0.19%
2018-09-21 0 5.280 5.260 5.280 5.210 5.300 706,740 3,726,847 5.2733 3.107 3.095 3.107 3.066 3.119 1,200,960 3.1032 0.38%
2018-09-20 0 5.260 5.210 5.260 5.230 5.260 213,075 1,117,312 5.2437 3.095 3.066 3.095 3.078 3.095 362,077 3.0858 0.19%
2018-09-19 0 5.250 5.240 5.250 5.220 5.280 439,000 2,308,720 5.2590 3.090 3.084 3.090 3.072 3.107 745,991 3.0948 0.19%
2018-09-18 0 5.240 5.200 5.240 5.180 5.260 495,000 2,585,130 5.2225 3.084 3.060 3.084 3.048 3.095 841,151 3.0733 1.55%
2018-09-17 0 5.160 5.150 5.160 5.160 5.210 384,000 1,992,650 5.1892 3.037 3.031 3.037 3.037 3.066 652,529 3.0537 -1.15%
2018-09-14 0 5.220 5.210 5.220 5.140 5.220 488,000 2,539,415 5.2037 3.072 3.066 3.072 3.025 3.072 829,256 3.0623 0.97%
2018-09-13 0 5.170 5.170 5.180 5.120 5.180 235,000 1,212,560 5.1598 3.042 3.042 3.048 3.013 3.048 399,334 3.0365 0.58%
2018-09-12 0 5.140 5.100 5.140 5.120 5.200 364,000 1,870,120 5.1377 3.025 3.001 3.025 3.013 3.060 618,544 3.0234 0.39%
2018-09-11 0 5.120 5.120 5.140 5.120 5.180 292,252 1,501,597 5.1380 3.013 3.013 3.025 3.013 3.048 496,622 3.0236 -0.78%
2018-09-10 0 5.160 5.130 5.160 5.120 5.240 437,000 2,262,760 5.1779 3.037 3.019 3.037 3.013 3.084 742,592 3.0471 -1.15%
2018-09-07 0 5.220 5.160 5.220 5.140 5.220 685,000 3,555,940 5.1912 3.072 3.037 3.072 3.025 3.072 1,164,017 3.0549 1.36%
2018-09-06 0 5.150 5.140 5.150 5.140 5.210 244,000 1,260,365 5.1654 3.031 3.025 3.031 3.025 3.066 414,628 3.0397 -0.96%
2018-09-05 0 5.200 5.150 5.200 5.150 5.240 140,000 728,210 5.2015 3.060 3.031 3.060 3.031 3.084 237,901 3.0610 -0.57%
2018-09-04 0 5.230 5.200 5.230 5.160 5.230 307,000 1,596,570 5.2006 3.078 3.060 3.078 3.037 3.078 521,684 3.0604 0.97%
2018-09-03 0 5.180 5.150 5.180 5.140 5.250 223,000 1,153,360 5.1720 3.048 3.031 3.048 3.025 3.090 378,943 3.0436 -0.96%
2018-08-31 0 5.230 5.190 5.230 5.150 5.240 635,000 3,289,580 5.1804 3.078 3.054 3.078 3.031 3.084 1,079,053 3.0486 0.58%
2018-08-30 0 5.200 5.200 5.230 5.170 5.250 417,000 2,171,550 5.2076 3.060 3.060 3.078 3.042 3.090 708,606 3.0645 0.19%
2018-08-29 0 5.190 5.190 5.240 5.080 5.260 874,000 4,561,810 5.2195 3.054 3.054 3.084 2.989 3.095 1,485,184 3.0715 0.39%
2018-08-28 0 5.170 5.150 5.170 5.070 5.170 702,000 3,580,080 5.0998 3.042 3.031 3.042 2.984 3.042 1,192,905 3.0011 0.98%
2018-08-27 0 5.120 5.100 5.120 5.040 5.130 416,148 2,126,042 5.1089 3.013 3.001 3.013 2.966 3.019 707,158 3.0065 0.39%
2018-08-24 0 5.100 5.080 5.100 5.040 5.100 213,000 1,081,145 5.0758 3.001 2.989 3.001 2.966 3.001 361,950 2.9870 0.00%
2018-08-23 0 5.100 5.100 5.130 5.010 5.130 197,000 1,001,630 5.0844 3.001 3.001 3.019 2.948 3.019 334,761 2.9921 -0.20%
2018-08-22 0 5.110 5.100 5.110 5.060 5.110 215,000 1,095,930 5.0973 3.007 3.001 3.007 2.978 3.007 365,348 2.9997 0.39%
2018-08-21 0 5.090 5.070 5.090 5.030 5.090 265,000 1,344,070 5.0720 2.995 2.984 2.995 2.960 2.995 450,313 2.9847 0.79%
2018-08-20 0 5.050 5.040 5.050 5.010 5.060 397,000 1,999,615 5.0368 2.972 2.966 2.972 2.948 2.978 674,620 2.9641 0.40%
2018-08-17 0 5.030 5.010 5.030 5.000 5.070 446,000 2,241,910 5.0267 2.960 2.948 2.960 2.942 2.984 757,886 2.9581 0.60%
2018-08-16 0 5.000 5.000 5.040 5.000 5.070 599,000 3,011,040 5.0268 2.942 2.942 2.966 2.942 2.984 1,017,878 2.9582 -0.60%
2018-08-15 0 5.030 5.010 5.030 5.010 5.140 785,000 3,962,400 5.0476 2.960 2.948 2.960 2.948 3.025 1,333,947 2.9704 -2.71%
2018-08-14 0 5.170 5.140 5.170 5.120 5.190 589,000 3,036,005 5.1545 3.042 3.025 3.042 3.013 3.054 1,000,885 3.0333 -0.19%
2018-08-13 0 5.180 5.130 5.180 5.130 5.190 132,000 681,020 5.1592 3.048 3.019 3.048 3.019 3.054 224,307 3.0361 -0.19%
2018-08-10 0 5.190 5.180 5.190 5.180 5.240 159,000 827,540 5.2047 3.054 3.048 3.054 3.048 3.084 270,188 3.0628 -0.38%
2018-08-09 0 5.210 5.200 5.220 5.190 5.240 279,000 1,454,750 5.2142 3.066 3.060 3.072 3.054 3.084 474,103 3.0684 0.19%
2018-08-08 0 5.200 5.140 5.210 5.130 5.210 341,000 1,761,670 5.1662 3.060 3.025 3.066 3.019 3.066 579,460 3.0402 0.00%
2018-08-07 0 5.200 5.160 5.200 5.060 5.210 646,000 3,334,220 5.1613 3.060 3.037 3.060 2.978 3.066 1,097,745 3.0373 2.77%
2018-08-06 0 5.060 5.060 5.070 5.060 5.220 959,000 4,885,210 5.0941 2.978 2.978 2.984 2.978 3.072 1,629,624 2.9978 -1.75%
2018-08-03 0 5.150 5.140 5.180 5.150 5.200 435,000 2,245,050 5.1610 3.031 3.025 3.048 3.031 3.060 739,193 3.0372 -1.15%
2018-08-02 0 5.210 5.160 5.210 5.160 5.270 768,000 3,987,300 5.1918 3.066 3.037 3.066 3.037 3.101 1,305,059 3.0553 -1.51%
2018-08-01 0 5.290 5.280 5.290 5.240 5.320 561,000 2,960,960 5.2780 3.113 3.107 3.113 3.084 3.131 953,305 3.1060 0.19%
2018-07-31 0 5.280 5.250 5.280 5.240 5.280 310,000 1,630,520 5.2597 3.107 3.090 3.107 3.084 3.107 526,782 3.0952 0.00%
2018-07-30 0 5.280 5.250 5.280 5.230 5.360 649,000 3,425,000 5.2773 3.107 3.090 3.107 3.078 3.154 1,102,843 3.1056 -1.31%
2018-07-27 0 5.350 5.310 5.350 5.300 5.350 313,000 1,666,580 5.3245 3.148 3.125 3.148 3.119 3.148 531,879 3.1334 1.13%
2018-07-26 0 5.290 5.290 5.320 5.280 5.340 1,545,000 8,193,300 5.3031 3.113 3.113 3.131 3.107 3.142 2,625,411 3.1208 -0.75%
2018-07-25 0 5.330 5.330 5.340 5.290 5.450 1,469,000 7,847,430 5.3420 3.137 3.137 3.142 3.113 3.207 2,496,265 3.1437 0.76%
2018-07-24 0 5.290 5.270 5.290 5.200 5.300 2,450,000 12,885,680 5.2595 3.113 3.101 3.113 3.060 3.119 4,163,274 3.0951 1.15%
2018-07-23 0 5.230 5.220 5.230 5.200 5.230 405,000 2,110,725 5.2117 3.078 3.072 3.078 3.060 3.078 688,215 3.0670 0.00%
2018-07-20 0 5.230 5.220 5.230 5.130 5.240 358,000 1,859,505 5.1941 3.078 3.072 3.078 3.019 3.084 608,348 3.0566 0.97%
2018-07-19 0 5.180 5.180 5.190 5.180 5.240 297,000 1,543,910 5.1984 3.048 3.048 3.054 3.048 3.084 504,691 3.0591 -0.58%
2018-07-18 0 5.210 5.210 5.240 5.200 5.260 320,000 1,673,750 5.2305 3.066 3.066 3.084 3.060 3.095 543,775 3.0780 0.00%
2018-07-17 0 5.210 5.200 5.210 5.200 5.270 355,000 1,858,040 5.2339 3.066 3.060 3.066 3.060 3.101 603,250 3.0801 -1.14%
2018-07-16 0 5.270 5.250 5.270 5.230 5.290 264,000 1,385,910 5.2497 3.101 3.090 3.101 3.078 3.113 448,614 3.0893 0.00%
2018-07-13 0 5.270 5.260 5.290 5.230 5.300 282,000 1,486,370 5.2708 3.101 3.095 3.113 3.078 3.119 479,201 3.1018 0.38%
2018-07-12 0 5.250 5.230 5.250 5.220 5.300 564,000 2,959,495 5.2473 3.090 3.078 3.090 3.072 3.119 958,403 3.0879 -0.19%
2018-07-11 0 5.260 5.220 5.260 5.210 5.270 820,000 4,291,745 5.2338 3.095 3.072 3.095 3.066 3.101 1,393,422 3.0800 -0.38%
2018-07-10 0 5.280 5.230 5.280 5.210 5.330 302,000 1,584,875 5.2479 3.107 3.078 3.107 3.066 3.137 513,187 3.0883 0.00%
2018-07-09 0 5.280 5.250 5.290 5.200 5.280 611,000 3,211,280 5.2558 3.107 3.090 3.113 3.060 3.107 1,038,269 3.0929 1.34%
2018-07-06 0 5.210 5.170 5.220 5.120 5.260 1,419,000 7,335,440 5.1694 3.066 3.042 3.072 3.013 3.095 2,411,300 3.0421 -0.38%
2018-07-05 0 5.230 5.210 5.230 5.190 5.310 882,000 4,607,650 5.2241 3.078 3.066 3.078 3.054 3.125 1,498,778 3.0743 -1.13%
2018-07-04 0 5.290 5.260 5.300 5.260 5.320 288,017 1,521,609 5.2831 3.113 3.095 3.119 3.095 3.131 489,426 3.1090 -0.56%
2018-07-03 0 5.320 5.320 5.340 5.270 5.490 2,222,000 11,853,655 5.3347 3.131 3.131 3.142 3.101 3.231 3,775,834 3.1393 -2.56%
2018-06-29 0 5.460 5.450 5.460 5.440 5.500 529,569 2,896,684 5.4699 3.213 3.207 3.213 3.201 3.237 899,894 3.2189 -0.18%
2018-06-28 0 5.470 5.460 5.490 5.370 5.560 2,089,000 11,482,410 5.4966 3.219 3.213 3.231 3.160 3.272 3,549,828 3.2346 1.30%
2018-06-27 0 5.400 5.390 5.420 5.390 5.450 1,284,000 6,948,825 5.4119 3.178 3.172 3.190 3.172 3.207 2,181,895 3.1848 -0.74%
2018-06-26 0 5.440 5.400 5.440 5.380 5.450 1,082,000 5,846,830 5.4037 3.201 3.178 3.201 3.166 3.207 1,838,638 3.1800 -0.18%
2018-06-25 0 5.450 5.440 5.450 5.450 5.550 693,000 3,802,830 5.4875 3.207 3.201 3.207 3.207 3.266 1,177,612 3.2293 -1.62%
2018-06-22 0 5.540 5.520 5.540 5.500 5.540 753,000 4,152,300 5.5143 3.260 3.248 3.260 3.237 3.260 1,279,569 3.2451 0.00%
2018-06-21 0 5.540 5.520 5.540 5.500 5.590 696,000 3,848,720 5.5298 3.260 3.248 3.260 3.237 3.290 1,182,710 3.2542 -0.36%
2018-06-20 0 5.560 5.560 5.570 5.500 5.600 942,000 5,218,370 5.5397 3.272 3.272 3.278 3.237 3.295 1,600,736 3.2600 -0.71%
2018-06-19 0 5.600 5.570 5.600 5.530 5.680 2,598,000 14,583,330 5.6133 3.295 3.278 3.295 3.254 3.343 4,414,769 3.3033 -1.41%
2018-06-15 0 5.680 5.670 5.680 5.650 5.800 979,000 5,595,740 5.7158 3.343 3.337 3.343 3.325 3.413 1,663,610 3.3636 -2.41%
2018-06-14 0 5.820 5.780 5.820 5.770 5.880 1,023,000 5,952,280 5.8185 3.425 3.401 3.425 3.396 3.460 1,738,379 3.4240 -0.51%
2018-06-13 0 5.850 5.820 5.850 5.820 5.860 550,000 3,211,080 5.8383 3.443 3.425 3.443 3.425 3.448 934,612 3.4357 -0.51%
2018-06-12 0 5.880 5.870 5.880 5.800 5.890 1,504,000 8,773,400 5.8334 3.460 3.454 3.460 3.413 3.466 2,555,740 3.4328 1.38%
2018-06-11 0 5.800 5.790 5.800 5.770 5.810 1,013,000 5,864,155 5.7889 3.413 3.407 3.413 3.396 3.419 1,721,386 3.4066 0.17%
2018-06-08 0 5.790 5.760 5.790 5.720 5.790 1,048,000 6,032,580 5.7563 3.407 3.390 3.407 3.366 3.407 1,780,862 3.3875 0.00%
2018-06-07 0 5.790 5.760 5.790 5.750 5.800 796,845 4,598,088 5.7704 3.407 3.390 3.407 3.384 3.413 1,354,075 3.3957 0.00%
2018-06-06 0 5.790 5.770 5.790 5.740 5.790 1,395,000 8,049,499 5.7703 3.407 3.396 3.407 3.378 3.407 2,370,517 3.3957 1.05%
2018-06-05 0 5.730 5.730 5.750 5.730 5.780 1,003,000 5,762,780 5.7455 3.372 3.372 3.384 3.372 3.401 1,704,393 3.3811 -0.35%
2018-06-04 0 5.750 5.730 5.750 5.720 5.780 1,577,000 9,065,040 5.7483 3.384 3.372 3.384 3.366 3.401 2,679,789 3.3827 0.86%
2018-06-01 0 6.070 6.060 6.070 6.010 6.070 1,301,969 7,869,251 6.0441 3.355 3.349 3.355 3.322 3.355 2,355,604 3.3407 -0.49%
2018-05-31 0 6.100 6.080 6.100 5.890 6.100 4,547,965 27,546,858 6.0570 3.372 3.360 3.372 3.255 3.372 8,228,465 3.3478 4.27%
2018-05-30 0 5.850 5.840 5.850 5.830 5.900 1,815,000 10,624,315 5.8536 3.233 3.228 3.233 3.222 3.261 3,283,812 3.2354 -0.85%
2018-05-29 0 5.900 5.890 5.900 5.890 5.920 1,641,000 9,693,620 5.9071 3.261 3.255 3.261 3.255 3.272 2,969,001 3.2649 -0.34%
2018-05-28 0 5.920 5.910 5.920 5.900 5.940 1,052,000 6,231,390 5.9234 3.272 3.267 3.272 3.261 3.283 1,903,345 3.2739 0.17%
2018-05-25 0 5.910 5.910 5.920 5.900 5.980 2,039,666 12,080,749 5.9229 3.267 3.267 3.272 3.261 3.305 3,690,292 3.2737 -0.67%
2018-05-24 0 5.950 5.950 5.960 5.940 6.040 2,072,000 12,422,710 5.9955 3.289 3.289 3.294 3.283 3.338 3,748,793 3.3138 -0.83%
2018-05-23 0 6.000 6.000 6.040 6.000 6.080 2,202,000 13,291,330 6.0360 3.316 3.316 3.338 3.316 3.360 3,983,997 3.3362 -1.32%
2018-05-21 0 6.080 6.080 6.090 6.060 6.110 1,078,394 6,571,664 6.0939 3.360 3.360 3.366 3.349 3.377 1,951,098 3.3682 0.33%
2018-05-18 0 6.060 6.050 6.060 6.050 6.070 1,332,000 8,069,285 6.0580 3.349 3.344 3.349 3.344 3.355 2,409,938 3.3483 0.00%
2018-05-17 0 6.060 6.060 6.090 6.060 6.110 2,325,000 14,109,090 6.0684 3.349 3.349 3.366 3.349 3.377 4,206,537 3.3541 -0.33%
2018-05-16 0 6.080 6.070 6.090 6.070 6.140 686,169 4,176,052 6.0860 3.360 3.355 3.366 3.355 3.394 1,241,460 3.3638 -0.16%
2018-05-15 0 6.090 6.080 6.090 6.090 6.140 893,001 5,452,001 6.1053 3.366 3.360 3.366 3.366 3.394 1,615,674 3.3744 -0.81%
2018-05-14 0 6.140 6.140 6.150 6.100 6.180 412,000 2,529,030 6.1384 3.394 3.394 3.399 3.372 3.416 745,416 3.3928 0.82%
2018-05-11 0 6.090 6.090 6.100 6.090 6.130 533,000 3,250,420 6.0983 3.366 3.366 3.372 3.366 3.388 964,337 3.3706 -0.33%
2018-05-10 0 6.110 6.110 6.120 6.080 6.140 368,968 2,252,774 6.1056 3.377 3.377 3.383 3.360 3.394 667,560 3.3746 -0.33%
2018-05-09 0 6.130 6.110 6.130 6.080 6.140 378,000 2,308,170 6.1063 3.388 3.377 3.388 3.360 3.394 683,901 3.3750 0.00%
2018-05-08 0 6.130 6.080 6.130 6.050 6.140 1,246,000 7,564,800 6.0713 3.388 3.360 3.388 3.344 3.394 2,254,342 3.3557 0.66%
2018-05-07 0 6.090 6.060 6.090 6.050 6.110 328,000 1,990,880 6.0698 3.366 3.349 3.366 3.344 3.377 593,438 3.3548 0.66%
2018-05-04 0 6.050 6.050 6.060 6.030 6.130 898,000 5,444,996 6.0635 3.344 3.344 3.349 3.333 3.388 1,624,718 3.3513 -0.98%
2018-05-03 0 6.110 6.080 6.110 6.060 6.120 408,000 2,485,460 6.0918 3.377 3.360 3.377 3.349 3.383 738,179 3.3670 -0.49%
2018-05-02 0 6.140 6.090 6.140 6.070 6.140 483,000 2,945,140 6.0976 3.394 3.366 3.394 3.355 3.394 873,874 3.3702 -0.16%
2018-04-30 0 6.150 6.090 6.150 6.060 6.150 291,000 1,776,150 6.1036 3.399 3.366 3.399 3.349 3.399 526,496 3.3735 0.16%
2018-04-27 0 6.140 6.110 6.140 6.040 6.140 378,000 2,298,290 6.0801 3.394 3.377 3.394 3.338 3.394 683,901 3.3606 0.33%
2018-04-26 0 6.120 6.080 6.120 6.070 6.130 171,000 1,041,580 6.0911 3.383 3.360 3.383 3.355 3.388 309,384 3.3666 0.00%
2018-04-25 0 6.120 6.100 6.120 6.080 6.140 333,000 2,029,610 6.0949 3.383 3.372 3.383 3.360 3.394 602,485 3.3687 -0.65%
2018-04-24 0 6.160 6.120 6.160 6.100 6.180 530,000 3,248,290 6.1288 3.405 3.383 3.405 3.372 3.416 958,909 3.3875 0.65%
2018-04-23 0 6.120 6.100 6.120 6.060 6.140 321,200 1,961,419 6.1065 3.383 3.372 3.383 3.349 3.394 581,135 3.3752 0.16%
2018-04-20 0 6.110 6.070 6.110 6.050 6.120 398,000 2,424,324 6.0913 3.377 3.355 3.377 3.344 3.383 720,087 3.3667 0.00%
2018-04-19 0 6.110 6.100 6.110 6.050 6.120 665,000 4,055,620 6.0987 3.377 3.372 3.377 3.344 3.383 1,203,160 3.3708 0.16%
2018-04-18 0 6.100 6.090 6.100 6.020 6.100 825,000 5,001,480 6.0624 3.372 3.366 3.372 3.327 3.372 1,492,642 3.3508 0.33%
2018-04-17 0 6.080 6.070 6.080 6.060 6.140 877,000 5,343,740 6.0932 3.360 3.355 3.360 3.349 3.394 1,586,724 3.3678 -0.65%
2018-04-16 0 6.120 6.090 6.120 6.090 6.140 732,000 4,472,076 6.1094 3.383 3.366 3.383 3.366 3.394 1,324,381 3.3767 -0.65%
2018-04-13 0 6.160 6.150 6.160 6.140 6.200 439,960 2,712,395 6.1651 3.405 3.399 3.405 3.394 3.427 796,003 3.4075 -0.16%
2018-04-12 0 6.170 6.150 6.170 6.120 6.260 762,000 4,705,890 6.1757 3.410 3.399 3.410 3.383 3.460 1,378,658 3.4134 -1.75%
2018-04-11 0 6.280 6.270 6.280 6.260 6.310 1,354,000 8,508,940 6.2843 3.471 3.465 3.471 3.460 3.488 2,449,742 3.4734 0.32%
2018-04-10 0 6.260 6.240 6.260 6.240 6.290 795,000 4,979,280 6.2632 3.460 3.449 3.460 3.449 3.477 1,438,364 3.4618 0.32%
2018-04-09 0 6.240 6.230 6.240 6.180 6.250 1,259,000 7,830,155 6.2193 3.449 3.443 3.449 3.416 3.454 2,277,862 3.4375 0.81%
2018-04-06 0 6.190 6.170 6.190 6.140 6.210 336,590 2,081,443 6.1839 3.421 3.410 3.421 3.394 3.432 608,980 3.4179 1.48%
2018-04-04 0 6.100 6.100 6.140 6.100 6.240 405,000 2,493,810 6.1576 3.372 3.372 3.394 3.372 3.449 732,752 3.4034 -2.24%
2018-04-03 0 6.240 6.200 6.240 6.180 6.240 416,000 2,582,960 6.2090 3.449 3.427 3.449 3.416 3.449 752,653 3.4318 -0.48%
2018-03-29 0 6.270 6.260 6.270 6.180 6.380 1,897,000 11,945,430 6.2970 3.465 3.460 3.465 3.416 3.526 3,432,172 3.4804 0.97%
2018-03-28 0 6.210 6.180 6.210 6.150 6.210 803,000 4,966,255 6.1846 3.432 3.416 3.432 3.399 3.432 1,452,838 3.4183 0.16%
2018-03-27 0 6.200 6.200 6.210 6.160 6.230 775,763 4,807,487 6.1971 3.427 3.427 3.432 3.405 3.443 1,403,559 3.4252 0.65%
2018-03-26 0 6.160 6.120 6.160 6.100 6.170 539,000 3,301,060 6.1244 3.405 3.383 3.405 3.372 3.410 975,193 3.3850 0.33%
2018-03-23 0 6.140 6.140 6.150 6.000 6.250 1,738,700 10,591,510 6.0916 3.394 3.394 3.399 3.316 3.454 3,145,766 3.3669 -1.92%
2018-03-22 0 6.260 6.260 6.270 6.240 6.280 490,000 3,066,190 6.2575 3.460 3.460 3.465 3.449 3.471 886,539 3.4586 -0.32%
2018-03-21 0 6.280 6.260 6.280 6.240 6.280 878,000 5,498,790 6.2629 3.471 3.460 3.471 3.449 3.471 1,588,533 3.4616 0.32%
2018-03-20 0 6.260 6.260 6.270 6.180 6.380 1,045,186 6,537,012 6.2544 3.460 3.460 3.465 3.416 3.526 1,891,016 3.4569 0.32%
2018-03-19 0 6.240 6.220 6.240 6.180 6.240 548,377 3,403,156 6.2059 3.449 3.438 3.449 3.416 3.449 992,158 3.4301 -0.16%
2018-03-16 0 6.250 6.190 6.250 6.120 6.250 1,018,762 6,320,149 6.2038 3.454 3.421 3.454 3.383 3.454 1,843,208 3.4289 0.81%
2018-03-15 0 6.200 6.190 6.200 6.150 6.200 590,000 3,647,880 6.1828 3.427 3.421 3.427 3.399 3.427 1,067,465 3.4173 -0.48%
2018-03-14 0 6.230 6.220 6.230 6.170 6.230 440,000 2,733,880 6.2134 3.443 3.438 3.443 3.410 3.443 796,076 3.4342 0.32%
2018-03-13 0 6.210 6.190 6.210 6.180 6.250 517,350 3,218,342 6.2208 3.432 3.421 3.432 3.416 3.454 936,022 3.4383 -0.32%
2018-03-12 0 6.230 6.220 6.230 6.130 6.270 1,558,000 9,690,295 6.2197 3.443 3.438 3.443 3.388 3.465 2,818,832 3.4377 1.80%
2018-03-09 0 6.120 6.100 6.120 6.100 6.140 348,000 2,128,950 6.1177 3.383 3.372 3.383 3.372 3.394 629,624 3.3813 -0.33%
2018-03-08 0 6.140 6.140 6.150 6.080 6.140 966,000 5,901,900 6.1096 3.394 3.394 3.399 3.360 3.394 1,747,748 3.3769 1.15%
2018-03-07 0 6.070 6.060 6.070 6.040 6.070 544,000 3,295,880 6.0586 3.355 3.349 3.355 3.338 3.355 984,239 3.3487 0.17%
2018-03-06 0 6.060 6.040 6.060 6.000 6.060 947,000 5,708,130 6.0276 3.349 3.338 3.349 3.316 3.349 1,713,372 3.3315 0.83%
2018-03-05 0 6.010 6.000 6.010 5.980 6.080 1,471,000 8,844,340 6.0125 3.322 3.316 3.322 3.305 3.360 2,661,426 3.3232 -0.83%
2018-03-02 0 6.060 6.050 6.060 5.980 6.070 1,325,834 8,001,325 6.0349 3.349 3.344 3.349 3.305 3.355 2,398,782 3.3356 -0.16%
2018-03-01 0 6.070 6.060 6.070 6.010 6.070 343,000 2,074,520 6.0482 3.355 3.349 3.355 3.322 3.355 620,577 3.3429 0.66%
2018-02-28 0 6.030 6.020 6.030 5.980 6.040 1,205,000 7,250,760 6.0172 3.333 3.327 3.333 3.305 3.338 2,180,162 3.3258 0.17%
2018-02-27 0 6.020 6.010 6.020 5.990 6.150 1,892,000 11,492,430 6.0742 3.327 3.322 3.327 3.311 3.399 3,423,126 3.3573 -2.59%
2018-02-26 0 6.180 6.170 6.180 6.090 6.190 670,000 4,122,300 6.1527 3.416 3.410 3.416 3.366 3.421 1,212,206 3.4007 0.98%
2018-02-23 0 6.120 6.110 6.120 6.090 6.120 694,000 4,245,190 6.1170 3.383 3.377 3.383 3.366 3.383 1,255,629 3.3809 0.66%
2018-02-22 0 6.080 6.070 6.080 6.030 6.140 658,000 4,010,430 6.0949 3.360 3.355 3.360 3.333 3.394 1,190,495 3.3687 -0.16%
2018-02-21 0 6.090 6.080 6.090 6.000 6.110 587,398 3,572,068 6.0812 3.366 3.360 3.366 3.316 3.377 1,062,758 3.3611 0.00%
2018-02-20 0 6.090 6.080 6.090 6.030 6.120 344,000 2,092,670 6.0833 3.366 3.360 3.366 3.333 3.383 622,386 3.3623 0.33%
2018-02-15 0 6.070 6.060 6.070 6.020 6.070 213,000 1,288,010 6.0470 3.355 3.349 3.355 3.327 3.355 385,373 3.3422 0.83%
2018-02-14 0 6.020 6.010 6.020 5.950 6.020 512,000 3,069,840 5.9958 3.327 3.322 3.327 3.289 3.327 926,343 3.3139 0.00%
2018-02-13 0 6.020 6.010 6.030 5.900 6.020 829,000 4,957,930 5.9806 3.327 3.322 3.333 3.261 3.327 1,499,879 3.3056 2.56%
2018-02-12 0 5.870 5.860 5.870 5.860 5.940 1,243,445 7,324,167 5.8902 3.244 3.239 3.244 3.239 3.283 2,249,719 3.2556 0.86%
2018-02-09 0 5.820 5.820 5.840 5.810 6.000 3,094,424 18,241,878 5.8951 3.217 3.217 3.228 3.211 3.316 5,598,627 3.2583 -4.28%
2018-02-08 0 6.080 6.080 6.090 6.030 6.100 876,000 5,319,990 6.0730 3.360 3.360 3.366 3.333 3.372 1,584,914 3.3566 1.16%
2018-02-07 0 6.010 6.010 6.020 6.010 6.170 2,311,000 13,990,370 6.0538 3.322 3.322 3.327 3.322 3.410 4,181,207 3.3460 -0.33%
2018-02-06 0 6.030 6.020 6.030 6.020 6.180 4,479,000 27,148,760 6.0613 3.333 3.327 3.333 3.327 3.416 8,103,689 3.3502 -3.37%
2018-02-05 0 6.240 6.230 6.240 6.210 6.250 760,102 4,736,301 6.2311 3.449 3.443 3.449 3.432 3.454 1,375,224 3.4440 -1.11%
2018-02-02 0 6.310 6.260 6.310 6.240 6.320 1,141,000 7,162,980 6.2778 3.488 3.460 3.488 3.449 3.493 2,064,369 3.4698 0.32%
2018-02-01 0 6.290 6.290 6.320 6.290 6.380 998,000 6,304,990 6.3176 3.477 3.477 3.493 3.477 3.526 1,805,645 3.4918 -1.10%
2018-01-31 0 6.360 6.340 6.360 6.300 6.400 1,042,000 6,610,590 6.3441 3.515 3.504 3.515 3.482 3.537 1,885,252 3.5065 -0.16%
2018-01-30 0 6.370 6.350 6.400 6.350 6.510 1,293,000 8,297,740 6.4174 3.521 3.510 3.537 3.510 3.598 2,339,377 3.5470 -1.09%
2018-01-29 0 6.440 6.430 6.440 6.430 6.580 1,010,000 6,566,380 6.5014 3.559 3.554 3.559 3.554 3.637 1,827,356 3.5934 -1.68%
2018-01-26 0 6.550 6.550 6.570 6.530 6.580 1,817,295 11,920,486 6.5595 3.620 3.620 3.631 3.609 3.637 3,287,965 3.6255 0.31%
2018-01-25 0 6.530 6.520 6.540 6.490 6.570 1,729,890 11,296,811 6.5304 3.609 3.604 3.615 3.587 3.631 3,129,826 3.6094 0.62%
2018-01-24 0 6.490 6.480 6.490 6.380 6.490 2,270,062 14,607,165 6.4347 3.587 3.582 3.587 3.526 3.587 4,107,139 3.5565 1.41%
2018-01-23 0 6.400 6.390 6.400 6.340 6.410 1,414,816 9,018,167 6.3741 3.537 3.532 3.537 3.504 3.543 2,559,774 3.5230 0.31%
2018-01-22 0 6.380 6.360 6.380 6.220 6.390 1,957,000 12,393,660 6.3330 3.526 3.515 3.526 3.438 3.532 3,540,728 3.5003 2.57%
2018-01-19 0 6.220 6.210 6.220 6.190 6.250 1,568,000 9,747,715 6.2167 3.438 3.432 3.438 3.421 3.454 2,836,924 3.4360 -0.16%
2018-01-18 0 6.230 6.190 6.230 6.130 6.270 2,552,000 15,859,275 6.2144 3.443 3.421 3.443 3.388 3.465 4,617,239 3.4348 0.00%
2018-01-17 0 6.230 6.220 6.230 6.180 6.240 1,399,000 8,683,510 6.2069 3.443 3.438 3.443 3.416 3.449 2,531,159 3.4306 0.32%
2018-01-16 0 6.210 6.180 6.210 6.140 6.220 1,678,000 10,371,455 6.1808 3.432 3.416 3.432 3.394 3.438 3,035,943 3.4162 0.81%
2018-01-15 0 6.160 6.140 6.170 6.100 6.260 3,184,000 19,637,090 6.1674 3.405 3.394 3.410 3.372 3.460 5,760,694 3.4088 -1.60%
2018-01-12 0 6.260 6.230 6.260 6.210 6.270 1,272,000 7,938,233 6.2407 3.460 3.443 3.460 3.432 3.465 2,301,383 3.4493 -0.16%
2018-01-11 0 6.270 6.250 6.270 6.160 6.330 2,569,000 16,030,024 6.2398 3.465 3.454 3.465 3.405 3.499 4,647,997 3.4488 -1.10%
2018-01-10 0 6.340 6.320 6.340 6.290 6.370 1,781,000 11,263,110 6.3240 3.504 3.493 3.504 3.477 3.521 3,222,298 3.4954 0.16%
2018-01-09 0 6.330 6.320 6.330 6.300 6.430 2,227,000 14,150,710 6.3542 3.499 3.493 3.499 3.482 3.554 4,029,229 3.5120 -1.25%
2018-01-08 0 6.410 6.400 6.410 6.380 6.420 1,425,000 9,122,880 6.4020 3.543 3.537 3.543 3.526 3.548 2,578,200 3.5385 0.47%
2018-01-05 0 6.380 6.360 6.380 6.310 6.400 1,739,000 11,077,460 6.3700 3.526 3.515 3.526 3.488 3.537 3,146,308 3.5208 0.95%
2018-01-04 0 6.320 6.320 6.330 6.240 6.330 1,509,200 9,479,098 6.2809 3.493 3.493 3.499 3.449 3.499 2,730,540 3.4715 1.12%
2018-01-03 0 6.250 6.250 6.270 6.220 6.300 1,208,000 7,564,120 6.2617 3.454 3.454 3.465 3.438 3.482 2,185,590 3.4609 -0.32%
2018-01-02 0 6.270 6.240 6.270 6.230 6.290 2,849,000 17,812,980 6.2524 3.465 3.449 3.465 3.443 3.477 5,154,590 3.4558 0.97%
2017-12-29 0 6.210 6.210 6.220 6.200 6.320 1,494,000 9,332,420 6.2466 3.432 3.432 3.438 3.427 3.493 2,703,039 3.4526 -1.58%
2017-12-28 0 6.310 6.300 6.310 6.250 6.310 844,000 5,311,410 6.2931 3.488 3.482 3.488 3.454 3.488 1,527,018 3.4783 0.80%
2017-12-27 0 6.260 6.240 6.260 6.230 6.270 603,000 3,769,530 6.2513 3.460 3.449 3.460 3.443 3.465 1,090,986 3.4552 0.00%
2017-12-22 0 6.260 6.260 6.270 6.190 6.280 1,483,000 9,275,780 6.2547 3.460 3.460 3.465 3.421 3.471 2,683,137 3.4571 0.64%
2017-12-21 0 6.220 6.200 6.220 6.160 6.230 905,600 5,620,870 6.2068 3.438 3.427 3.438 3.405 3.443 1,638,469 3.4306 0.81%
2017-12-20 0 6.170 6.160 6.170 6.150 6.190 521,000 3,213,940 6.1688 3.410 3.405 3.410 3.399 3.421 942,626 3.4096 -0.32%
2017-12-19 0 6.190 6.180 6.190 6.110 6.210 1,151,500 7,085,310 6.1531 3.421 3.416 3.421 3.377 3.432 2,083,366 3.4009 1.31%
2017-12-18 0 6.110 6.100 6.110 6.080 6.140 394,000 2,407,195 6.1096 3.377 3.372 3.377 3.360 3.394 712,850 3.3769 -0.33%
2017-12-15 0 6.130 6.090 6.130 6.040 6.130 2,287,408 13,924,761 6.0876 3.388 3.366 3.388 3.338 3.388 4,138,523 3.3647 0.00%
2017-12-14 0 6.130 6.120 6.130 6.040 6.150 1,395,000 8,501,450 6.0942 3.388 3.383 3.388 3.338 3.399 2,523,922 3.3683 0.00%
2017-12-13 0 6.130 6.120 6.130 6.080 6.140 1,255,000 7,653,095 6.0981 3.388 3.383 3.388 3.360 3.394 2,270,625 3.3705 0.00%
2017-12-12 0 6.130 6.120 6.130 6.090 6.140 2,261,000 13,803,080 6.1049 3.388 3.383 3.388 3.366 3.394 4,090,744 3.3742 0.16%
2017-12-11 0 6.120 6.110 6.120 6.070 6.150 1,437,000 8,764,780 6.0994 3.383 3.377 3.383 3.355 3.399 2,599,911 3.3712 -0.33%
2017-12-08 0 6.140 6.130 6.140 6.060 6.140 1,352,000 8,233,710 6.0900 3.394 3.388 3.394 3.349 3.394 2,446,124 3.3660 0.66%
2017-12-07 0 6.100 6.090 6.100 6.080 6.220 998,400 6,115,490 6.1253 3.372 3.366 3.372 3.360 3.438 1,806,368 3.3855 -0.81%
2017-12-06 0 6.150 6.150 6.160 6.100 6.190 2,470,000 15,132,130 6.1264 3.399 3.399 3.405 3.372 3.421 4,468,880 3.3861 -0.65%
2017-12-05 0 6.190 6.160 6.190 6.150 6.210 3,210,300 19,824,546 6.1753 3.421 3.405 3.421 3.399 3.432 5,808,277 3.4132 0.32%
2017-12-04 0 6.170 6.160 6.170 6.130 6.240 2,221,000 13,715,770 6.1755 3.410 3.405 3.410 3.388 3.449 4,018,373 3.4133 -0.80%
2017-12-01 0 6.220 6.220 6.240 6.160 6.240 1,590,000 9,855,840 6.1986 3.438 3.438 3.449 3.405 3.449 2,876,728 3.4261 0.16%
2017-11-30 0 6.210 6.210 6.230 6.160 6.310 1,516,000 9,420,480 6.2140 3.432 3.432 3.443 3.405 3.488 2,742,843 3.4346 -0.32%
2017-11-29 0 6.230 6.220 6.230 6.230 6.320 1,406,000 8,824,100 6.2760 3.443 3.438 3.443 3.443 3.493 2,543,824 3.4688 -1.58%
2017-11-28 0 6.330 6.310 6.330 6.270 6.340 467,000 2,941,450 6.2986 3.499 3.488 3.499 3.465 3.504 844,926 3.4813 -0.16%
2017-11-27 0 6.340 6.320 6.340 6.300 6.390 642,000 4,069,120 6.3382 3.504 3.493 3.504 3.482 3.532 1,161,547 3.5032 -0.47%
2017-11-24 0 6.370 6.380 6.390 6.320 6.400 387,000 2,464,480 6.3682 3.521 3.526 3.532 3.493 3.537 700,185 3.5198 0.16%
2017-11-23 0 6.360 6.350 6.360 6.320 6.420 736,920 4,707,934 6.3887 3.515 3.510 3.515 3.493 3.548 1,333,282 3.5311 -0.93%
2017-11-22 0 6.420 6.380 6.420 6.340 6.420 991,199 6,321,823 6.3780 3.548 3.526 3.548 3.504 3.548 1,793,340 3.5252 0.94%
2017-11-21 0 6.360 6.320 6.360 6.310 6.380 1,234,000 7,811,940 6.3306 3.515 3.493 3.515 3.488 3.526 2,232,631 3.4990 0.16%
2017-11-20 0 6.350 6.340 6.350 6.320 6.360 931,000 5,898,630 6.3358 3.510 3.504 3.510 3.493 3.515 1,684,424 3.5019 0.16%
2017-11-17 0 6.340 6.320 6.340 6.320 6.410 1,148,000 7,292,590 6.3524 3.504 3.493 3.504 3.493 3.543 2,077,034 3.5111 -0.63%
2017-11-16 0 6.380 6.380 6.390 6.350 6.410 1,125,000 7,167,470 6.3711 3.526 3.526 3.532 3.510 3.543 2,035,421 3.5214 -0.47%
2017-11-15 0 6.410 6.400 6.410 6.380 6.470 998,000 6,399,580 6.4124 3.543 3.537 3.543 3.526 3.576 1,805,645 3.5442 -0.77%
2017-11-14 0 6.460 6.450 6.470 6.430 6.530 1,205,000 7,796,570 6.4702 3.571 3.565 3.576 3.554 3.609 2,180,162 3.5761 -0.92%
2017-11-13 0 6.520 6.510 6.520 6.500 6.600 1,673,000 10,924,200 6.5297 3.604 3.598 3.604 3.593 3.648 3,026,897 3.6090 -0.15%
2017-11-10 0 6.530 6.530 6.540 6.520 6.600 1,169,000 7,663,590 6.5557 3.609 3.609 3.615 3.604 3.648 2,115,029 3.6234 -0.61%
2017-11-09 0 6.570 6.570 6.580 6.570 6.660 993,000 6,538,830 6.5849 3.631 3.631 3.637 3.631 3.681 1,796,598 3.6396 -0.61%
2017-11-08 0 6.610 6.600 6.610 6.590 6.760 1,722,000 11,473,960 6.6632 3.653 3.648 3.653 3.642 3.736 3,115,551 3.6828 -0.60%
2017-11-07 0 6.650 6.630 6.650 6.560 6.690 748,000 4,949,405 6.6169 3.676 3.664 3.676 3.626 3.698 1,353,329 3.6572 -0.15%
2017-11-06 0 6.660 6.640 6.660 6.580 6.750 867,231 5,752,927 6.6337 3.681 3.670 3.681 3.637 3.731 1,569,049 3.6665 -0.60%
2017-11-03 0 6.700 6.670 6.700 6.670 6.830 1,257,000 8,458,330 6.7290 3.703 3.687 3.703 3.687 3.775 2,274,244 3.7192 -1.76%
2017-11-02 0 6.820 6.790 6.820 6.730 6.860 2,197,000 14,965,630 6.8118 3.769 3.753 3.769 3.720 3.792 3,974,951 3.7650 1.04%
2017-11-01 0 6.750 6.720 6.760 6.710 6.830 738,000 4,974,880 6.7410 3.731 3.714 3.736 3.709 3.775 1,335,236 3.7258 -0.30%
2017-10-31 0 6.770 6.750 6.770 6.650 6.780 901,000 6,064,980 6.7314 3.742 3.731 3.742 3.676 3.747 1,630,146 3.7205 1.04%
2017-10-30 0 6.700 6.660 6.700 6.660 6.800 553,500 3,702,505 6.6893 3.703 3.681 3.703 3.681 3.758 1,001,427 3.6972 0.30%
2017-10-27 0 6.680 6.670 6.680 6.660 6.830 1,099,700 7,378,833 6.7099 3.692 3.687 3.692 3.681 3.775 1,989,647 3.7086 -1.33%
2017-10-26 0 6.770 6.750 6.770 6.750 6.830 443,000 3,003,280 6.7794 3.742 3.731 3.742 3.731 3.775 801,504 3.7471 -0.88%
2017-10-25 0 6.830 6.810 6.840 6.800 6.840 384,000 2,617,890 6.8174 3.775 3.764 3.781 3.758 3.781 694,757 3.7681 0.44%
2017-10-24 0 6.800 6.790 6.800 6.800 6.920 1,100,000 7,532,600 6.8478 3.758 3.753 3.758 3.758 3.825 1,990,189 3.7849 -1.59%
2017-10-23 0 6.910 6.900 6.910 6.860 6.950 873,000 6,024,590 6.9010 3.819 3.814 3.819 3.792 3.841 1,579,487 3.8143 0.14%
2017-10-20 0 6.900 6.880 6.900 6.760 6.940 7,839,000 54,026,369 6.8920 3.814 3.803 3.814 3.736 3.836 14,182,813 3.8093 1.62%
2017-10-19 0 6.790 6.790 6.810 6.740 6.980 2,020,000 13,816,460 6.8398 3.753 3.753 3.764 3.725 3.858 3,654,711 3.7805 -2.02%
2017-10-18 0 6.930 6.930 6.960 6.770 6.970 3,493,000 24,028,700 6.8791 3.830 3.830 3.847 3.742 3.852 6,319,756 3.8022 1.76%
2017-10-17 0 6.810 6.790 6.810 6.700 6.820 1,644,000 11,140,280 6.7763 3.764 3.753 3.764 3.703 3.769 2,974,428 3.7454 0.44%
2017-10-16 0 6.780 6.750 6.780 6.730 6.850 2,184,000 14,855,700 6.8021 3.747 3.731 3.747 3.720 3.786 3,951,431 3.7596 0.15%
2017-10-13 0 6.770 6.770 6.780 6.730 6.870 2,146,000 14,604,050 6.8052 3.742 3.742 3.747 3.720 3.797 3,882,679 3.7613 -0.88%
2017-10-12 0 6.830 6.820 6.830 6.530 6.830 8,837,000 59,388,267 6.7204 3.775 3.769 3.775 3.609 3.775 15,988,458 3.7144 4.59%
2017-10-11 0 6.530 6.510 6.530 6.390 6.550 4,051,000 26,203,060 6.4683 3.609 3.598 3.609 3.532 3.620 7,329,325 3.5751 2.03%
2017-10-10 0 6.400 6.400 6.410 6.320 6.420 1,332,000 8,509,930 6.3888 3.537 3.537 3.543 3.493 3.548 2,409,938 3.5312 -0.16%
2017-10-09 0 6.410 6.390 6.410 6.390 6.450 1,026,000 6,578,675 6.4120 3.543 3.532 3.543 3.532 3.565 1,856,304 3.5440 -0.16%
2017-10-06 0 6.420 6.380 6.420 6.390 6.440 1,012,000 6,484,250 6.4074 3.548 3.526 3.548 3.532 3.559 1,830,974 3.5414 0.31%
2017-10-04 0 6.400 6.380 6.400 6.330 6.460 703,000 4,500,440 6.4018 3.537 3.526 3.537 3.499 3.571 1,271,912 3.5383 0.47%
2017-10-03 0 6.370 6.350 6.370 6.360 6.420 235,000 1,500,740 6.3861 3.521 3.510 3.521 3.515 3.548 425,177 3.5297 -0.47%
2017-09-29 0 6.400 6.320 6.400 6.260 6.400 959,000 6,060,100 6.3192 3.537 3.493 3.537 3.460 3.537 1,735,083 3.4927 0.79%
2017-09-28 0 6.350 6.350 6.380 6.320 6.400 496,219 3,151,939 6.3519 3.510 3.510 3.526 3.493 3.537 897,791 3.5108 -0.47%
2017-09-27 0 6.380 6.350 6.380 6.310 6.400 1,000,000 6,368,350 6.3684 3.526 3.510 3.526 3.488 3.537 1,809,263 3.5199 1.11%
2017-09-26 0 6.310 6.310 6.350 6.280 6.350 629,992 3,980,800 6.3188 3.488 3.488 3.510 3.471 3.510 1,139,821 3.4925 0.00%
2017-09-25 0 6.310 6.270 6.300 6.260 6.360 1,274,000 8,033,400 6.3057 3.488 3.465 3.482 3.460 3.515 2,305,001 3.4852 -0.79%
2017-09-22 0 6.360 6.360 6.380 6.350 6.430 889,000 5,662,930 6.3700 3.515 3.515 3.526 3.510 3.554 1,608,435 3.5208 -1.09%
2017-09-21 0 6.430 6.420 6.430 6.400 6.450 998,000 6,412,830 6.4257 3.554 3.548 3.554 3.537 3.565 1,805,645 3.5515 0.16%
2017-09-20 0 6.420 6.420 6.430 6.390 6.460 3,191,000 20,520,030 6.4306 3.548 3.548 3.554 3.532 3.571 5,773,358 3.5543 0.63%
2017-09-19 0 6.380 6.360 6.380 6.350 6.410 914,256 5,826,228 6.3726 3.526 3.515 3.526 3.510 3.543 1,654,130 3.5222 -0.31%
2017-09-18 0 6.400 6.380 6.400 6.370 6.410 1,147,000 7,331,395 6.3918 3.537 3.526 3.537 3.521 3.543 2,075,225 3.5328 -0.16%
2017-09-15 0 6.410 6.340 6.410 6.310 6.410 2,086,000 13,252,200 6.3529 3.543 3.504 3.543 3.488 3.543 3,774,123 3.5113 0.47%
2017-09-14 0 6.380 6.370 6.380 6.370 6.400 446,000 2,845,570 6.3802 3.526 3.521 3.526 3.521 3.537 806,931 3.5264 -0.31%
2017-09-13 0 6.400 6.380 6.400 6.380 6.400 301,000 1,923,890 6.3917 3.537 3.526 3.537 3.526 3.537 544,588 3.5327 0.00%
2017-09-12 0 6.400 6.370 6.410 6.350 6.420 735,000 4,692,600 6.3845 3.537 3.521 3.543 3.510 3.548 1,329,808 3.5288 0.00%
2017-09-11 0 6.400 6.400 6.410 6.370 6.420 1,299,000 8,320,970 6.4057 3.537 3.537 3.543 3.521 3.548 2,350,233 3.5405 0.31%
2017-09-08 0 6.380 6.340 6.380 6.350 6.390 275,710 1,755,935 6.3688 3.526 3.504 3.526 3.510 3.532 498,832 3.5201 0.00%
2017-09-07 0 6.380 6.380 6.390 6.370 6.400 811,000 5,177,430 6.3840 3.526 3.526 3.532 3.521 3.537 1,467,312 3.5285 -0.31%
2017-09-06 0 6.400 6.380 6.400 6.340 6.410 469,000 2,995,580 6.3872 3.537 3.526 3.537 3.504 3.543 848,544 3.5303 0.00%
2017-09-05 0 6.400 6.370 6.400 6.350 6.410 1,351,000 8,614,630 6.3765 3.537 3.521 3.537 3.510 3.543 2,444,314 3.5244 -0.31%
2017-09-04 0 6.420 6.400 6.420 6.350 6.420 707,000 4,522,420 6.3966 3.548 3.537 3.548 3.510 3.548 1,279,149 3.5355 0.47%
2017-09-01 0 6.390 6.390 6.400 6.360 6.420 562,000 3,589,770 6.3875 3.532 3.532 3.537 3.515 3.548 1,016,806 3.5304 -0.47%
2017-08-31 0 6.420 6.390 6.420 6.300 6.420 1,780,622 11,341,282 6.3693 3.548 3.532 3.548 3.482 3.548 3,221,614 3.5204 0.78%
2017-08-30 0 6.370 6.360 6.370 6.280 6.440 4,227,000 26,857,480 6.3538 3.521 3.515 3.521 3.471 3.559 7,647,755 3.5118 -0.16%
2017-08-29 0 6.380 6.380 6.410 6.360 6.430 999,500 6,401,990 6.4052 3.526 3.526 3.543 3.515 3.554 1,808,358 3.5402 -0.47%
2017-08-28 0 6.410 6.380 6.410 6.370 6.410 715,000 4,570,680 6.3926 3.543 3.526 3.543 3.521 3.543 1,293,623 3.5332 0.16%
2017-08-25 0 6.400 6.390 6.400 6.370 6.420 585,000 3,741,130 6.3951 3.537 3.532 3.537 3.521 3.548 1,058,419 3.5346 0.00%
2017-08-24 0 6.400 6.370 6.400 6.350 6.430 579,148 3,700,605 6.3897 3.537 3.521 3.537 3.510 3.554 1,047,831 3.5317 -0.31%
2017-08-22 0 6.420 6.410 6.420 6.370 6.450 1,497,000 9,560,180 6.3862 3.548 3.543 3.548 3.521 3.565 2,708,467 3.5297 -0.16%
2017-08-21 0 6.430 6.430 6.440 6.270 6.500 1,204,000 7,657,800 6.3603 3.554 3.554 3.559 3.465 3.593 2,178,353 3.5154 1.90%
2017-08-18 0 6.310 6.290 6.310 6.220 6.360 1,736,498 10,852,962 6.2499 3.488 3.477 3.488 3.438 3.515 3,141,782 3.4544 0.48%
2017-08-17 0 6.280 6.270 6.280 6.270 6.300 456,000 2,863,790 6.2802 3.471 3.465 3.471 3.465 3.482 825,024 3.4712 -0.16%
2017-08-16 0 6.290 6.260 6.290 6.260 6.330 2,665,000 16,765,730 6.2911 3.477 3.460 3.477 3.460 3.499 4,821,686 3.4772 0.00%
2017-08-15 0 6.290 6.280 6.290 6.270 6.350 372,000 2,341,930 6.2955 3.477 3.471 3.477 3.465 3.510 673,046 3.4796 -0.32%
2017-08-14 0 6.310 6.290 6.310 6.280 6.350 1,518,000 9,566,100 6.3018 3.488 3.477 3.488 3.471 3.510 2,746,461 3.4831 0.32%
2017-08-11 0 6.290 6.280 6.300 6.260 6.400 2,498,000 15,823,972 6.3347 3.477 3.471 3.482 3.460 3.537 4,519,539 3.5012 -1.87%
2017-08-10 0 6.410 6.350 6.410 6.340 6.500 1,788,000 11,432,860 6.3942 3.543 3.510 3.543 3.504 3.593 3,234,962 3.5342 -1.23%
2017-08-09 0 6.490 6.460 6.490 6.450 6.490 576,000 3,725,850 6.4685 3.587 3.571 3.587 3.565 3.587 1,042,136 3.5752 0.00%
2017-08-08 0 6.490 6.480 6.490 6.450 6.490 516,000 3,342,820 6.4783 3.587 3.582 3.587 3.565 3.587 933,580 3.5806 0.31%
2017-08-07 0 6.470 6.470 6.480 6.450 6.480 600,000 3,881,920 6.4699 3.576 3.576 3.582 3.565 3.582 1,085,558 3.5760 -0.31%
2017-08-04 0 6.490 6.460 6.490 6.430 6.490 1,269,000 8,192,500 6.4559 3.587 3.571 3.587 3.554 3.587 2,295,955 3.5682 0.15%
2017-08-03 0 6.480 6.460 6.480 6.460 6.490 364,000 2,355,090 6.4700 3.582 3.571 3.582 3.571 3.587 658,572 3.5761 0.00%
2017-08-02 0 6.480 6.460 6.480 6.450 6.500 871,000 5,631,125 6.4651 3.582 3.571 3.582 3.565 3.593 1,575,868 3.5733 0.00%
2017-08-01 0 6.480 6.460 6.480 6.450 6.510 2,051,000 13,298,130 6.4837 3.582 3.571 3.582 3.565 3.598 3,710,799 3.5836 -0.31%
2017-07-31 0 6.500 6.490 6.500 6.470 6.510 1,119,000 7,268,330 6.4954 3.593 3.587 3.593 3.576 3.598 2,024,565 3.5901 0.15%
2017-07-28 0 6.490 6.450 6.490 6.430 6.510 867,000 5,627,410 6.4907 3.587 3.565 3.587 3.554 3.598 1,568,631 3.5875 -0.15%
2017-07-27 0 6.500 6.480 6.500 6.470 6.500 763,000 4,950,730 6.4885 3.593 3.582 3.593 3.576 3.593 1,380,468 3.5863 -0.15%
2017-07-26 0 6.510 6.500 6.510 6.470 6.530 1,356,020 8,813,578 6.4996 3.598 3.593 3.598 3.576 3.609 2,453,397 3.5924 0.15%
2017-07-25 0 6.500 6.470 6.500 6.440 6.500 927,906 6,009,316 6.4762 3.593 3.576 3.593 3.559 3.593 1,678,826 3.5795 0.62%
2017-07-24 0 6.460 6.440 6.460 6.430 6.460 356,386 2,298,040 6.4482 3.571 3.559 3.571 3.554 3.571 644,796 3.5640 0.16%
2017-07-21 0 6.450 6.420 6.450 6.420 6.490 896,110 5,766,836 6.4354 3.565 3.548 3.565 3.548 3.587 1,621,299 3.5569 -0.15%
2017-07-20 0 6.460 6.450 6.460 6.440 6.510 1,752,000 11,330,520 6.4672 3.571 3.565 3.571 3.559 3.598 3,169,829 3.5745 -0.62%
2017-07-19 0 6.500 6.490 6.500 6.420 6.500 1,512,412 9,758,928 6.4526 3.593 3.587 3.593 3.548 3.593 2,736,351 3.5664 0.78%
2017-07-18 0 6.450 6.440 6.450 6.420 6.480 1,403,000 9,033,470 6.4387 3.565 3.559 3.565 3.548 3.582 2,538,396 3.5587 0.00%
2017-07-17 0 6.450 6.420 6.450 6.420 6.500 1,449,778 9,354,446 6.4523 3.565 3.548 3.565 3.548 3.593 2,623,030 3.5663 -0.31%
2017-07-14 0 6.470 6.470 6.490 6.450 6.500 834,000 5,395,600 6.4695 3.576 3.576 3.587 3.565 3.593 1,508,925 3.5758 -0.31%
2017-07-13 0 6.490 6.480 6.490 6.450 6.500 824,928 5,345,015 6.4794 3.587 3.582 3.587 3.565 3.593 1,492,512 3.5812 0.46%
2017-07-12 0 6.460 6.460 6.470 6.460 6.490 697,000 4,513,350 6.4754 3.571 3.571 3.576 3.571 3.587 1,261,056 3.5790 0.00%
2017-07-11 0 6.460 6.460 6.470 6.440 6.480 497,000 3,210,230 6.4592 3.571 3.571 3.576 3.559 3.582 899,204 3.5701 0.47%
2017-07-10 0 6.430 6.420 6.430 6.430 6.550 2,024,257 13,116,877 6.4798 3.554 3.548 3.554 3.554 3.620 3,662,413 3.5815 -1.83%
2017-07-07 0 6.550 6.530 6.550 6.520 6.560 666,000 4,351,780 6.5342 3.620 3.609 3.620 3.604 3.626 1,204,969 3.6115 0.46%
2017-07-06 0 6.520 6.520 6.540 6.510 6.560 763,000 4,984,020 6.5321 3.604 3.604 3.615 3.598 3.626 1,380,468 3.6104 -0.61%
2017-07-05 0 6.560 6.540 6.560 6.520 6.560 431,000 2,815,420 6.5323 3.626 3.615 3.626 3.604 3.626 779,792 3.6105 0.61%
2017-07-04 0 6.520 6.510 6.520 6.510 6.580 623,000 4,071,750 6.5357 3.604 3.598 3.604 3.598 3.637 1,127,171 3.6124 -1.06%
2017-07-03 0 6.590 6.590 6.600 6.560 6.610 694,000 4,572,595 6.5888 3.642 3.642 3.648 3.626 3.653 1,255,629 3.6417 0.61%
2017-06-30 0 6.550 6.520 6.550 6.510 6.550 503,000 3,282,590 6.5260 3.620 3.604 3.620 3.598 3.620 910,059 3.6070 0.00%
2017-06-29 0 6.550 6.520 6.550 6.510 6.580 907,000 5,931,970 6.5402 3.620 3.604 3.620 3.598 3.637 1,641,002 3.6148 0.00%
2017-06-28 0 6.550 6.520 6.550 6.510 6.550 608,000 3,966,700 6.5242 3.620 3.604 3.620 3.598 3.620 1,100,032 3.6060 0.00%
2017-06-27 0 6.550 6.520 6.550 6.520 6.600 684,289 4,477,995 6.5440 3.620 3.604 3.620 3.604 3.648 1,238,059 3.6169 -0.15%
2017-06-26 0 6.560 6.560 6.590 6.530 6.590 528,000 3,466,190 6.5648 3.626 3.626 3.642 3.609 3.642 955,291 3.6284 0.15%
2017-06-23 0 6.550 6.520 6.550 6.510 6.560 1,294,000 8,454,980 6.5340 3.620 3.604 3.620 3.598 3.626 2,341,186 3.6114 -0.46%
2017-06-22 0 6.580 6.560 6.580 6.550 6.600 886,000 5,825,820 6.5754 3.637 3.626 3.637 3.620 3.648 1,603,007 3.6343 0.46%
2017-06-21 0 6.550 6.530 6.550 6.520 6.600 975,000 6,394,700 6.5587 3.620 3.609 3.620 3.604 3.648 1,764,031 3.6250 0.15%
2017-06-20 0 6.540 6.540 6.550 6.540 6.630 637,000 4,193,890 6.5838 3.615 3.615 3.620 3.615 3.664 1,152,501 3.6389 -1.06%
2017-06-19 0 6.610 6.600 6.610 6.600 6.630 419,098 2,773,381 6.6175 3.653 3.648 3.653 3.648 3.664 758,259 3.6576 -0.30%
2017-06-16 0 6.630 6.560 6.630 6.540 6.630 744,000 4,893,600 6.5774 3.664 3.626 3.664 3.615 3.664 1,346,092 3.6354 0.61%
2017-06-15 0 6.590 6.550 6.590 6.530 6.590 551,000 3,616,430 6.5634 3.642 3.620 3.642 3.609 3.642 996,904 3.6277 0.15%
2017-06-14 0 6.580 6.540 6.580 6.510 6.590 1,062,000 6,953,340 6.5474 3.637 3.615 3.637 3.598 3.642 1,921,437 3.6188 0.15%
2017-06-13 0 6.570 6.550 6.570 6.530 6.580 572,000 3,752,460 6.5602 3.631 3.620 3.631 3.609 3.637 1,034,898 3.6259 0.15%
2017-06-12 0 6.560 6.540 6.560 6.540 6.620 721,000 4,729,240 6.5593 3.626 3.615 3.626 3.615 3.659 1,304,479 3.6254 -0.91%
2017-06-09 0 6.620 6.600 6.620 6.600 6.650 434,630 2,874,946 6.6147 3.659 3.648 3.659 3.648 3.676 786,360 3.6560 -0.30%
2017-06-08 0 6.640 6.610 6.640 6.580 6.680 1,602,000 10,598,620 6.6159 3.670 3.653 3.670 3.637 3.692 2,898,439 3.6567 0.15%
2017-06-07 0 6.630 6.620 6.640 6.560 6.640 643,949 4,253,986 6.6061 3.664 3.659 3.670 3.626 3.670 1,165,073 3.6513 0.76%
2017-06-06 0 6.580 6.570 6.580 6.560 6.700 527,000 3,477,695 6.5990 3.637 3.631 3.637 3.626 3.703 953,482 3.6474 -1.35%
2017-06-05 0 6.670 6.660 6.670 6.630 6.720 340,000 2,270,865 6.6790 3.687 3.681 3.687 3.664 3.714 615,149 3.6916 0.00%
2017-06-02 0 6.670 6.630 6.670 6.610 6.690 896,000 5,963,180 6.6553 3.687 3.664 3.687 3.653 3.698 1,621,100 3.6785 0.76%
2017-06-01 0 6.620 6.600 6.620 6.520 6.660 1,010,000 6,660,810 6.5949 3.659 3.648 3.659 3.604 3.681 1,827,356 3.6451 1.69%
2017-05-31 0 6.510 6.510 6.630 6.510 6.670 940,000 6,190,920 6.5861 3.598 3.598 3.664 3.598 3.687 1,700,707 3.6402 -1.96%
2017-05-29 0 6.640 6.630 6.640 6.610 6.700 1,344,000 8,927,100 6.6422 3.670 3.664 3.670 3.653 3.703 2,431,650 3.6712 0.60%
2017-05-26 0 6.940 6.940 6.950 6.920 7.020 1,664,000 11,614,780 6.9800 3.648 3.648 3.653 3.637 3.690 3,165,659 3.6690 0.00%
2017-05-25 0 6.940 6.930 6.940 6.820 6.950 950,000 6,552,985 6.8979 3.648 3.643 3.648 3.585 3.653 1,807,318 3.6258 1.76%
2017-05-24 0 6.820 6.810 6.820 6.780 6.850 1,116,000 7,595,025 6.8056 3.585 3.580 3.585 3.564 3.601 2,123,123 3.5773 0.00%
2017-05-23 0 6.820 6.800 6.820 6.790 6.860 1,508,000 10,278,510 6.8160 3.585 3.574 3.585 3.569 3.606 2,868,879 3.5828 0.00%
2017-05-22 0 6.820 6.820 6.830 6.820 6.870 846,000 5,782,940 6.8356 3.585 3.585 3.590 3.585 3.611 1,609,464 3.5931 -0.73%
2017-05-19 0 6.870 6.860 6.870 6.840 6.870 533,000 3,654,190 6.8559 3.611 3.606 3.611 3.595 3.611 1,014,000 3.6037 0.00%
2017-05-18 0 6.870 6.850 6.880 6.810 6.870 690,000 4,720,985 6.8420 3.611 3.601 3.616 3.580 3.611 1,312,683 3.5964 -0.29%
2017-05-17 0 6.890 6.870 6.890 6.860 6.920 939,000 6,460,465 6.8802 3.622 3.611 3.622 3.606 3.637 1,786,391 3.6165 0.00%
2017-05-16 0 6.890 6.860 6.890 6.840 6.930 5,936,295 40,841,506 6.8800 3.622 3.606 3.622 3.595 3.643 11,293,442 3.6164 0.15%
2017-05-15 0 6.880 6.850 6.880 6.810 6.880 873,000 5,982,630 6.8530 3.616 3.601 3.616 3.580 3.616 1,660,830 3.6022 0.58%
2017-05-12 0 6.840 6.840 6.850 6.820 6.890 595,000 4,072,120 6.8439 3.595 3.595 3.601 3.585 3.622 1,131,952 3.5974 -0.44%
2017-05-11 0 6.870 6.860 6.870 6.760 6.920 1,222,000 8,374,250 6.8529 3.611 3.606 3.611 3.553 3.637 2,324,781 3.6022 0.88%
2017-05-10 0 6.810 6.810 6.820 6.790 6.900 1,393,000 9,543,065 6.8507 3.580 3.580 3.585 3.569 3.627 2,650,098 3.6010 0.15%
2017-05-09 0 6.800 6.780 6.800 6.690 6.800 560,000 3,766,320 6.7256 3.574 3.564 3.574 3.517 3.574 1,065,366 3.5352 1.34%
2017-05-08 0 6.710 6.710 6.760 6.690 6.810 1,756,797 11,822,875 6.7298 3.527 3.527 3.553 3.517 3.580 3,342,200 3.5375 -0.89%
2017-05-05 0 6.770 6.770 6.780 6.680 6.830 1,869,000 12,626,970 6.7560 3.559 3.559 3.564 3.511 3.590 3,555,660 3.5512 -0.88%
2017-05-04 0 6.830 6.830 6.840 6.810 6.900 1,121,000 7,662,560 6.8355 3.590 3.590 3.595 3.580 3.627 2,132,635 3.5930 -0.73%
2017-05-02 0 6.880 6.850 6.880 6.820 6.950 827,000 5,693,205 6.8842 3.616 3.601 3.616 3.585 3.653 1,573,318 3.6186 -0.43%
2017-04-28 0 6.910 6.910 6.920 6.880 6.930 834,632 5,764,531 6.9067 3.632 3.632 3.637 3.616 3.643 1,587,837 3.6304 0.00%
2017-04-27 0 6.910 6.890 6.910 6.840 6.920 556,000 3,817,570 6.8661 3.632 3.622 3.632 3.595 3.637 1,057,756 3.6091 0.44%
2017-04-26 0 6.880 6.870 6.880 6.840 6.890 400,000 2,745,890 6.8647 3.616 3.611 3.616 3.595 3.622 760,976 3.6084 0.58%
2017-04-25 0 6.840 6.830 6.840 6.840 6.960 877,000 6,013,810 6.8573 3.595 3.590 3.595 3.595 3.658 1,668,439 3.6045 0.44%
2017-04-24 0 6.810 6.810 6.840 6.810 6.910 873,500 5,969,320 6.8338 3.580 3.580 3.595 3.580 3.632 1,661,781 3.5921 -1.45%
2017-04-21 0 6.910 6.900 6.910 6.820 6.910 842,758 5,798,509 6.8804 3.632 3.627 3.632 3.585 3.632 1,603,296 3.6166 0.73%
2017-04-20 0 6.860 6.850 6.860 6.830 6.910 804,447 5,524,386 6.8673 3.606 3.601 3.606 3.590 3.632 1,530,412 3.6097 0.15%
2017-04-19 0 6.850 6.830 6.850 6.820 6.900 979,000 6,705,295 6.8491 3.601 3.590 3.601 3.585 3.627 1,862,488 3.6002 -0.87%
2017-04-18 0 6.910 6.900 6.910 6.900 7.030 755,000 5,230,430 6.9277 3.632 3.627 3.632 3.627 3.695 1,436,342 3.6415 -1.57%
2017-04-13 0 7.020 7.010 7.020 6.980 7.160 1,025,000 7,215,000 7.0390 3.690 3.685 3.690 3.669 3.764 1,950,001 3.7000 1.01%
2017-04-12 0 6.950 6.940 6.950 6.930 6.980 779,000 5,410,185 6.9450 3.653 3.648 3.653 3.643 3.669 1,482,000 3.6506 0.00%
2017-04-11 0 6.950 6.940 6.950 6.930 7.050 1,884,821 13,135,697 6.9692 3.653 3.648 3.653 3.643 3.706 3,585,758 3.6633 -1.28%
2017-04-10 0 7.040 7.030 7.040 7.020 7.080 1,198,423 8,444,473 7.0463 3.701 3.695 3.701 3.690 3.722 2,279,927 3.7038 -0.42%
2017-04-07 0 7.070 7.050 7.070 7.000 7.090 1,881,478 13,256,555 7.0458 3.716 3.706 3.716 3.679 3.727 3,579,398 3.7036 -0.14%
2017-04-06 0 7.080 7.070 7.080 7.060 7.130 1,049,412 7,435,726 7.0856 3.722 3.716 3.722 3.711 3.748 1,996,443 3.7245 -0.56%
2017-04-05 0 7.120 7.100 7.120 7.080 7.140 1,101,000 7,832,050 7.1136 3.743 3.732 3.743 3.722 3.753 2,094,586 3.7392 -0.28%
2017-04-03 0 7.140 7.110 7.140 7.090 7.180 1,085,000 7,722,602 7.1176 3.753 3.737 3.753 3.727 3.774 2,064,147 3.7413 0.99%
2017-03-31 0 7.070 7.070 7.190 7.070 7.240 2,750,213 19,543,337 7.1061 3.716 3.716 3.779 3.716 3.806 5,232,114 3.7353 -1.81%
2017-03-30 0 7.200 7.180 7.200 7.030 7.200 1,505,000 10,700,025 7.1097 3.785 3.774 3.785 3.695 3.785 2,863,172 3.7371 1.41%
2017-03-29 0 7.100 7.100 7.110 7.100 7.200 856,000 6,099,500 7.1256 3.732 3.732 3.737 3.732 3.785 1,628,488 3.7455 -0.28%
2017-03-28 0 7.120 7.120 7.130 7.090 7.150 882,000 6,271,470 7.1105 3.743 3.743 3.748 3.727 3.758 1,677,952 3.7376 0.56%
2017-03-27 0 7.080 7.080 7.100 7.080 7.240 1,215,000 8,681,470 7.1452 3.722 3.722 3.732 3.722 3.806 2,311,464 3.7558 -2.21%
2017-03-24 0 7.240 7.220 7.240 7.210 7.270 661,000 4,785,720 7.2401 3.806 3.795 3.806 3.790 3.821 1,257,513 3.8057 0.00%
2017-03-23 0 7.240 7.240 7.260 7.240 7.340 1,315,177 9,568,472 7.2754 3.806 3.806 3.816 3.806 3.858 2,502,045 3.8243 -0.69%
2017-03-22 0 7.290 7.240 7.290 7.210 7.300 1,419,000 10,301,450 7.2597 3.832 3.806 3.832 3.790 3.837 2,699,562 3.8160 -0.14%
2017-03-21 0 7.300 7.260 7.300 7.260 7.360 1,034,000 7,551,720 7.3034 3.837 3.816 3.837 3.816 3.869 1,967,123 3.8390 0.00%
2017-03-20 0 7.300 7.290 7.300 7.250 7.380 2,819,000 20,546,770 7.2887 3.837 3.832 3.837 3.811 3.879 5,362,977 3.8312 1.25%
2017-03-17 0 7.210 7.200 7.210 7.210 7.440 5,977,841 43,644,401 7.3010 3.790 3.785 3.790 3.790 3.911 11,372,481 3.8377 -2.04%
2017-03-16 0 7.360 7.350 7.360 7.190 7.370 2,993,000 21,812,525 7.2878 3.869 3.863 3.869 3.779 3.874 5,694,002 3.8308 2.22%
2017-03-15 0 7.200 7.170 7.200 7.170 7.240 858,000 6,177,940 7.2004 3.785 3.769 3.785 3.769 3.806 1,632,293 3.7848 -0.14%
2017-03-14 0 7.210 7.180 7.210 7.110 7.230 956,000 6,867,760 7.1838 3.790 3.774 3.790 3.737 3.800 1,818,732 3.7761 -0.14%
2017-03-13 0 7.220 7.190 7.220 7.110 7.220 1,418,000 10,193,255 7.1885 3.795 3.779 3.795 3.737 3.795 2,697,659 3.7786 1.40%
2017-03-10 0 7.120 7.110 7.120 7.110 7.160 1,129,000 8,055,850 7.1354 3.743 3.737 3.743 3.737 3.764 2,147,854 3.7507 -0.56%
2017-03-09 0 7.160 7.120 7.160 7.110 7.200 1,491,000 10,640,825 7.1367 3.764 3.743 3.764 3.737 3.785 2,836,537 3.7513 -0.42%
2017-03-08 0 7.190 7.190 7.210 7.190 7.260 562,000 4,055,280 7.2158 3.779 3.779 3.790 3.779 3.816 1,069,171 3.7929 -0.69%
2017-03-07 0 7.240 7.210 7.240 7.180 7.280 1,305,000 9,434,155 7.2292 3.806 3.790 3.806 3.774 3.827 2,482,684 3.8000 0.28%
2017-03-06 0 7.220 7.200 7.220 7.150 7.230 455,000 3,275,875 7.1997 3.795 3.785 3.795 3.758 3.800 865,610 3.7845 0.84%
2017-03-03 0 7.160 7.140 7.160 7.130 7.220 1,135,029 8,134,451 7.1667 3.764 3.753 3.764 3.748 3.795 2,159,324 3.7671 -0.83%
2017-03-02 0 7.220 7.200 7.220 7.120 7.250 5,072,000 36,513,680 7.1991 3.795 3.785 3.795 3.743 3.811 9,649,173 3.7841 1.69%
2017-03-01 0 7.100 7.100 7.130 7.050 7.140 1,733,000 12,323,020 7.1108 3.732 3.732 3.748 3.706 3.753 3,296,928 3.7377 0.28%
2017-02-28 0 7.080 7.070 7.080 7.020 7.090 1,862,000 13,139,450 7.0566 3.722 3.716 3.722 3.690 3.727 3,542,342 3.7093 0.43%
2017-02-27 0 7.050 7.040 7.050 7.030 7.100 1,524,000 10,765,300 7.0638 3.706 3.701 3.706 3.695 3.732 2,899,318 3.7130 -0.42%
2017-02-24 0 7.080 7.070 7.080 7.060 7.130 1,426,588 10,113,476 7.0893 3.722 3.716 3.722 3.711 3.748 2,713,997 3.7264 -0.14%
2017-02-23 0 7.090 7.080 7.090 7.050 7.110 1,591,845 11,287,892 7.0911 3.727 3.722 3.727 3.706 3.737 3,028,389 3.7274 0.71%
2017-02-22 0 7.040 7.030 7.040 6.970 7.090 3,640,000 25,547,940 7.0187 3.701 3.695 3.701 3.664 3.727 6,924,880 3.6893 -0.14%
2017-02-21 0 7.050 7.030 7.050 7.020 7.140 1,051,000 7,440,950 7.0799 3.706 3.695 3.706 3.690 3.753 1,999,464 3.7215 -0.42%
2017-02-20 0 7.080 7.060 7.080 7.050 7.130 1,023,000 7,234,770 7.0721 3.722 3.711 3.722 3.706 3.748 1,946,196 3.7174 0.00%
2017-02-17 0 7.080 7.050 7.080 7.050 7.160 1,533,000 10,882,980 7.0991 3.722 3.706 3.722 3.706 3.764 2,916,440 3.7316 -0.56%
2017-02-16 0 7.120 7.100 7.120 7.050 7.200 2,002,189 14,219,406 7.1019 3.743 3.732 3.743 3.706 3.785 3,809,044 3.7331 -0.28%
2017-02-15 0 7.140 7.140 7.160 7.110 7.190 2,058,000 14,707,980 7.1467 3.753 3.753 3.764 3.737 3.779 3,915,221 3.7566 0.14%
2017-02-14 0 7.130 7.110 7.130 7.090 7.230 1,646,000 11,725,070 7.1234 3.748 3.737 3.748 3.727 3.800 3,131,416 3.7443 -0.83%
2017-02-13 0 7.190 7.150 7.190 7.080 7.190 1,816,000 12,935,220 7.1229 3.779 3.758 3.779 3.722 3.779 3,454,830 3.7441 1.41%
2017-02-10 0 7.090 7.090 7.100 7.030 7.160 1,848,110 13,098,040 7.0873 3.727 3.727 3.732 3.695 3.764 3,515,918 3.7254 0.85%
2017-02-09 0 7.030 7.030 7.040 6.970 7.100 3,168,671 22,387,112 7.0651 3.695 3.695 3.701 3.664 3.732 6,028,205 3.7137 0.72%
2017-02-08 0 6.980 6.950 6.980 6.910 7.000 1,055,366 7,342,733 6.9575 3.669 3.653 3.669 3.632 3.679 2,007,770 3.6572 0.72%
2017-02-07 0 6.930 6.930 6.940 6.920 6.970 544,728 3,779,153 6.9377 3.643 3.643 3.648 3.637 3.664 1,036,312 3.6467 -0.72%
2017-02-06 0 6.980 6.950 6.990 6.890 7.000 532,600 3,711,350 6.9684 3.669 3.653 3.674 3.622 3.679 1,013,239 3.6629 0.87%
2017-02-03 0 6.920 6.890 6.920 6.880 7.050 1,237,000 8,613,515 6.9632 3.637 3.622 3.637 3.616 3.706 2,353,318 3.6602 -0.57%
2017-02-02 0 6.960 6.930 6.960 6.900 7.000 332,000 2,303,840 6.9393 3.658 3.643 3.658 3.627 3.679 631,610 3.6476 -0.29%
2017-02-01 0 6.980 6.950 6.980 6.910 6.990 344,000 2,394,280 6.9601 3.669 3.653 3.669 3.632 3.674 654,439 3.6585 0.29%
2017-01-27 0 6.960 6.960 6.980 6.960 7.040 80,000 559,090 6.9886 3.658 3.658 3.669 3.658 3.701 152,195 3.6735 -2.11%
2017-01-26 0 7.110 7.060 7.110 6.990 7.120 979,800 6,905,530 7.0479 3.737 3.711 3.737 3.674 3.743 1,864,010 3.7047 2.45%
2017-01-25 0 6.940 6.930 6.940 6.890 7.000 465,000 3,231,850 6.9502 3.648 3.643 3.648 3.622 3.679 884,634 3.6533 0.43%
2017-01-24 0 6.910 6.890 6.910 6.850 6.930 752,000 5,177,240 6.8846 3.632 3.622 3.632 3.601 3.643 1,430,635 3.6188 0.88%
2017-01-23 0 6.850 6.840 6.850 6.820 6.950 828,116 5,689,529 6.8704 3.601 3.595 3.601 3.585 3.653 1,575,441 3.6114 0.15%
2017-01-20 0 6.840 6.830 6.840 6.790 6.890 1,449,578 9,919,293 6.8429 3.595 3.590 3.595 3.569 3.622 2,757,735 3.5969 0.00%
2017-01-19 0 6.840 6.840 6.860 6.760 6.890 1,511,614 10,337,215 6.8385 3.595 3.595 3.606 3.553 3.622 2,875,754 3.5946 0.29%
2017-01-18 0 6.820 6.800 6.820 6.780 6.940 975,500 6,648,200 6.8152 3.585 3.574 3.585 3.564 3.648 1,855,830 3.5823 0.15%
2017-01-17 0 6.810 6.770 6.810 6.760 6.820 710,190 4,826,860 6.7966 3.580 3.559 3.580 3.553 3.585 1,351,094 3.5726 0.29%
2017-01-16 0 6.790 6.790 6.800 6.710 6.850 677,610 4,593,838 6.7795 3.569 3.569 3.574 3.527 3.601 1,289,112 3.5636 -1.02%
2017-01-13 0 6.860 6.850 6.860 6.760 6.870 1,127,400 7,677,620 6.8100 3.606 3.601 3.606 3.553 3.611 2,144,810 3.5796 1.18%
2017-01-12 0 6.780 6.780 6.830 6.750 6.920 2,485,000 16,944,995 6.8189 3.564 3.564 3.590 3.548 3.637 4,727,562 3.5843 -0.73%
2017-01-11 0 6.830 6.820 6.830 6.830 7.090 4,096,676 28,118,554 6.8637 3.590 3.585 3.590 3.590 3.727 7,793,679 3.6079 -2.71%
2017-01-10 0 7.020 7.010 7.020 6.950 7.140 1,643,000 11,515,465 7.0088 3.690 3.685 3.690 3.653 3.753 3,125,708 3.6841 0.86%
2017-01-09 0 6.960 6.950 6.960 6.950 7.060 1,504,400 10,508,842 6.9854 3.658 3.653 3.658 3.653 3.711 2,862,030 3.6718 -1.28%
2017-01-06 0 7.050 7.040 7.050 7.040 7.200 832,173 5,908,567 7.1002 3.706 3.701 3.706 3.701 3.785 1,583,159 3.7321 -1.95%
2017-01-05 0 7.190 7.160 7.190 7.130 7.210 536,416 3,854,657 7.1859 3.779 3.764 3.779 3.748 3.790 1,020,499 3.7772 0.00%
2017-01-04 0 7.190 7.150 7.190 7.090 7.220 641,690 4,592,594 7.1570 3.779 3.758 3.779 3.727 3.795 1,220,776 3.7620 0.14%
2017-01-03 0 7.180 7.140 7.180 7.110 7.240 409,000 2,927,525 7.1578 3.774 3.753 3.774 3.737 3.806 778,098 3.7624 -0.69%
2016-12-30 0 7.230 7.170 7.230 7.030 7.230 1,771,000 12,688,075 7.1644 3.800 3.769 3.800 3.695 3.800 3,369,220 3.7659 2.41%
2016-12-29 0 7.060 7.010 7.060 6.950 7.090 1,512,532 10,614,666 7.0178 3.711 3.685 3.711 3.653 3.727 2,877,501 3.6888 -0.28%
2016-12-28 0 7.080 7.030 7.080 6.850 7.180 1,194,020 8,359,666 7.0013 3.722 3.695 3.722 3.601 3.774 2,271,551 3.6802 1.72%
2016-12-23 0 6.960 6.950 6.960 6.930 7.040 1,760,488 12,293,646 6.9831 3.658 3.653 3.658 3.643 3.701 3,349,222 3.6706 -0.29%
2016-12-22 0 6.980 6.970 6.980 6.970 7.280 1,851,208 13,075,191 7.0631 3.669 3.664 3.669 3.664 3.827 3,521,811 3.7126 -3.06%
2016-12-21 0 7.200 7.190 7.200 7.120 7.300 1,298,416 9,368,033 7.2150 3.785 3.779 3.785 3.743 3.837 2,470,158 3.7925 0.82%
2016-12-20 0 7.480 7.480 7.490 7.410 7.530 1,861,200 13,876,931 7.4559 3.754 3.754 3.759 3.719 3.779 3,708,513 3.7419 -0.13%
2016-12-19 0 7.490 7.490 7.510 7.450 7.520 1,641,690 12,301,512 7.4932 3.759 3.759 3.769 3.739 3.774 3,271,131 3.7606 -0.66%
2016-12-16 0 7.540 7.540 7.550 7.510 7.570 1,115,976 8,413,602 7.5392 3.784 3.784 3.789 3.769 3.799 2,223,625 3.7837 0.40%
2016-12-15 0 7.510 7.480 7.510 7.430 7.600 1,814,000 13,553,180 7.4714 3.769 3.754 3.769 3.729 3.814 3,614,465 3.7497 -0.13%
2016-12-14 0 7.520 7.520 7.540 7.520 7.650 1,446,000 10,948,352 7.5715 3.774 3.774 3.784 3.774 3.839 2,881,211 3.7999 -1.44%
2016-12-13 0 7.630 7.620 7.630 7.530 7.650 1,319,370 9,982,243 7.5659 3.829 3.824 3.829 3.779 3.839 2,628,896 3.7971 0.93%
2016-12-12 0 7.560 7.560 7.570 7.550 7.840 2,619,000 20,094,000 7.6724 3.794 3.794 3.799 3.789 3.935 5,218,459 3.8506 -3.32%
2016-12-09 0 7.820 7.800 7.820 7.780 7.840 785,000 6,128,195 7.8066 3.925 3.915 3.925 3.905 3.935 1,564,143 3.9179 -0.26%
2016-12-08 0 7.840 7.810 7.840 7.770 7.850 1,220,000 9,519,625 7.8030 3.935 3.920 3.935 3.900 3.940 2,430,897 3.9161 0.26%
2016-12-07 0 7.820 7.800 7.820 7.730 7.820 1,231,000 9,570,910 7.7749 3.925 3.915 3.925 3.879 3.925 2,452,815 3.9020 0.90%
2016-12-06 0 7.750 7.750 7.770 7.700 7.900 978,458 7,627,531 7.7955 3.890 3.890 3.900 3.864 3.965 1,949,616 3.9123 -0.77%
2016-12-05 0 7.810 7.810 7.830 7.780 7.900 1,488,000 11,640,170 7.8227 3.920 3.920 3.930 3.905 3.965 2,964,898 3.9260 -0.38%
2016-12-02 0 7.840 7.830 7.860 7.810 7.900 1,280,632 10,056,700 7.8529 3.935 3.930 3.945 3.920 3.965 2,551,709 3.9412 -0.51%
2016-12-01 0 7.880 7.880 7.900 7.860 7.940 841,000 6,639,690 7.8950 3.955 3.955 3.965 3.945 3.985 1,675,725 3.9623 -0.13%
2016-11-30 0 7.890 7.850 7.890 7.850 7.960 1,263,000 9,958,950 7.8852 3.960 3.940 3.960 3.940 3.995 2,516,577 3.9573 0.00%
2016-11-29 0 7.890 7.880 7.910 7.890 7.940 3,946,260 31,210,344 7.9088 3.960 3.955 3.970 3.960 3.985 7,863,076 3.9692 0.25%
2016-11-28 0 7.870 7.870 7.890 7.860 7.970 1,953,340 15,441,382 7.9051 3.950 3.950 3.960 3.945 4.000 3,892,106 3.9674 -0.25%
2016-11-25 0 7.890 7.890 7.910 7.880 7.960 1,248,400 9,866,265 7.9031 3.960 3.960 3.970 3.955 3.995 2,487,485 3.9664 -0.38%
2016-11-24 0 7.920 7.900 7.920 7.870 7.960 564,460 4,469,324 7.9179 3.975 3.965 3.975 3.950 3.995 1,124,708 3.9738 0.00%
2016-11-23 0 7.920 7.900 7.920 7.880 7.980 1,064,000 8,425,450 7.9187 3.975 3.965 3.975 3.955 4.005 2,120,061 3.9742 -0.38%
2016-11-22 0 7.950 7.930 7.950 7.910 7.980 1,599,000 12,694,560 7.9391 3.990 3.980 3.990 3.970 4.005 3,186,070 3.9844 0.00%
2016-11-21 0 7.950 7.920 7.950 7.890 7.960 881,000 6,985,790 7.9294 3.990 3.975 3.990 3.960 3.995 1,755,427 3.9795 0.38%
2016-11-18 0 7.920 7.890 7.930 7.820 7.950 937,260 7,416,021 7.9124 3.975 3.960 3.980 3.925 3.990 1,867,527 3.9710 1.02%
2016-11-17 0 7.840 7.840 7.870 7.820 7.950 1,322,000 10,444,220 7.9003 3.935 3.935 3.950 3.925 3.990 2,634,136 3.9650 -1.26%
2016-11-16 0 7.940 7.920 7.940 7.900 7.970 696,400 5,526,172 7.9353 3.985 3.975 3.985 3.965 4.000 1,387,604 3.9825 0.25%
2016-11-15 0 7.920 7.910 7.920 7.890 7.970 1,257,460 9,946,303 7.9098 3.975 3.970 3.975 3.960 4.000 2,505,538 3.9697 0.25%
2016-11-14 0 7.900 7.900 7.920 7.900 7.970 1,119,000 8,883,720 7.9390 3.965 3.965 3.975 3.965 4.000 2,229,651 3.9844 -1.13%
2016-11-11 0 7.990 7.970 8.000 7.860 8.020 3,385,000 27,000,260 7.9764 4.010 4.000 4.015 3.945 4.025 6,744,744 4.0032 0.38%
2016-11-10 0 7.960 7.950 7.960 7.880 7.990 3,835,000 30,510,280 7.9557 3.995 3.990 3.995 3.955 4.010 7,641,386 3.9928 1.53%
2016-11-09 0 7.840 7.810 7.850 7.730 8.000 1,731,000 13,513,530 7.8068 3.935 3.920 3.940 3.879 4.015 3,449,085 3.9180 -1.13%
2016-11-08 0 7.930 7.930 7.960 7.930 8.050 1,188,000 9,476,050 7.9765 3.980 3.980 3.995 3.980 4.040 2,367,136 4.0032 -0.50%
2016-11-07 0 7.970 7.970 7.980 7.910 7.990 1,464,720 11,648,992 7.9531 4.000 4.000 4.005 3.970 4.010 2,918,511 3.9914 0.50%
2016-11-04 0 7.930 7.930 7.940 7.790 7.960 3,120,000 24,668,175 7.9065 3.980 3.980 3.985 3.910 3.995 6,216,721 3.9680 2.59%
2016-11-03 0 7.730 7.730 7.740 7.710 7.850 1,133,000 8,771,320 7.7417 3.879 3.879 3.884 3.869 3.940 2,257,546 3.8853 -0.77%
2016-11-02 0 7.790 7.780 7.790 7.770 7.920 1,248,400 9,790,800 7.8427 3.910 3.905 3.910 3.900 3.975 2,487,485 3.9360 -1.52%
2016-11-01 0 7.910 7.910 7.930 7.890 7.980 998,000 7,913,115 7.9290 3.970 3.970 3.980 3.960 4.005 1,988,554 3.9793 -0.25%
2016-10-31 0 7.930 7.910 7.940 7.900 7.970 768,326 6,084,088 7.9186 3.980 3.970 3.985 3.965 4.000 1,530,919 3.9741 -0.25%
2016-10-28 0 7.950 7.950 7.960 7.900 8.020 1,649,000 13,149,610 7.9743 3.990 3.990 3.995 3.965 4.025 3,285,697 4.0021 -0.25%
2016-10-27 0 7.970 7.930 7.970 7.800 8.090 2,557,000 20,266,355 7.9258 4.000 3.980 4.000 3.915 4.060 5,094,922 3.9778 0.89%
2016-10-26 0 7.900 7.890 7.900 7.890 7.970 1,007,000 7,957,465 7.9021 3.965 3.960 3.965 3.960 4.000 2,006,487 3.9659 -1.00%
2016-10-25 0 7.980 7.950 7.980 7.870 8.030 1,691,000 13,482,080 7.9728 4.005 3.990 4.005 3.950 4.030 3,369,383 4.0013 0.13%
2016-10-24 0 7.970 7.950 7.970 7.860 7.990 1,741,000 13,806,720 7.9303 4.000 3.990 4.000 3.945 4.010 3,469,010 3.9800 0.13%
2016-10-20 0 7.960 7.930 7.970 7.860 7.970 1,032,000 8,147,560 7.8949 3.995 3.980 4.000 3.945 4.000 2,056,300 3.9622 1.27%
2016-10-19 0 7.860 7.860 7.880 7.850 7.940 595,000 4,696,350 7.8930 3.945 3.945 3.955 3.940 3.985 1,185,561 3.9613 -0.51%
2016-10-18 0 7.900 7.870 7.900 7.800 8.030 2,210,600 17,416,140 7.8785 3.965 3.950 3.965 3.915 4.030 4,404,706 3.9540 0.13%
2016-10-17 0 7.890 7.890 7.910 7.890 8.030 1,004,000 7,973,710 7.9419 3.960 3.960 3.970 3.960 4.030 2,000,509 3.9858 -0.75%
2016-10-14 0 7.950 7.940 7.950 7.870 8.050 671,000 5,310,410 7.9142 3.990 3.985 3.990 3.950 4.040 1,336,994 3.9719 -0.38%
2016-10-13 0 7.980 7.970 7.980 7.920 8.110 2,452,000 19,548,110 7.9723 4.005 4.000 4.005 3.975 4.070 4,885,705 4.0011 -1.24%
2016-10-12 0 8.080 8.040 8.080 7.910 8.130 2,137,603 17,158,791 8.0271 4.055 4.035 4.055 3.970 4.080 4,259,257 4.0286 1.76%
2016-10-11 0 7.940 7.930 7.940 7.820 7.940 3,079,783 24,291,393 7.8874 3.985 3.980 3.985 3.925 3.985 6,136,587 3.9585 1.79%
2016-10-07 0 7.800 7.770 7.800 7.780 7.890 906,000 7,074,500 7.8085 3.915 3.900 3.915 3.905 3.960 1,805,240 3.9189 -0.13%
2016-10-06 0 7.810 7.810 7.820 7.790 7.880 1,845,000 14,431,520 7.8220 3.920 3.920 3.925 3.910 3.955 3,676,234 3.9256 -0.64%
2016-10-05 0 7.860 7.830 7.860 7.760 7.860 1,926,650 15,069,385 7.8215 3.945 3.930 3.945 3.895 3.945 3,838,925 3.9254 -0.38%
2016-10-04 0 7.890 7.830 7.890 7.830 7.990 450,000 3,546,340 7.8808 3.960 3.930 3.960 3.930 4.010 896,642 3.9551 -0.25%
2016-10-03 0 7.910 7.880 7.910 7.870 8.030 344,000 2,731,380 7.9401 3.970 3.955 3.970 3.950 4.030 685,433 3.9849 -0.25%
2016-09-30 0 7.930 7.850 7.930 7.840 7.990 2,189,000 17,313,720 7.9094 3.980 3.940 3.980 3.935 4.010 4,361,667 3.9695 -0.38%
2016-09-29 0 7.960 7.960 7.990 7.880 7.990 520,400 4,131,314 7.9387 3.995 3.995 4.010 3.955 4.010 1,036,917 3.9842 1.66%
2016-09-28 0 7.830 7.830 7.840 7.810 7.990 1,972,000 15,536,230 7.8784 3.930 3.930 3.935 3.920 4.010 3,929,287 3.9540 -2.13%
2016-09-27 0 8.000 7.970 8.000 7.910 8.070 1,532,500 12,230,745 7.9809 4.015 4.000 4.015 3.970 4.050 3,053,566 4.0054 -0.12%
2016-09-26 0 8.010 8.010 8.030 8.000 8.220 1,260,000 10,167,110 8.0691 4.020 4.020 4.030 4.015 4.125 2,510,599 4.0497 -2.55%
2016-09-23 0 8.220 8.170 8.220 8.100 8.290 3,021,971 24,726,523 8.1823 4.125 4.100 4.125 4.065 4.161 6,021,395 4.1064 -0.12%
2016-09-22 0 8.230 8.220 8.230 8.200 8.380 2,229,000 18,481,820 8.2915 4.130 4.125 4.130 4.115 4.206 4,441,369 4.1613 -0.84%
2016-09-21 0 8.300 8.260 8.300 8.230 8.340 2,171,000 17,967,430 8.2761 4.166 4.145 4.166 4.130 4.186 4,325,802 4.1535 0.61%
2016-09-20 0 8.250 8.250 8.260 8.220 8.310 1,568,000 12,948,240 8.2578 4.140 4.140 4.145 4.125 4.171 3,124,301 4.1444 -0.24%
2016-09-19 0 8.270 8.270 8.280 8.270 8.370 1,710,000 14,203,260 8.3060 4.150 4.150 4.156 4.150 4.201 3,407,241 4.1686 -0.72%
2016-09-15 0 8.330 8.250 8.330 8.230 8.330 1,640,000 13,576,185 8.2782 4.181 4.140 4.181 4.130 4.181 3,267,764 4.1546 0.36%
2016-09-14 0 8.300 8.290 8.300 8.270 8.440 1,099,000 9,164,575 8.3390 4.166 4.161 4.166 4.150 4.236 2,189,800 4.1851 -1.43%
2016-09-13 0 8.420 8.380 8.420 8.370 8.580 1,832,000 15,429,190 8.4220 4.226 4.206 4.226 4.201 4.306 3,650,331 4.2268 0.00%
2016-09-12 0 8.420 8.410 8.430 8.410 8.650 2,463,000 20,964,410 8.5117 4.226 4.221 4.231 4.221 4.341 4,907,623 4.2718 -4.54%
2016-09-09 0 8.820 8.780 8.820 8.500 8.840 6,698,000 58,113,350 8.6762 4.427 4.406 4.427 4.266 4.437 13,346,025 4.3544 5.13%
2016-09-08 0 8.390 8.390 8.400 8.330 8.430 2,220,920 18,609,238 8.3791 4.211 4.211 4.216 4.181 4.231 4,425,269 4.2052 -0.36%
2016-09-07 0 8.420 8.410 8.420 8.260 8.420 2,577,280 21,576,036 8.3716 4.226 4.221 4.226 4.145 4.226 5,135,330 4.2015 1.69%
2016-09-06 0 8.280 8.240 8.290 8.030 8.330 1,177,000 9,671,680 8.2172 4.156 4.135 4.161 4.030 4.181 2,345,218 4.1240 2.60%
2016-09-05 0 8.070 8.070 8.100 7.930 8.110 1,257,000 10,113,092 8.0454 4.050 4.050 4.065 3.980 4.070 2,504,621 4.0378 2.41%
2016-09-02 0 7.880 7.880 7.920 7.830 7.940 2,344,400 18,491,370 7.8875 3.955 3.955 3.975 3.930 3.985 4,671,308 3.9585 0.00%
2016-09-01 0 7.880 7.880 7.900 7.840 7.990 1,222,400 9,633,340 7.8807 3.955 3.955 3.965 3.935 4.010 2,435,679 3.9551 -0.25%
2016-08-31 0 7.900 7.900 7.910 7.760 8.100 4,435,400 35,053,585 7.9031 3.965 3.965 3.970 3.895 4.065 8,837,707 3.9664 -3.30%
2016-08-30 0 8.170 8.160 8.170 8.090 8.310 1,769,120 14,431,334 8.1574 4.100 4.095 4.100 4.060 4.171 3,525,040 4.0939 0.49%
2016-08-29 0 8.130 8.090 8.130 8.060 8.200 1,238,800 10,034,762 8.1004 4.080 4.060 4.080 4.045 4.115 2,468,357 4.0654 -0.37%
2016-08-26 0 8.160 8.130 8.160 8.120 8.250 1,528,000 12,496,350 8.1782 4.095 4.080 4.095 4.075 4.140 3,044,599 4.1044 0.00%
2016-08-25 0 8.160 8.170 8.190 8.020 8.200 1,993,400 16,220,768 8.1372 4.095 4.100 4.110 4.025 4.115 3,971,927 4.0839 -0.12%
2016-08-24 0 8.170 8.170 8.190 8.080 8.270 2,036,466 16,650,861 8.1764 4.100 4.100 4.110 4.055 4.150 4,057,738 4.1035 0.37%
2016-08-23 0 8.140 8.110 8.140 7.980 8.300 3,426,532 27,898,769 8.1420 4.085 4.070 4.085 4.005 4.166 6,827,498 4.0862 -0.12%
2016-08-22 0 8.150 8.140 8.150 8.100 8.480 2,990,400 24,742,535 8.2740 4.090 4.085 4.090 4.065 4.256 5,958,488 4.1525 -2.40%
2016-08-19 0 8.350 8.340 8.350 8.330 8.660 3,364,000 28,333,290 8.4225 4.191 4.186 4.191 4.181 4.346 6,702,901 4.2270 -2.68%
2016-08-18 0 8.580 8.570 8.580 8.530 8.680 2,731,000 23,443,030 8.5840 4.306 4.301 4.306 4.281 4.356 5,441,623 4.3081 0.00%
2016-08-17 0 8.580 8.560 8.580 8.540 8.650 2,995,000 25,727,710 8.5902 4.306 4.296 4.306 4.286 4.341 5,967,654 4.3112 0.12%
2016-08-16 0 8.570 8.550 8.570 8.500 8.690 2,545,664 21,783,637 8.5572 4.301 4.291 4.301 4.266 4.361 5,072,334 4.2946 -0.12%
2016-08-15 0 8.580 8.580 8.620 8.480 8.920 3,481,000 29,950,950 8.6041 4.306 4.306 4.326 4.256 4.477 6,936,028 4.3182 -3.27%
2016-08-12 0 8.870 8.860 8.880 8.820 8.900 2,216,000 19,638,530 8.8622 4.452 4.447 4.457 4.427 4.467 4,415,466 4.4477 -0.22%
2016-08-11 0 8.890 8.870 8.890 8.650 8.890 2,749,000 24,145,720 8.7835 4.462 4.452 4.462 4.341 4.462 5,477,489 4.4082 2.18%
2016-08-10 0 8.700 8.700 8.710 8.620 8.850 1,877,000 16,361,794 8.7170 4.366 4.366 4.371 4.326 4.442 3,739,995 4.3748 0.58%
2016-08-09 0 8.650 8.600 8.650 8.490 8.670 2,521,000 21,622,620 8.5770 4.341 4.316 4.341 4.261 4.351 5,023,190 4.3046 2.37%
2016-08-08 0 8.450 8.450 8.460 8.420 8.910 4,958,000 42,832,178 8.6390 4.241 4.241 4.246 4.226 4.472 9,879,007 4.3357 -2.76%
2016-08-05 0 8.690 8.680 8.700 8.600 8.860 3,298,000 28,908,669 8.7655 4.361 4.356 4.366 4.316 4.447 6,571,393 4.3992 0.81%
2016-08-04 0 8.620 8.590 8.600 8.420 8.730 2,329,500 20,036,095 8.6010 4.326 4.311 4.316 4.226 4.381 4,641,619 4.3166 2.62%
2016-08-03 0 8.400 8.390 8.400 8.390 8.580 967,000 8,213,880 8.4942 4.216 4.211 4.216 4.211 4.306 1,926,785 4.2630 -0.59%
2016-08-01 0 8.450 8.400 8.450 8.180 8.470 1,484,698 12,360,936 8.3256 4.241 4.216 4.241 4.105 4.251 2,958,318 4.1784 2.42%
2016-07-29 0 8.250 8.250 8.260 8.250 8.450 732,000 6,107,175 8.3431 4.140 4.140 4.145 4.140 4.241 1,458,538 4.1872 -2.14%
2016-07-28 0 8.430 8.400 8.450 8.340 8.490 963,566 8,110,468 8.4171 4.231 4.216 4.241 4.186 4.261 1,919,943 4.2243 0.84%
2016-07-27 0 8.360 8.350 8.360 8.200 8.500 2,375,132 19,886,808 8.3729 4.196 4.191 4.196 4.115 4.266 4,732,543 4.2021 1.95%
2016-07-26 0 8.200 8.160 8.200 7.870 8.200 4,485,800 36,154,374 8.0597 4.115 4.095 4.115 3.950 4.115 8,938,131 4.0450 -0.12%
2016-07-25 0 8.210 8.200 8.210 8.070 8.330 1,686,000 13,829,370 8.2025 4.120 4.115 4.120 4.050 4.181 3,359,420 4.1166 -1.68%
2016-07-22 0 8.350 8.330 8.350 8.320 8.480 4,883,000 41,009,120 8.3983 4.191 4.181 4.191 4.176 4.256 9,729,567 4.2149 -1.88%
2016-07-21 0 8.510 8.510 8.550 8.450 8.640 2,874,000 24,579,110 8.5522 4.271 4.271 4.291 4.241 4.336 5,726,557 4.2921 0.00%
2016-07-20 0 8.510 8.500 8.510 8.200 8.510 2,662,983 22,254,558 8.3570 4.271 4.266 4.271 4.115 4.271 5,306,097 4.1941 2.04%
2016-07-19 0 8.340 8.330 8.340 8.110 8.750 7,709,000 64,265,835 8.3365 4.186 4.181 4.186 4.070 4.391 15,360,482 4.1838 -3.47%
2016-07-18 0 8.640 8.640 8.650 8.560 8.820 1,333,000 11,542,975 8.6594 4.336 4.336 4.341 4.296 4.427 2,656,054 4.3459 -1.37%
2016-07-15 0 8.760 8.750 8.760 8.730 9.000 1,516,000 13,462,560 8.8803 4.396 4.391 4.396 4.381 4.517 3,020,689 4.4568 -2.23%
2016-07-14 0 8.960 8.940 8.960 8.710 8.990 2,530,000 22,500,810 8.8936 4.497 4.487 4.497 4.371 4.512 5,041,123 4.4635 2.63%
2016-07-13 0 8.730 8.720 8.740 8.690 8.790 784,000 6,850,480 8.7379 4.381 4.376 4.386 4.361 4.411 1,562,150 4.3853 -0.23%
2016-07-12 0 8.750 8.710 8.750 8.610 8.790 2,907,377 25,364,894 8.7243 4.391 4.371 4.391 4.321 4.411 5,793,062 4.3785 1.27%
2016-07-11 0 8.640 8.620 8.630 8.540 8.820 3,666,000 31,766,635 8.6652 4.336 4.326 4.331 4.286 4.427 7,304,647 4.3488 4.35%
2016-07-08 0 8.280 8.290 8.300 8.190 8.340 1,034,000 8,577,660 8.2956 4.156 4.161 4.166 4.110 4.186 2,060,285 4.1633 -0.36%
2016-07-07 0 8.310 8.290 8.320 8.250 8.470 1,480,000 12,366,440 8.3557 4.171 4.161 4.176 4.140 4.251 2,948,957 4.1935 -1.42%
2016-07-06 0 8.430 8.380 8.430 8.330 8.500 1,346,000 11,321,060 8.4109 4.231 4.206 4.231 4.181 4.266 2,681,957 4.2212 0.48%
2016-07-05 0 8.390 8.370 8.380 8.370 8.520 949,000 8,007,410 8.4377 4.211 4.201 4.206 4.201 4.276 1,890,919 4.2347 -1.18%
2016-07-04 0 8.490 8.480 8.490 8.360 8.500 1,512,000 12,821,840 8.4801 4.261 4.256 4.261 4.196 4.266 3,012,719 4.2559 1.92%
2016-06-30 0 8.330 8.290 8.330 8.250 8.390 1,357,061 11,301,088 8.3276 4.181 4.161 4.181 4.140 4.211 2,703,997 4.1794 0.36%
2016-06-29 0 8.300 8.290 8.300 8.130 8.400 2,313,000 19,128,990 8.2702 4.166 4.161 4.166 4.080 4.216 4,608,742 4.1506 2.47%
2016-06-28 0 8.100 8.080 8.090 8.070 8.180 665,000 5,390,460 8.1060 4.065 4.055 4.060 4.050 4.105 1,325,038 4.0682 -1.10%
2016-06-27 0 8.190 8.170 8.190 7.850 8.200 1,759,000 14,286,960 8.1222 4.110 4.100 4.110 3.940 4.115 3,504,876 4.0763 1.11%
2016-06-24 0 8.100 8.100 8.110 7.670 8.110 4,235,000 33,474,580 7.9043 4.065 4.065 4.070 3.849 4.070 8,438,402 3.9669 -0.12%
2016-06-23 0 8.110 8.100 8.110 8.040 8.160 2,354,000 19,075,480 8.1034 4.070 4.065 4.070 4.035 4.095 4,690,436 4.0669 0.37%
2016-06-22 0 8.080 8.070 8.080 8.000 8.130 1,985,350 16,047,658 8.0830 4.055 4.050 4.055 4.015 4.080 3,955,887 4.0567 0.62%
2016-06-21 0 8.030 8.010 8.030 7.920 8.030 982,000 7,858,930 8.0030 4.030 4.020 4.030 3.975 4.030 1,956,673 4.0165 0.12%
2016-06-20 0 8.020 8.000 8.020 7.900 8.070 1,186,000 9,466,435 7.9818 4.025 4.015 4.025 3.965 4.050 2,363,151 4.0059 -0.25%
2016-06-17 0 8.040 8.010 8.070 7.820 8.190 2,967,000 23,842,540 8.0359 4.035 4.020 4.050 3.925 4.110 5,911,863 4.0330 3.47%
2016-06-16 0 7.770 7.760 7.790 7.620 7.840 1,507,331 11,607,362 7.7006 3.900 3.895 3.910 3.824 3.935 3,003,416 3.8647 0.78%
2016-06-15 0 7.710 7.710 7.740 7.620 7.800 1,661,000 12,842,685 7.7319 3.869 3.869 3.884 3.824 3.915 3,309,607 3.8804 0.13%
2016-06-14 0 7.700 7.670 7.700 7.550 7.740 858,000 6,586,925 7.6771 3.864 3.849 3.864 3.789 3.884 1,709,598 3.8529 0.65%
2016-06-13 0 7.650 7.630 7.650 7.610 7.990 1,753,000 13,500,660 7.7015 3.839 3.829 3.839 3.819 4.010 3,492,921 3.8651 -4.26%
2016-06-10 0 7.990 7.970 7.990 7.910 8.100 2,023,000 16,172,900 7.9945 4.010 4.000 4.010 3.970 4.065 4,030,906 4.0122 0.88%
2016-06-08 0 7.920 7.900 7.930 7.900 8.060 1,582,000 12,621,170 7.9780 3.975 3.965 3.980 3.965 4.045 3,152,196 4.0039 -1.49%
2016-06-07 0 8.040 8.040 8.080 8.010 8.160 1,953,485 15,761,185 8.0682 4.035 4.035 4.055 4.020 4.095 3,892,395 4.0492 0.37%
2016-06-06 0 8.010 8.000 8.010 7.710 8.100 4,237,000 33,606,495 7.9317 4.020 4.015 4.020 3.869 4.065 8,442,387 3.9807 4.43%
2016-06-03 0 7.670 7.660 7.690 7.490 7.750 1,190,000 9,059,370 7.6129 3.849 3.844 3.859 3.759 3.890 2,371,121 3.8207 1.86%
2016-06-02 0 7.530 7.510 7.530 7.450 7.550 804,000 6,009,005 7.4739 3.779 3.769 3.779 3.739 3.789 1,602,001 3.7509 -0.13%
2016-06-01 0 7.540 7.510 7.540 7.490 7.620 600,000 4,517,615 7.5294 3.784 3.769 3.784 3.759 3.824 1,195,523 3.7788 0.40%
2016-05-31 0 7.510 7.500 7.550 7.450 7.650 1,350,000 10,158,780 7.5250 3.769 3.764 3.789 3.739 3.839 2,689,927 3.7766 0.00%
2016-05-30 0 7.510 7.500 7.510 7.500 7.670 1,326,000 10,015,090 7.5529 3.769 3.764 3.769 3.764 3.849 2,642,106 3.7906 -0.40%
2016-05-27 0 7.540 7.550 7.560 7.410 7.640 1,868,100 14,047,320 7.5196 3.784 3.789 3.794 3.719 3.834 3,722,262 3.7739 0.53%
2016-05-26 0 7.500 7.500 7.520 7.350 7.640 2,337,000 17,515,461 7.4948 3.764 3.764 3.774 3.689 3.834 4,656,563 3.7615 1.08%
2016-05-25 0 7.420 7.410 7.430 7.310 7.450 1,206,383 8,897,463 7.3753 3.724 3.719 3.729 3.669 3.739 2,403,765 3.7015 1.50%
2016-05-24 0 7.310 7.280 7.300 7.170 7.350 1,453,000 10,565,740 7.2717 3.669 3.654 3.664 3.598 3.689 2,895,159 3.6495 1.53%
2016-05-23 0 7.200 7.190 7.200 7.100 7.230 980,468 7,056,265 7.1968 3.613 3.608 3.613 3.563 3.629 1,953,621 3.6119 1.27%
2016-05-20 0 7.110 7.090 7.130 6.990 7.130 1,538,000 10,846,030 7.0520 3.568 3.558 3.578 3.508 3.578 3,064,525 3.5392 2.75%
2016-05-19 0 6.920 6.880 6.920 6.800 7.040 1,179,001 8,120,912 6.8880 3.473 3.453 3.473 3.413 3.533 2,349,205 3.4569 1.02%
2016-05-18 0 6.850 6.850 6.870 6.760 6.990 1,317,000 9,003,695 6.8365 3.438 3.438 3.448 3.393 3.508 2,624,174 3.4311 -2.14%
2016-05-17 0 7.000 6.970 7.000 6.890 7.040 1,683,936 11,743,081 6.9736 3.513 3.498 3.513 3.458 3.533 3,355,308 3.4999 1.89%
2016-05-16 0 6.870 6.830 6.890 6.670 6.900 1,696,000 11,560,771 6.8165 3.448 3.428 3.458 3.347 3.463 3,379,346 3.4210 1.78%
2016-05-13 0 6.750 6.750 6.770 6.680 6.970 2,663,468 18,096,264 6.7942 3.388 3.388 3.398 3.353 3.498 5,307,063 3.4098 -3.16%
2016-05-12 0 6.970 6.950 6.970 6.900 7.120 1,251,200 8,759,376 7.0008 3.498 3.488 3.498 3.463 3.573 2,493,065 3.5135 -1.55%
2016-05-11 0 7.080 7.070 7.080 6.950 7.180 1,354,000 9,539,570 7.0455 3.553 3.548 3.553 3.488 3.603 2,697,898 3.5359 -0.70%
2016-05-10 0 7.130 7.130 7.140 6.880 7.150 2,609,000 18,393,100 7.0499 3.578 3.578 3.583 3.453 3.588 5,198,534 3.5381 2.59%
2016-05-09 0 6.950 6.950 6.980 6.910 7.380 3,174,000 22,345,730 7.0402 3.488 3.488 3.503 3.468 3.704 6,324,318 3.5333 -4.66%
2016-05-06 0 7.290 7.280 7.290 7.230 7.530 1,370,600 10,079,078 7.3538 3.659 3.654 3.659 3.629 3.779 2,730,974 3.6907 -3.44%
2016-05-05 0 7.550 7.520 7.550 7.500 7.690 1,900,000 14,361,640 7.5588 3.789 3.774 3.789 3.764 3.859 3,785,824 3.7935 -1.82%
2016-05-04 0 7.690 7.680 7.690 7.380 7.830 7,287,000 56,282,400 7.7237 3.859 3.854 3.859 3.704 3.930 14,519,630 3.8763 5.05%
2016-05-03 0 7.320 7.280 7.320 7.190 7.360 1,764,000 12,888,628 7.3065 3.674 3.654 3.674 3.608 3.694 3,514,838 3.6669 0.97%
2016-04-29 0 7.250 7.220 7.250 7.190 7.360 917,000 6,647,720 7.2494 3.639 3.624 3.639 3.608 3.694 1,827,158 3.6383 -1.49%
2016-04-28 0 7.360 7.360 7.370 7.330 7.470 640,000 4,733,760 7.3965 3.694 3.694 3.699 3.679 3.749 1,275,225 3.7121 -0.41%
2016-04-27 0 7.390 7.360 7.390 7.270 7.420 957,000 7,065,640 7.3831 3.709 3.694 3.709 3.649 3.724 1,906,860 3.7054 0.82%
2016-04-26 0 7.330 7.330 7.360 7.270 7.520 1,369,336 10,052,494 7.3411 3.679 3.679 3.694 3.649 3.774 2,728,455 3.6843 -2.40%
2016-04-25 0 7.510 7.490 7.500 7.310 7.660 1,946,872 14,484,807 7.4400 3.769 3.759 3.764 3.669 3.844 3,879,218 3.7340 2.88%
2016-04-22 0 7.300 7.290 7.300 7.270 7.350 614,000 4,485,450 7.3053 3.664 3.659 3.664 3.649 3.689 1,223,419 3.6663 -1.35%
2016-04-21 0 7.400 7.390 7.410 7.340 7.460 695,000 5,151,880 7.4128 3.714 3.709 3.719 3.684 3.744 1,384,814 3.7203 1.23%
2016-04-20 0 7.310 7.310 7.340 7.270 7.590 2,009,000 14,838,920 7.3862 3.669 3.669 3.684 3.649 3.809 4,003,010 3.7069 -3.69%
2016-04-19 0 7.590 7.580 7.600 7.400 7.660 2,455,404 18,594,196 7.5728 3.809 3.804 3.814 3.714 3.844 4,892,488 3.8006 1.74%
2016-04-18 0 7.460 7.450 7.470 7.200 7.490 1,176,000 8,638,980 7.3461 3.744 3.739 3.749 3.613 3.759 2,343,226 3.6868 0.67%
2016-04-15 0 7.410 7.400 7.420 7.150 7.450 2,206,010 16,232,794 7.3584 3.719 3.714 3.724 3.588 3.739 4,395,561 3.6930 3.49%
2016-04-14 0 7.160 7.150 7.180 7.110 7.350 1,868,000 13,418,760 7.1835 3.593 3.588 3.603 3.568 3.689 3,722,063 3.6052 1.70%
2016-04-13 0 7.040 7.040 7.060 6.780 7.130 4,067,000 28,672,630 7.0501 3.533 3.533 3.543 3.403 3.578 8,103,655 3.5382 4.61%
2016-04-12 0 6.730 6.730 6.760 6.700 6.820 2,246,000 15,171,315 6.7548 3.378 3.378 3.393 3.363 3.423 4,475,242 3.3901 -1.03%
2016-04-11 0 6.800 6.790 6.810 6.660 6.850 2,119,000 14,356,290 6.7750 3.413 3.408 3.418 3.342 3.438 4,222,190 3.4002 1.95%
2016-04-08 0 6.670 6.620 6.670 6.570 6.690 867,000 5,738,800 6.6191 3.347 3.322 3.347 3.297 3.358 1,727,531 3.3220 0.76%
2016-04-07 0 6.620 6.620 6.640 6.580 6.740 1,072,000 7,131,470 6.6525 3.322 3.322 3.332 3.302 3.383 2,136,002 3.3387 -0.90%
2016-04-06 0 6.680 6.690 6.710 6.640 6.710 421,000 2,809,805 6.6741 3.353 3.358 3.368 3.332 3.368 838,859 3.3496 0.00%
2016-04-05 0 6.680 6.680 6.700 6.520 6.710 875,000 5,817,420 6.6485 3.353 3.353 3.363 3.272 3.368 1,743,471 3.3367 0.00%
2016-04-01 0 6.680 6.680 6.700 6.640 6.770 1,030,000 6,907,865 6.7067 3.353 3.353 3.363 3.332 3.398 2,052,315 3.3659 -0.45%
2016-03-31 0 6.710 6.690 6.710 6.690 6.830 778,000 5,243,570 6.7398 3.368 3.358 3.368 3.358 3.428 1,550,195 3.3825 -0.45%
2016-03-30 0 6.740 6.740 6.750 6.680 6.760 1,069,217 7,183,797 6.7187 3.383 3.383 3.388 3.353 3.393 2,130,456 3.3720 0.75%
2016-03-29 0 6.690 6.680 6.690 6.650 6.750 444,000 2,967,705 6.6840 3.358 3.353 3.358 3.337 3.388 884,687 3.3545 0.45%
2016-03-24 0 6.660 6.660 6.670 6.630 6.780 1,585,000 10,587,830 6.6800 3.342 3.342 3.347 3.327 3.403 3,158,174 3.3525 -1.19%
2016-03-23 0 6.740 6.710 6.740 6.680 6.800 616,346 4,164,177 6.7562 3.383 3.368 3.383 3.353 3.413 1,228,093 3.3908 0.00%
2016-03-22 0 6.740 6.710 6.740 6.680 6.890 780,325 5,247,363 6.7246 3.383 3.368 3.383 3.353 3.458 1,554,828 3.3749 -1.75%
2016-03-21 0 6.860 6.860 6.870 6.690 6.870 1,416,000 9,597,130 6.7776 3.443 3.443 3.448 3.358 3.448 2,821,435 3.4015 2.39%
2016-03-18 0 6.700 6.670 6.730 6.500 6.730 1,253,000 8,344,775 6.6598 3.363 3.347 3.378 3.262 3.378 2,496,651 3.3424 2.60%
2016-03-17 0 6.530 6.530 6.550 6.450 6.580 1,175,000 7,639,785 6.5019 3.277 3.277 3.287 3.237 3.302 2,341,233 3.2631 2.03%
2016-03-16 0 6.400 6.400 6.430 6.370 6.540 575,000 3,692,930 6.4225 3.212 3.212 3.227 3.197 3.282 1,145,710 3.2233 -1.54%
2016-03-15 0 6.500 6.460 6.500 6.410 6.510 361,000 2,335,076 6.4684 3.262 3.242 3.262 3.217 3.267 719,307 3.2463 -0.76%
2016-03-14 0 6.550 6.540 6.550 6.440 6.620 1,185,000 7,777,185 6.5630 3.287 3.282 3.287 3.232 3.322 2,361,158 3.2938 2.34%
2016-03-11 0 6.400 6.380 6.400 6.300 6.440 279,000 1,783,095 6.3910 3.212 3.202 3.212 3.162 3.232 555,918 3.2075 1.75%
2016-03-10 0 6.290 6.260 6.290 6.250 6.440 1,190,556 7,552,849 6.3440 3.157 3.142 3.157 3.137 3.232 2,372,229 3.1839 -2.18%
2016-03-09 0 6.430 6.420 6.450 6.400 6.500 400,000 2,571,360 6.4284 3.227 3.222 3.237 3.212 3.262 797,016 3.2262 -1.23%
2016-03-08 0 6.510 6.510 6.550 6.410 6.560 644,853 4,179,879 6.4819 3.267 3.267 3.287 3.217 3.292 1,284,895 3.2531 -1.51%
2016-03-07 0 6.610 6.600 6.620 6.570 6.750 566,000 3,754,540 6.6335 3.317 3.312 3.322 3.297 3.388 1,127,777 3.3292 0.15%
2016-03-04 0 6.600 6.560 6.620 6.470 6.640 735,200 4,819,926 6.5559 3.312 3.292 3.322 3.247 3.332 1,464,915 3.2902 2.80%
2016-03-03 0 6.420 6.350 6.420 6.350 6.600 4,429,600 28,271,428 6.3824 3.222 3.187 3.222 3.187 3.312 8,826,150 3.2031 -1.23%
2016-03-02 0 6.500 6.510 6.520 6.250 6.530 1,800,000 11,572,585 6.4292 3.262 3.267 3.272 3.137 3.277 3,586,570 3.2266 5.35%
2016-03-01 0 6.170 6.170 6.220 6.090 6.220 528,000 3,252,530 6.1601 3.097 3.097 3.122 3.056 3.122 1,052,060 3.0916 0.16%
2016-02-29 0 6.160 6.140 6.180 6.110 6.280 1,164,000 7,151,420 6.1438 3.092 3.081 3.102 3.066 3.152 2,319,315 3.0834 -0.81%
2016-02-26 0 6.210 6.180 6.210 6.140 6.300 1,076,975 6,664,689 6.1883 3.117 3.102 3.117 3.081 3.162 2,145,914 3.1058 0.98%
2016-02-25 0 6.150 6.130 6.160 6.100 6.300 1,216,000 7,540,685 6.2012 3.087 3.076 3.092 3.061 3.162 2,422,927 3.1122 -2.07%
2016-02-24 0 6.280 6.280 6.300 6.160 6.410 1,500,000 9,420,230 6.2802 3.152 3.152 3.162 3.092 3.217 2,988,808 3.1518 -1.57%
2016-02-23 0 6.380 6.340 6.380 6.300 6.510 1,832,325 11,715,947 6.3940 3.202 3.182 3.202 3.162 3.267 3,650,979 3.2090 -1.09%
2016-02-22 0 6.450 6.430 6.460 6.400 6.550 1,112,000 7,172,220 6.4498 3.237 3.227 3.242 3.212 3.287 2,215,703 3.2370 -0.15%
2016-02-19 0 6.460 6.430 6.460 6.380 6.520 1,894,000 12,185,675 6.4338 3.242 3.227 3.242 3.202 3.272 3,773,869 3.2290 0.62%
2016-02-18 0 6.420 6.400 6.450 6.370 6.510 1,052,800 6,793,899 6.4532 3.222 3.212 3.237 3.197 3.267 2,097,745 3.2387 1.10%
2016-02-17 0 6.350 6.310 6.350 6.170 6.400 1,755,000 11,113,630 6.3326 3.187 3.167 3.187 3.097 3.212 3,496,906 3.1781 2.42%
2016-02-16 0 6.200 6.160 6.200 5.990 6.260 1,300,000 8,025,790 6.1737 3.112 3.092 3.112 3.006 3.142 2,590,300 3.0984 3.68%
2016-02-15 0 5.980 5.970 6.010 5.800 6.050 1,003,000 5,967,400 5.9496 3.001 2.996 3.016 2.911 3.036 1,998,516 2.9859 4.91%
2016-02-12 0 5.700 5.680 5.700 5.640 5.860 1,721,000 9,851,835 5.7245 2.861 2.851 2.861 2.831 2.941 3,429,159 2.8730 -3.23%
2016-02-11 0 5.890 5.840 5.890 5.800 5.980 1,431,000 8,389,535 5.8627 2.956 2.931 2.956 2.911 3.001 2,851,323 2.9423 -3.60%
2016-02-05 0 6.110 6.110 6.140 6.090 6.180 560,000 3,427,960 6.1214 3.066 3.066 3.081 3.056 3.102 1,115,822 3.0721 0.16%
2016-02-04 0 6.100 6.090 6.130 6.090 6.260 857,000 5,259,560 6.1372 3.061 3.056 3.076 3.056 3.142 1,707,606 3.0801 0.00%
2016-02-03 0 6.100 6.090 6.100 6.000 6.200 854,300 5,214,110 6.1034 3.061 3.056 3.061 3.011 3.112 1,702,226 3.0631 -1.77%
2016-02-02 0 6.210 6.190 6.250 6.160 6.350 904,000 5,648,980 6.2489 3.117 3.107 3.137 3.092 3.187 1,801,255 3.1361 0.32%
2016-02-01 0 6.190 6.170 6.200 6.110 6.260 782,000 4,844,420 6.1949 3.107 3.097 3.112 3.066 3.142 1,558,165 3.1091 -0.16%
2016-01-29 0 6.200 6.170 6.200 5.920 6.200 1,780,000 10,886,040 6.1158 3.112 3.097 3.112 2.971 3.112 3,546,719 3.0693 4.03%
2016-01-28 0 5.960 5.960 5.990 5.940 6.080 289,000 1,737,010 6.0104 2.991 2.991 3.006 2.981 3.051 575,844 3.0165 -1.00%
2016-01-27 0 6.020 6.000 6.040 5.910 6.210 861,325 5,190,284 6.0259 3.021 3.011 3.031 2.966 3.117 1,716,223 3.0242 0.67%
2016-01-26 0 5.980 5.950 5.980 5.940 6.170 1,097,000 6,618,585 6.0334 3.001 2.986 3.001 2.981 3.097 2,185,815 3.0280 -2.92%
2016-01-25 0 6.160 6.120 6.160 6.030 6.250 1,243,000 7,678,730 6.1776 3.092 3.071 3.092 3.026 3.137 2,476,726 3.1004 1.65%
2016-01-22 0 6.060 6.030 6.090 5.850 6.120 2,516,000 15,074,110 5.9913 3.041 3.026 3.056 2.936 3.071 5,013,228 3.0069 2.89%
2016-01-21 0 5.890 5.820 5.890 5.780 6.360 2,976,975 17,972,120 6.0370 2.956 2.921 2.956 2.901 3.192 5,931,738 3.0298 -6.80%
2016-01-20 0 6.320 6.270 6.320 6.210 6.650 2,181,000 13,981,620 6.4106 3.172 3.147 3.172 3.117 3.337 4,345,727 3.2173 -3.22%
2016-01-19 0 6.530 6.480 6.540 6.210 6.530 1,880,000 12,044,920 6.4069 3.277 3.252 3.282 3.117 3.277 3,745,973 3.2154 2.83%
2016-01-18 0 6.350 6.310 6.350 6.190 6.400 930,000 5,869,175 6.3109 3.187 3.167 3.187 3.107 3.212 1,853,061 3.1673 -0.78%
2016-01-15 0 6.400 6.390 6.450 6.390 6.700 1,267,573 8,259,244 6.5158 3.212 3.207 3.237 3.207 3.363 2,525,688 3.2701 -4.48%
2016-01-14 0 6.700 6.640 6.710 6.450 6.730 1,361,000 8,967,830 6.5891 3.363 3.332 3.368 3.237 3.378 2,711,845 3.3069 1.21%
2016-01-13 0 6.620 6.550 6.600 6.550 6.960 2,096,730 14,229,627 6.7866 3.322 3.287 3.312 3.287 3.493 4,177,816 3.4060 -0.60%
2016-01-12 0 6.660 6.620 6.680 6.550 7.190 3,184,000 21,648,900 6.7993 3.342 3.322 3.353 3.287 3.608 6,344,244 3.4124 -4.17%
2016-01-11 0 6.950 6.930 6.960 6.910 7.350 2,210,244 15,677,174 7.0930 3.488 3.478 3.493 3.468 3.689 4,403,997 3.5598 -5.83%
2016-01-08 0 7.380 7.370 7.400 7.300 7.570 3,561,000 26,428,150 7.4216 3.704 3.699 3.714 3.664 3.799 7,095,431 3.7247 -1.34%
2016-01-07 0 7.480 7.450 7.500 7.240 8.070 4,515,652 33,867,917 7.5001 3.754 3.739 3.764 3.634 4.050 8,997,612 3.7641 -7.31%
2016-01-06 0 8.070 8.060 8.070 7.590 8.200 3,770,600 30,000,926 7.9565 4.050 4.045 4.050 3.809 4.115 7,513,067 3.9932 6.32%
2016-01-05 0 7.590 7.560 7.620 7.420 7.760 1,931,000 14,721,340 7.6237 3.809 3.794 3.824 3.724 3.895 3,847,592 3.8261 0.53%
2016-01-04 0 7.550 7.530 7.550 7.210 7.800 4,593,308 34,851,571 7.5875 3.789 3.779 3.789 3.618 3.915 9,152,344 3.8079 6.64%
2015-12-31 0 7.080 7.080 7.130 7.070 7.150 393,000 2,796,170 7.1149 3.553 3.553 3.578 3.548 3.588 783,068 3.5708 -0.98%
2015-12-30 0 7.150 7.150 7.160 7.080 7.170 557,762 3,982,559 7.1402 3.588 3.588 3.593 3.553 3.598 1,111,362 3.5835 0.00%
2015-12-29 0 7.150 7.140 7.160 7.140 7.280 435,000 3,135,040 7.2070 3.588 3.583 3.593 3.583 3.654 866,754 3.6170 -0.56%
2015-12-28 0 7.190 7.210 7.230 7.190 7.280 628,000 4,542,710 7.2336 3.608 3.618 3.629 3.608 3.654 1,251,314 3.6304 -0.14%
2015-12-24 0 7.200 7.170 7.200 7.140 7.280 193,000 1,389,860 7.2013 3.613 3.598 3.613 3.583 3.654 384,560 3.6142 0.42%
2015-12-23 0 7.170 7.130 7.170 7.030 7.200 334,381 2,387,933 7.1414 3.598 3.578 3.598 3.528 3.613 666,267 3.5840 2.43%
2015-12-22 0 7.000 6.990 7.000 6.950 7.290 1,527,000 10,774,760 7.0562 3.513 3.508 3.513 3.488 3.659 3,042,607 3.5413 -3.18%
2015-12-21 0 7.230 7.170 7.230 7.080 7.240 255,000 1,822,420 7.1467 3.629 3.598 3.629 3.553 3.634 508,097 3.5868 1.54%
2015-12-18 0 7.120 7.080 7.210 7.050 7.230 880,624 6,309,029 7.1643 3.573 3.553 3.618 3.538 3.629 1,754,677 3.5955 -1.25%
2015-12-17 0 7.210 7.190 7.230 7.150 7.320 579,000 4,191,540 7.2393 3.618 3.608 3.629 3.588 3.674 1,153,680 3.6332 0.14%
2015-12-16 0 7.200 7.180 7.200 7.050 7.290 605,000 4,339,215 7.1723 3.613 3.603 3.613 3.538 3.659 1,205,486 3.5996 0.84%
2015-12-15 0 7.140 7.120 7.150 7.100 7.200 538,000 3,844,230 7.1454 3.583 3.573 3.588 3.563 3.613 1,071,986 3.5861 1.13%
2015-12-14 0 7.060 7.050 7.070 6.800 7.100 904,000 6,242,015 6.9049 3.543 3.538 3.548 3.413 3.563 1,801,255 3.4654 1.15%
2015-12-11 0 6.980 6.980 7.040 6.920 7.320 1,013,000 7,151,215 7.0594 3.503 3.503 3.533 3.473 3.674 2,018,442 3.5429 -2.65%
2015-12-10 0 7.170 7.170 7.200 7.170 7.290 509,000 3,672,190 7.2145 3.598 3.598 3.613 3.598 3.659 1,014,202 3.6208 -1.24%
2015-12-09 0 7.260 7.230 7.260 7.140 7.290 741,647 5,360,541 7.2279 3.644 3.629 3.644 3.583 3.659 1,477,760 3.6275 0.14%
2015-12-08 0 7.250 7.230 7.260 7.180 7.300 964,240 7,002,056 7.2617 3.639 3.629 3.644 3.603 3.664 1,921,286 3.6445 -0.28%
2015-12-07 0 7.270 7.250 7.270 7.200 7.310 603,000 4,393,040 7.2853 3.649 3.639 3.649 3.613 3.669 1,201,501 3.6563 0.97%
2015-12-04 0 7.200 7.150 7.200 7.140 7.340 669,000 4,816,530 7.1996 3.613 3.588 3.613 3.583 3.684 1,333,008 3.6133 -1.10%
2015-12-03 0 7.280 7.270 7.280 7.200 7.330 472,000 3,441,710 7.2918 3.654 3.649 3.654 3.613 3.679 940,478 3.6595 0.69%
2015-12-02 0 7.230 7.200 7.230 7.130 7.330 1,617,000 11,660,050 7.2109 3.629 3.613 3.629 3.578 3.679 3,221,935 3.6190 0.42%
2015-12-01 0 7.200 7.200 7.260 7.200 7.330 790,600 5,758,054 7.2831 3.613 3.613 3.644 3.613 3.679 1,575,301 3.6552 0.42%
2015-11-30 0 7.170 7.150 7.170 7.100 7.380 1,642,000 11,882,930 7.2369 3.598 3.588 3.598 3.563 3.704 3,271,749 3.6320 1.41%
2015-11-27 0 7.070 7.060 7.090 7.000 7.160 1,392,000 9,860,455 7.0837 3.548 3.543 3.558 3.513 3.593 2,773,614 3.5551 -0.42%
2015-11-26 0 7.100 7.100 7.160 7.100 7.390 765,000 5,540,280 7.2422 3.563 3.563 3.593 3.563 3.709 1,524,292 3.6347 -2.87%
2015-11-25 0 7.310 7.300 7.350 7.160 7.400 1,917,000 14,010,445 7.3085 3.669 3.664 3.689 3.593 3.714 3,819,697 3.6679 0.27%
2015-11-24 0 7.290 7.250 7.300 7.110 7.360 410,102 2,967,221 7.2353 3.659 3.639 3.664 3.568 3.694 817,144 3.6312 -0.14%
2015-11-23 0 7.300 7.260 7.310 7.150 7.390 4,240,000 30,424,832 7.1757 3.664 3.644 3.669 3.588 3.709 8,448,365 3.6013 1.39%
2015-11-20 0 7.200 7.190 7.230 6.990 7.210 635,000 4,540,510 7.1504 3.613 3.608 3.629 3.508 3.618 1,265,262 3.5886 2.13%
2015-11-19 0 7.050 7.010 7.060 6.980 7.100 725,000 5,103,330 7.0391 3.538 3.518 3.543 3.503 3.563 1,444,591 3.5327 2.32%
2015-11-18 0 6.890 6.880 6.900 6.880 7.080 1,365,000 9,478,210 6.9437 3.458 3.453 3.463 3.453 3.553 2,719,815 3.4849 -1.29%
2015-11-17 0 6.980 6.950 6.970 6.920 7.110 1,324,053 9,303,521 7.0265 3.503 3.488 3.498 3.473 3.568 2,638,227 3.5264 1.60%
2015-11-16 0 6.870 6.870 6.930 6.820 7.020 2,101,419 14,480,121 6.8906 3.448 3.448 3.478 3.423 3.523 4,187,159 3.4582 -2.83%
2015-11-13 0 7.070 7.050 7.060 7.050 7.250 1,041,270 7,393,581 7.1005 3.548 3.538 3.543 3.538 3.639 2,074,771 3.5636 -2.48%
2015-11-12 0 7.250 7.230 7.250 7.070 7.460 1,188,395 8,575,161 7.2157 3.639 3.629 3.639 3.548 3.744 2,367,923 3.6214 -0.68%
2015-11-11 0 7.300 7.300 7.350 7.190 7.530 983,000 7,198,830 7.3233 3.664 3.664 3.689 3.608 3.779 1,958,666 3.6754 -1.22%
2015-11-10 0 7.390 7.390 7.400 7.370 7.650 2,573,000 19,227,420 7.4728 3.709 3.709 3.714 3.699 3.839 5,126,802 3.7504 -2.51%
2015-11-09 0 7.580 7.530 7.540 6.700 7.690 7,323,000 54,519,195 7.4449 3.804 3.779 3.784 3.363 3.859 14,591,362 3.7364 16.26%
2015-11-06 0 6.520 6.510 6.560 6.500 6.630 1,041,000 6,806,930 6.5388 3.272 3.267 3.292 3.262 3.327 2,074,233 3.2817 -0.76%
2015-11-05 0 6.570 6.560 6.570 6.510 6.660 658,000 4,333,740 6.5862 3.297 3.292 3.297 3.267 3.342 1,311,091 3.3054 1.23%
2015-11-04 0 6.490 6.440 6.500 6.430 6.690 1,576,000 10,302,480 6.5371 3.257 3.232 3.262 3.227 3.358 3,140,241 3.2808 0.78%
2015-11-03 0 6.440 6.370 6.430 6.380 6.540 1,563,000 10,038,910 6.4228 3.232 3.197 3.227 3.202 3.282 3,114,338 3.2234 0.00%
2015-11-02 0 6.440 6.400 6.440 6.390 6.650 1,308,000 8,521,373 6.5148 3.232 3.212 3.232 3.207 3.337 2,606,241 3.2696 -1.98%
2015-10-30 0 6.570 6.560 6.570 6.540 6.700 674,000 4,440,745 6.5886 3.297 3.292 3.297 3.282 3.363 1,342,971 3.3067 0.61%
2015-10-29 0 6.530 6.520 6.550 6.520 6.740 355,000 2,332,190 6.5695 3.277 3.272 3.287 3.272 3.383 707,351 3.2971 -0.46%
2015-10-28 0 6.560 6.540 6.580 6.510 6.780 793,547 5,232,332 6.5936 3.292 3.282 3.302 3.267 3.403 1,581,173 3.3091 -1.35%
2015-10-27 0 6.650 6.630 6.650 6.590 6.760 862,000 5,722,320 6.6384 3.337 3.327 3.337 3.307 3.393 1,717,568 3.3316 0.76%
2015-10-26 0 6.600 6.600 6.640 6.550 6.740 1,144,000 7,639,319 6.6777 3.312 3.312 3.332 3.287 3.383 2,279,464 3.3514 0.00%
2015-10-23 0 6.600 6.580 6.610 6.500 6.750 1,893,000 12,449,025 6.5763 3.312 3.302 3.317 3.262 3.388 3,771,876 3.3005 2.01%
2015-10-22 0 6.470 6.450 6.470 6.390 6.550 1,014,000 6,555,285 6.4648 3.247 3.237 3.247 3.207 3.287 2,020,434 3.2445 -0.46%
2015-10-20 0 6.500 6.460 6.500 6.460 6.590 684,000 4,457,660 6.5170 3.262 3.242 3.262 3.242 3.307 1,362,897 3.2707 -1.37%
2015-10-19 0 6.590 6.590 6.600 6.440 6.610 1,823,000 11,932,550 6.5456 3.307 3.307 3.312 3.232 3.317 3,632,398 3.2850 2.81%
2015-10-16 0 6.410 6.370 6.480 6.340 6.570 4,335,000 27,790,208 6.4107 3.217 3.197 3.252 3.182 3.297 8,637,656 3.2173 0.00%
2015-10-15 0 6.410 6.390 6.420 6.270 6.450 1,369,000 8,740,020 6.3842 3.217 3.207 3.222 3.147 3.237 2,727,786 3.2041 1.58%
2015-10-14 0 6.310 6.310 6.330 6.260 6.570 544,000 3,437,985 6.3198 3.167 3.167 3.177 3.142 3.297 1,083,941 3.1717 -0.32%
2015-10-13 0 6.330 6.330 6.380 6.330 6.670 750,000 4,795,600 6.3941 3.177 3.177 3.202 3.177 3.347 1,494,404 3.2090 -2.01%
2015-10-12 0 6.460 6.410 6.470 6.370 6.580 1,522,000 9,837,510 6.4635 3.242 3.217 3.247 3.197 3.302 3,032,644 3.2439 1.57%
2015-10-09 0 6.360 6.360 6.370 6.350 6.590 626,010 4,002,579 6.3938 3.192 3.192 3.197 3.187 3.307 1,247,349 3.2089 1.27%
2015-10-08 0 6.280 6.260 6.310 6.250 6.640 1,119,000 7,109,485 6.3534 3.152 3.142 3.167 3.137 3.332 2,229,651 3.1886 -2.64%
2015-10-07 0 6.450 6.430 6.470 6.240 6.520 1,718,000 11,028,830 6.4196 3.237 3.227 3.247 3.132 3.272 3,423,182 3.2218 2.71%
2015-10-06 0 6.280 6.280 6.300 6.280 6.350 534,000 3,368,520 6.3081 3.152 3.152 3.162 3.152 3.187 1,064,016 3.1659 0.48%
2015-10-05 0 6.250 6.250 6.280 6.220 6.360 1,489,000 9,345,030 6.2760 3.137 3.137 3.152 3.122 3.192 2,966,890 3.1498 0.32%
2015-10-02 0 6.230 6.230 6.240 5.950 6.300 1,248,000 7,769,080 6.2252 3.127 3.127 3.132 2.986 3.162 2,486,688 3.1243 2.13%
2015-09-30 0 6.100 5.980 5.990 5.920 6.190 2,811,000 17,081,190 6.0766 3.061 3.001 3.006 2.971 3.107 5,601,027 3.0497 3.39%
2015-09-29 0 5.900 5.900 5.940 5.880 6.060 775,000 4,613,840 5.9533 2.961 2.961 2.981 2.951 3.041 1,544,218 2.9878 -4.07%
2015-09-25 0 6.150 6.150 6.170 6.080 6.230 469,000 2,875,290 6.1307 3.087 3.087 3.097 3.051 3.127 934,501 3.0768 -0.65%
2015-09-24 0 6.190 6.170 6.200 6.160 6.280 1,454,208 9,043,732 6.2190 3.107 3.097 3.112 3.092 3.152 2,897,566 3.1211 -0.16%
2015-09-23 0 6.200 6.200 6.210 6.090 6.300 1,492,000 9,217,390 6.1779 3.112 3.112 3.117 3.056 3.162 2,972,868 3.1005 -0.96%
2015-09-22 0 6.260 6.250 6.260 6.130 6.340 1,417,000 8,907,520 6.2862 3.142 3.137 3.142 3.076 3.182 2,823,427 3.1549 1.29%
2015-09-21 0 6.180 6.180 6.210 6.000 6.200 1,872,360 11,551,791 6.1696 3.102 3.102 3.117 3.011 3.112 3,730,750 3.0964 -0.48%
2015-09-18 0 6.210 6.210 6.230 6.180 6.280 756,974 4,718,090 6.2328 3.117 3.117 3.127 3.102 3.152 1,508,300 3.1281 0.49%
2015-09-17 0 6.180 6.160 6.200 6.130 6.270 987,000 6,137,390 6.2182 3.102 3.092 3.112 3.076 3.147 1,966,636 3.1208 0.65%
2015-09-16 0 6.140 6.120 6.150 5.950 6.180 1,593,000 9,742,890 6.1161 3.081 3.071 3.087 2.986 3.102 3,174,114 3.0695 3.72%
2015-09-15 0 5.920 5.900 5.950 5.890 6.000 717,000 4,259,530 5.9408 2.971 2.961 2.986 2.956 3.011 1,428,650 2.9815 -1.66%
2015-09-14 0 6.020 6.030 6.050 5.980 6.180 1,187,000 7,183,845 6.0521 3.021 3.026 3.036 3.001 3.102 2,365,144 3.0374 -1.15%
2015-09-11 0 6.090 6.090 6.110 5.990 6.160 1,316,000 8,015,400 6.0907 3.056 3.056 3.066 3.006 3.092 2,622,181 3.0568 1.33%
2015-09-10 0 6.010 6.000 6.050 5.880 6.080 1,279,000 7,673,870 5.9999 3.016 3.011 3.036 2.951 3.051 2,548,457 3.0112 -2.91%
2015-09-09 0 6.190 6.170 6.200 5.720 6.200 2,135,000 13,056,684 6.1155 3.107 3.097 3.112 2.871 3.112 4,254,070 3.0692 5.27%
2015-09-08 0 5.880 5.860 5.880 5.580 5.920 1,801,000 10,425,070 5.7885 2.951 2.941 2.951 2.800 2.971 3,588,562 2.9051 5.19%
2015-09-07 0 5.590 5.570 5.600 5.470 5.730 507,000 2,843,860 5.6092 2.805 2.795 2.810 2.745 2.876 1,010,217 2.8151 -0.18%
2015-09-04 0 5.600 5.590 5.610 5.470 5.670 1,900,700 10,518,440 5.5340 2.810 2.805 2.816 2.745 2.846 3,787,219 2.7774 -0.71%
2015-09-02 0 5.640 5.620 5.640 5.450 5.750 1,035,000 5,839,670 5.6422 2.831 2.821 2.831 2.735 2.886 2,062,278 2.8317 0.53%
2015-09-01 0 5.610 5.600 5.630 5.500 5.760 1,402,000 7,917,451 5.6473 2.816 2.810 2.826 2.760 2.891 2,793,539 2.8342 0.18%
2015-08-31 0 5.600 5.600 5.640 5.540 5.820 2,216,690 12,441,839 5.6128 2.810 2.810 2.831 2.780 2.921 4,416,841 2.8169 -4.27%
2015-08-28 0 5.850 5.790 5.810 5.770 6.020 1,996,000 11,792,970 5.9083 2.936 2.906 2.916 2.896 3.021 3,977,107 2.9652 0.00%
2015-08-27 0 5.850 5.870 5.880 5.620 5.890 1,783,963 10,281,529 5.7633 2.936 2.946 2.951 2.821 2.956 3,554,616 2.8924 5.22%
2015-08-26 0 5.560 5.550 5.570 5.490 5.810 1,997,000 11,248,770 5.6328 2.790 2.785 2.795 2.755 2.916 3,979,100 2.8270 -1.77%
2015-08-25 0 5.660 5.640 5.690 5.420 5.820 4,088,358 23,083,753 5.6462 2.841 2.831 2.856 2.720 2.921 8,146,212 2.8337 0.35%
2015-08-24 0 5.640 5.580 5.630 5.430 5.730 4,312,866 23,788,164 5.5156 2.831 2.800 2.826 2.725 2.876 8,593,553 2.7681 -4.73%
2015-08-21 0 5.920 5.910 5.990 5.780 6.050 1,854,248 10,948,995 5.9048 2.971 2.966 3.006 2.901 3.036 3,694,661 2.9635 -3.58%
2015-08-20 0 6.140 6.120 6.190 6.040 6.430 1,173,000 7,243,700 6.1754 3.081 3.071 3.107 3.031 3.227 2,337,248 3.0992 -4.51%
2015-08-19 0 6.430 6.380 6.450 6.270 6.560 914,475 5,845,363 6.3920 3.227 3.202 3.237 3.147 3.292 1,822,127 3.2080 1.58%
2015-08-18 0 6.330 6.330 6.370 6.300 6.950 2,037,234 13,427,025 6.5908 3.177 3.177 3.197 3.162 3.488 4,059,268 3.3077 -7.73%
2015-08-17 0 6.860 6.820 6.880 6.750 6.900 325,000 2,216,565 6.8202 3.443 3.423 3.453 3.388 3.463 647,575 3.4229 0.44%
2015-08-14 0 6.830 6.820 6.880 6.770 6.990 737,000 5,059,570 6.8651 3.428 3.423 3.453 3.398 3.508 1,468,501 3.4454 -0.87%
2015-08-13 0 6.890 6.860 6.900 6.780 7.050 1,039,115 7,133,865 6.8653 3.458 3.443 3.463 3.403 3.538 2,070,477 3.4455 1.62%
2015-08-12 0 6.780 6.750 6.780 6.750 6.970 1,106,000 7,569,545 6.8441 3.403 3.388 3.403 3.388 3.498 2,203,748 3.4349 -2.87%
2015-08-11 0 6.980 6.980 7.020 6.970 7.170 1,745,000 12,250,225 7.0202 3.503 3.503 3.523 3.498 3.598 3,476,980 3.5232 -1.13%
2015-08-10 0 7.060 7.060 7.090 6.990 7.230 2,885,000 20,383,385 7.0653 3.543 3.543 3.558 3.508 3.629 5,748,474 3.5459 1.00%
2015-08-07 0 6.990 6.990 7.000 6.930 7.080 592,000 4,140,260 6.9937 3.508 3.508 3.513 3.478 3.553 1,179,583 3.5099 0.43%
2015-08-06 0 6.960 6.960 6.980 6.840 7.030 491,000 3,415,010 6.9552 3.493 3.493 3.503 3.433 3.528 978,337 3.4906 -0.29%
2015-08-05 0 6.980 6.930 6.990 6.890 7.040 950,000 6,599,680 6.9470 3.503 3.478 3.508 3.458 3.533 1,892,912 3.4865 -0.57%
2015-08-04 0 7.020 7.000 7.020 6.760 7.100 1,652,000 11,571,600 7.0046 3.523 3.513 3.523 3.393 3.563 3,291,674 3.5154 1.89%
2015-08-03 0 6.890 6.860 6.890 6.800 6.950 947,000 6,510,025 6.8744 3.458 3.443 3.458 3.413 3.488 1,886,934 3.4501 -0.14%
2015-07-31 0 6.900 6.900 6.940 6.880 6.980 707,000 4,896,135 6.9252 3.463 3.463 3.483 3.453 3.503 1,408,725 3.4756 -0.86%
2015-07-30 0 6.960 6.910 6.960 6.910 7.170 835,012 5,859,194 7.0169 3.493 3.468 3.493 3.468 3.598 1,663,794 3.5216 -0.57%
2015-07-29 0 7.000 6.980 7.000 6.740 7.030 1,729,000 11,923,120 6.8960 3.513 3.503 3.513 3.383 3.528 3,445,100 3.4609 2.64%
2015-07-28 0 6.820 6.800 6.810 6.610 7.040 4,397,647 30,060,084 6.8355 3.423 3.413 3.418 3.317 3.533 8,762,482 3.4305 1.19%
2015-07-27 0 6.740 6.690 6.740 6.680 7.110 3,460,000 23,859,940 6.8959 3.383 3.358 3.383 3.353 3.568 6,894,184 3.4609 -7.54%
2015-07-24 0 7.290 7.240 7.290 7.010 7.330 2,196,000 15,800,060 7.1949 3.659 3.634 3.659 3.518 3.679 4,375,615 3.6109 1.53%
2015-07-23 0 7.180 7.160 7.180 7.050 7.240 1,262,000 8,984,750 7.1195 3.603 3.593 3.603 3.538 3.634 2,514,584 3.5731 -0.83%
2015-07-22 0 7.240 7.210 7.240 7.000 7.320 3,155,200 22,770,345 7.2168 3.634 3.618 3.634 3.513 3.674 6,286,858 3.6219 1.26%
2015-07-21 0 7.150 7.140 7.160 7.140 7.330 1,837,000 13,227,795 7.2008 3.588 3.583 3.593 3.583 3.679 3,660,294 3.6139 -1.92%
2015-07-20 0 7.290 7.260 7.290 7.120 7.590 1,931,460 14,088,075 7.2940 3.659 3.644 3.659 3.573 3.809 3,848,509 3.6607 0.83%
2015-07-17 0 7.230 7.210 7.240 6.990 7.270 2,790,000 20,046,920 7.1853 3.629 3.618 3.634 3.508 3.649 5,559,183 3.6061 2.84%
2015-07-16 0 7.030 7.020 7.030 6.570 7.070 2,205,332 15,255,123 6.9174 3.528 3.523 3.528 3.297 3.548 4,394,210 3.4716 3.84%
2015-07-15 0 6.770 6.740 6.770 6.460 7.120 2,667,000 17,804,415 6.6758 3.398 3.383 3.398 3.242 3.573 5,314,101 3.3504 -2.73%
2015-07-14 0 6.960 6.930 6.980 6.790 7.350 4,028,878 28,416,055 7.0531 3.493 3.478 3.503 3.408 3.689 8,027,696 3.5398 -0.57%
2015-07-13 0 7.000 6.990 7.000 6.600 7.130 3,144,504 21,863,782 6.9530 3.513 3.508 3.513 3.312 3.578 6,265,546 3.4895 -0.43%
2015-07-10 0 7.030 7.010 7.030 6.120 7.030 10,513,649 71,181,784 6.7704 3.528 3.518 3.528 3.071 3.528 20,948,854 3.3979 13.75%
2015-07-09 0 6.180 6.120 6.180 5.260 6.430 7,830,907 46,940,000 5.9942 3.102 3.071 3.102 2.640 3.227 15,603,386 3.0083 22.38%
2015-07-08 0 5.050 5.050 5.060 5.000 6.000 12,255,000 65,099,230 5.3121 2.534 2.534 2.539 2.509 3.011 24,418,563 2.6660 -18.02%
2015-07-07 0 6.160 6.100 6.160 5.970 7.100 6,839,000 42,706,845 6.2446 3.092 3.061 3.092 2.996 3.563 13,626,973 3.1340 -9.94%
2015-07-06 0 6.840 6.840 6.860 6.200 8.030 10,902,039 72,717,043 6.6700 3.433 3.433 3.443 3.112 4.030 21,722,736 3.3475 -13.75%
2015-07-03 0 7.930 7.930 7.990 7.800 8.970 4,562,100 37,617,249 8.2456 3.980 3.980 4.010 3.915 4.502 9,090,161 4.1382 -12.86%
2015-07-02 0 9.100 9.050 9.100 8.910 9.300 1,403,119 12,717,537 9.0638 4.567 4.542 4.567 4.472 4.667 2,795,769 4.5489 -2.15%
2015-06-30 0 9.300 9.220 9.320 8.800 9.430 3,865,300 35,108,114 9.0829 4.667 4.627 4.677 4.416 4.733 7,701,760 4.5585 3.33%
2015-06-29 0 9.000 8.980 9.010 8.760 9.900 2,740,672 25,118,907 9.1652 4.517 4.507 4.522 4.396 4.969 5,460,895 4.5998 -8.72%
2015-06-26 0 9.860 9.840 9.860 9.710 10.10 913,000 9,060,760 9.9242 4.948 4.938 4.948 4.873 5.069 1,819,188 4.9807 -1.60%
2015-06-25 0 10.02 9.950 10.02 9.910 10.14 644,000 6,446,430 10.010 5.029 4.994 5.029 4.974 5.089 1,283,195 5.0237 0.00%
2015-06-24 0 10.02 10.02 10.08 9.940 10.08 902,000 9,038,315 10.020 5.029 5.029 5.059 4.989 5.059 1,797,270 5.0289 0.50%
2015-06-23 0 9.970 9.960 9.970 9.740 10.32 2,170,166 21,561,611 9.9355 5.004 4.999 5.004 4.888 5.179 4,324,140 4.9863 0.91%
2015-06-22 0 9.880 9.870 9.900 9.720 10.04 1,043,000 10,271,500 9.8480 4.958 4.953 4.969 4.878 5.039 2,078,218 4.9425 -0.90%
2015-06-19 0 9.970 9.950 9.970 9.930 10.40 3,693,358 37,403,865 10.127 5.004 4.994 5.004 4.984 5.219 7,359,159 5.0826 -3.20%
2015-06-18 0 10.30 10.28 10.30 10.28 10.50 664,485 6,904,482 10.391 5.169 5.159 5.169 5.159 5.270 1,324,012 5.2148 -2.46%
2015-06-17 0 10.56 10.54 10.56 10.24 10.56 1,905,000 19,972,510 10.484 5.300 5.290 5.300 5.139 5.300 3,795,786 5.2618 1.93%
2015-06-16 0 10.36 10.36 10.38 10.22 10.52 1,221,664 12,675,349 10.375 5.199 5.199 5.209 5.129 5.280 2,434,213 5.2072 -0.58%
2015-06-15 0 10.42 10.40 10.42 10.22 10.54 1,042,000 10,894,550 10.455 5.230 5.219 5.230 5.129 5.290 2,076,225 5.2473 -0.95%
2015-06-12 0 10.52 10.50 10.54 10.14 10.56 1,715,000 17,846,290 10.406 5.280 5.270 5.290 5.089 5.300 3,417,204 5.2225 4.37%
2015-06-11 0 10.08 10.00 10.08 9.940 10.30 1,021,600 10,250,195 10.033 5.059 5.019 5.059 4.989 5.169 2,035,578 5.0355 0.20%
2015-06-10 0 10.06 10.00 10.06 9.540 10.36 1,582,000 15,967,170 10.093 5.049 5.019 5.049 4.788 5.199 3,152,196 5.0654 0.20%
2015-06-09 0 10.04 10.04 10.06 10.00 10.78 2,438,000 24,743,510 10.149 5.039 5.039 5.049 5.019 5.410 4,857,810 5.0936 -4.92%
2015-06-08 0 10.56 10.52 10.56 10.30 10.68 1,822,100 19,115,761 10.491 5.300 5.280 5.300 5.169 5.360 3,630,605 5.2652 2.33%
2015-06-05 0 10.32 10.32 10.34 10.24 10.58 791,000 8,172,960 10.332 5.179 5.179 5.189 5.139 5.310 1,576,098 5.1856 -1.90%
2015-06-04 0 10.52 10.50 10.58 10.22 10.70 1,145,000 12,023,720 10.501 5.280 5.270 5.310 5.129 5.370 2,281,457 5.2702 1.15%
2015-06-03 0 10.40 10.40 10.46 10.20 10.68 1,693,250 17,653,574 10.426 5.219 5.219 5.250 5.119 5.360 3,373,866 5.2324 -0.57%
2015-06-02 0 10.46 10.44 10.48 10.20 10.76 1,725,000 17,925,330 10.391 5.250 5.240 5.260 5.119 5.400 3,437,129 5.2152 1.95%
2015-06-01 0 10.26 10.24 10.30 10.10 10.32 1,631,000 16,658,547 10.214 5.149 5.139 5.169 5.069 5.179 3,249,831 5.1260 1.38%
2015-05-29 0 10.12 10.10 10.12 10.10 10.54 1,522,356 15,663,249 10.289 5.079 5.069 5.079 5.069 5.290 3,033,353 5.1637 -4.71%
2015-05-28 0 10.62 10.54 10.62 10.24 10.80 2,016,100 21,439,240 10.634 5.330 5.290 5.330 5.139 5.420 4,017,157 5.3369 0.00%
2015-05-27 0 10.62 10.56 10.64 10.22 10.70 2,774,000 29,096,630 10.489 5.330 5.300 5.340 5.129 5.370 5,527,303 5.2642 2.71%
2015-05-26 0 10.34 10.28 10.34 10.14 10.40 1,519,891 15,610,939 10.271 5.189 5.159 5.189 5.089 5.219 3,028,442 5.1548 2.99%
2015-05-22 0 10.04 10.00 10.08 9.950 10.30 1,447,789 14,571,034 10.064 5.039 5.019 5.059 4.994 5.169 2,884,776 5.0510 0.90%
2015-05-21 0 9.950 9.940 10.00 9.900 10.20 816,702 8,218,404 10.063 4.994 4.989 5.019 4.969 5.119 1,627,310 5.0503 -3.02%
2015-05-20 0 10.26 10.20 10.28 10.02 10.42 1,056,156 10,843,962 10.267 5.149 5.119 5.159 5.029 5.230 2,104,432 5.1529 0.79%
2015-05-19 0 10.18 10.16 10.20 10.04 10.32 3,666,126 36,936,882 10.075 5.109 5.099 5.119 5.039 5.179 7,304,898 5.0565 -2.12%
2015-05-18 0 10.40 10.42 10.44 10.10 10.58 1,086,600 11,228,146 10.333 5.219 5.230 5.240 5.069 5.310 2,165,093 5.1860 0.58%
2015-05-15 0 10.72 10.68 10.70 9.910 10.76 6,563,016 68,875,050 10.494 5.189 5.170 5.179 4.797 5.209 13,558,180 5.0800 8.17%
2015-05-14 0 9.910 9.900 9.990 9.900 10.20 1,838,345 18,420,072 10.020 4.797 4.792 4.836 4.792 4.937 3,797,737 4.8503 -2.08%
2015-05-13 0 10.12 10.04 10.14 9.370 10.20 3,745,572 37,053,361 9.8926 4.899 4.860 4.908 4.536 4.937 7,737,775 4.7886 7.20%
2015-05-12 0 9.440 9.350 9.440 9.350 9.600 674,169 6,374,833 9.4558 4.570 4.526 4.570 4.526 4.647 1,392,729 4.5772 -1.26%
2015-05-11 0 9.560 9.510 9.570 9.050 9.600 1,390,000 12,961,925 9.3251 4.628 4.603 4.632 4.381 4.647 2,871,526 4.5140 5.17%
2015-05-08 0 9.090 9.110 9.120 8.950 9.500 1,669,349 15,257,186 9.1396 4.400 4.410 4.415 4.332 4.599 3,448,618 4.4241 -0.11%
2015-05-07 0 9.100 9.070 9.130 9.040 9.310 1,641,000 15,006,660 9.1448 4.405 4.390 4.419 4.376 4.507 3,390,053 4.4267 -2.57%
2015-05-06 0 9.340 9.300 9.370 9.200 9.730 1,849,000 17,514,120 9.4722 4.521 4.502 4.536 4.453 4.710 3,819,749 4.5851 -3.91%
2015-05-05 0 9.720 9.680 9.740 9.600 9.880 1,183,898 11,507,783 9.7202 4.705 4.686 4.715 4.647 4.783 2,445,751 4.7052 -1.12%
2015-05-04 0 9.830 9.780 9.840 9.640 9.900 576,680 5,667,882 9.8285 4.758 4.734 4.763 4.666 4.792 1,191,332 4.7576 1.13%
2015-04-30 0 9.720 9.690 9.810 9.550 9.920 1,920,310 18,660,807 9.7176 4.705 4.691 4.749 4.623 4.802 3,967,065 4.7039 -0.41%
2015-04-29 0 9.760 9.730 9.760 9.620 9.850 625,000 6,075,460 9.7207 4.724 4.710 4.724 4.657 4.768 1,291,154 4.7055 0.00%
2015-04-28 0 9.760 9.750 9.800 9.710 10.00 1,198,573 11,835,986 9.8751 4.724 4.720 4.744 4.700 4.841 2,476,067 4.7802 -0.61%
2015-04-27 0 9.820 9.830 9.840 9.500 9.830 2,268,000 21,886,000 9.6499 4.754 4.758 4.763 4.599 4.758 4,685,338 4.6712 3.37%
2015-04-24 0 9.500 9.440 9.500 9.210 9.600 2,137,170 20,066,043 9.3891 4.599 4.570 4.599 4.458 4.647 4,415,064 4.5449 0.00%
2015-04-23 0 9.500 9.460 9.500 9.470 9.640 793,036 7,553,090 9.5243 4.599 4.579 4.599 4.584 4.666 1,638,290 4.6103 0.32%
2015-04-22 0 9.470 9.450 9.470 9.250 9.600 1,822,600 17,259,081 9.4695 4.584 4.574 4.584 4.478 4.647 3,765,211 4.5838 1.50%
2015-04-21 0 9.330 9.300 9.350 9.010 9.360 1,310,850 12,098,760 9.2297 4.516 4.502 4.526 4.361 4.531 2,708,014 4.4678 1.86%
2015-04-20 0 9.160 9.150 9.160 9.020 9.690 2,607,000 23,980,870 9.1986 4.434 4.429 4.434 4.366 4.691 5,385,660 4.4527 -3.58%
2015-04-17 0 9.500 9.470 9.500 9.200 9.690 2,804,740 26,394,796 9.4108 4.599 4.584 4.599 4.453 4.691 5,794,161 4.5554 2.15%
2015-04-16 0 9.300 9.280 9.300 9.210 9.690 5,736,000 53,834,460 9.3854 4.502 4.492 4.502 4.458 4.691 11,849,692 4.5431 -2.11%
2015-04-15 0 9.500 9.440 9.500 9.100 9.550 2,902,500 27,308,381 9.4086 4.599 4.570 4.599 4.405 4.623 5,996,118 4.5543 3.60%
2015-04-14 0 9.170 9.150 9.180 9.060 9.580 5,432,700 50,774,614 9.3461 4.439 4.429 4.444 4.386 4.637 11,223,121 4.5241 -0.97%
2015-04-13 0 9.260 9.220 9.270 8.700 9.270 3,865,000 35,096,525 9.0806 4.482 4.463 4.487 4.211 4.487 7,984,494 4.3956 6.81%
2015-04-10 0 8.670 8.650 8.670 8.350 8.780 3,275,000 28,131,125 8.5897 4.197 4.187 4.197 4.042 4.250 6,765,645 4.1579 2.73%
2015-04-09 0 8.440 8.410 8.470 8.200 8.950 3,818,000 32,541,371 8.5231 4.085 4.071 4.100 3.969 4.332 7,887,400 4.1257 1.81%
2015-04-08 0 8.290 8.260 8.290 7.600 8.310 4,502,000 36,685,580 8.1487 4.013 3.998 4.013 3.679 4.023 9,300,438 3.9445 9.08%
2015-04-02 0 7.600 7.590 7.600 7.470 7.620 2,061,500 15,563,879 7.5498 3.679 3.674 3.679 3.616 3.689 4,258,741 3.6546 0.66%
2015-04-01 0 7.550 7.540 7.560 7.540 7.660 2,477,000 18,760,666 7.5739 3.655 3.650 3.660 3.650 3.708 5,117,100 3.6663 -0.13%
2015-03-31 0 7.560 7.550 7.600 7.510 7.650 3,490,373 26,463,410 7.5818 3.660 3.655 3.679 3.635 3.703 7,210,573 3.6701 0.00%
2015-03-30 0 7.560 7.550 7.560 7.300 7.610 2,605,000 19,656,780 7.5458 3.660 3.655 3.660 3.534 3.684 5,381,529 3.6526 3.70%
2015-03-27 0 7.290 7.280 7.290 7.260 7.310 827,000 6,020,280 7.2797 3.529 3.524 3.529 3.514 3.539 1,708,455 3.5238 -0.27%
2015-03-26 0 7.310 7.310 7.320 7.140 7.370 1,908,000 13,915,400 7.2932 3.539 3.539 3.543 3.456 3.568 3,941,634 3.5304 1.81%
2015-03-25 0 7.180 7.170 7.180 7.160 7.220 1,249,000 8,976,260 7.1868 3.476 3.471 3.476 3.466 3.495 2,580,242 3.4788 -0.28%
2015-03-24 0 7.200 7.180 7.210 7.110 7.240 694,000 4,991,040 7.1917 3.485 3.476 3.490 3.442 3.505 1,433,697 3.4812 0.42%
2015-03-23 0 7.170 7.170 7.180 7.130 7.200 636,000 4,562,380 7.1736 3.471 3.471 3.476 3.451 3.485 1,313,878 3.4725 -0.14%
2015-03-20 0 7.180 7.070 7.080 7.080 7.310 5,285,885 37,918,693 7.1736 3.476 3.422 3.427 3.427 3.539 10,919,824 3.4725 0.00%
2015-03-19 0 7.180 7.150 7.180 7.100 7.190 845,000 6,027,695 7.1334 3.476 3.461 3.476 3.437 3.480 1,745,640 3.4530 0.00%
2015-03-18 0 7.180 7.170 7.180 7.130 7.240 509,206 3,652,524 7.1730 3.476 3.471 3.476 3.451 3.505 1,051,941 3.4722 -0.14%
2015-03-17 0 7.190 7.190 7.200 7.070 7.200 1,309,000 9,379,255 7.1652 3.480 3.480 3.485 3.422 3.485 2,704,192 3.4684 1.55%
2015-03-16 0 7.080 7.080 7.090 6.860 7.100 891,106 6,267,782 7.0337 3.427 3.427 3.432 3.321 3.437 1,840,888 3.4048 2.16%
2015-03-13 0 6.930 6.860 6.920 6.750 6.990 1,676,000 11,502,665 6.8632 3.355 3.321 3.350 3.267 3.384 3,462,358 3.3222 0.73%
2015-03-12 0 6.880 6.880 6.900 6.750 6.920 926,427 6,313,342 6.8147 3.330 3.330 3.340 3.267 3.350 1,913,855 3.2988 1.33%
2015-03-11 0 6.790 6.780 6.790 6.750 7.210 1,402,000 9,758,130 6.9601 3.287 3.282 3.287 3.267 3.490 2,896,316 3.3692 -5.69%
2015-03-10 0 7.200 7.180 7.210 7.120 7.380 611,000 4,387,990 7.1817 3.485 3.476 3.490 3.447 3.572 1,262,232 3.4764 0.00%
2015-03-09 0 7.200 7.200 7.230 7.120 7.230 641,000 4,612,320 7.1955 3.485 3.485 3.500 3.447 3.500 1,324,207 3.4831 -0.69%
2015-03-06 0 7.250 7.220 7.260 6.940 7.280 2,203,000 15,797,175 7.1708 3.509 3.495 3.514 3.359 3.524 4,551,059 3.4711 3.42%
2015-03-05 0 7.010 7.000 7.020 6.810 7.060 1,834,000 12,795,365 6.9768 3.393 3.388 3.398 3.296 3.417 3,788,761 3.3772 1.89%
2015-03-04 0 6.880 6.860 6.880 6.820 6.940 563,000 3,870,710 6.8752 3.330 3.321 3.330 3.301 3.359 1,163,071 3.3280 0.73%
2015-03-03 0 6.830 6.830 6.850 6.820 6.960 971,000 6,676,715 6.8761 3.306 3.306 3.316 3.301 3.369 2,005,936 3.3285 -1.44%
2015-03-02 0 6.930 6.900 6.950 6.870 6.950 668,000 4,622,470 6.9199 3.355 3.340 3.364 3.326 3.364 1,379,985 3.3497 0.87%
2015-02-27 0 6.870 6.880 6.890 6.780 6.930 961,000 6,578,480 6.8455 3.326 3.330 3.335 3.282 3.355 1,985,278 3.3136 -1.01%
2015-02-26 0 6.940 6.940 6.960 6.860 6.960 527,240 3,653,518 6.9295 3.359 3.359 3.369 3.321 3.369 1,089,197 3.3543 0.58%
2015-02-25 0 6.900 6.880 6.900 6.740 6.900 1,237,000 8,437,615 6.8210 3.340 3.330 3.340 3.263 3.340 2,555,451 3.3018 1.02%
2015-02-24 0 6.830 6.810 6.830 6.770 6.960 1,217,000 8,295,075 6.8160 3.306 3.296 3.306 3.277 3.369 2,514,134 3.2994 -0.44%
2015-02-23 0 6.860 6.810 6.860 6.700 6.890 1,257,000 8,608,065 6.8481 3.321 3.296 3.321 3.243 3.335 2,596,768 3.3149 1.63%
2015-02-18 0 6.750 6.700 6.750 6.580 6.750 178,000 1,190,030 6.6856 3.267 3.243 3.267 3.185 3.267 367,721 3.2362 0.45%
2015-02-17 0 6.720 6.670 6.730 6.540 6.750 454,962 3,039,476 6.6807 3.253 3.229 3.258 3.166 3.267 939,881 3.2339 0.45%
2015-02-16 0 6.690 6.670 6.690 6.450 6.730 1,156,000 7,683,795 6.6469 3.238 3.229 3.238 3.122 3.258 2,388,118 3.2175 3.24%
2015-02-13 0 6.480 6.450 6.500 6.410 6.600 640,000 4,152,675 6.4886 3.137 3.122 3.146 3.103 3.195 1,322,141 3.1409 0.62%
2015-02-12 0 6.440 6.440 6.490 6.270 6.630 1,587,930 10,309,400 6.4924 3.117 3.117 3.142 3.035 3.209 3,280,419 3.1427 2.55%
2015-02-11 0 6.280 6.260 6.320 6.220 6.470 1,446,000 9,088,690 6.2854 3.040 3.030 3.059 3.011 3.132 2,987,213 3.0425 -1.57%
2015-02-10 0 6.380 6.370 6.390 6.370 6.530 1,231,000 7,899,360 6.4170 3.088 3.083 3.093 3.083 3.161 2,543,056 3.1062 -1.69%
2015-02-09 0 6.490 6.480 6.500 6.450 6.740 808,000 5,280,915 6.5358 3.142 3.137 3.146 3.122 3.263 1,669,203 3.1637 -0.92%
2015-02-06 0 6.550 6.540 6.560 6.540 6.750 1,482,506 9,802,539 6.6121 3.171 3.166 3.175 3.166 3.267 3,062,629 3.2007 -2.96%
2015-02-05 0 6.750 6.750 6.790 6.730 6.890 409,000 2,787,375 6.8151 3.267 3.267 3.287 3.258 3.335 844,931 3.2989 -0.88%
2015-02-04 0 6.810 6.810 6.830 6.750 6.890 1,338,750 9,125,102 6.8161 3.296 3.296 3.306 3.267 3.335 2,765,651 3.2994 -0.87%
2015-02-03 0 6.870 6.860 6.890 6.790 6.910 838,000 5,746,070 6.8569 3.326 3.321 3.335 3.287 3.345 1,731,179 3.3192 1.03%
2015-02-02 0 6.800 6.790 6.800 6.780 7.050 2,500,874 17,127,490 6.8486 3.292 3.287 3.292 3.282 3.413 5,166,420 3.3152 -3.27%
2015-01-30 0 7.030 7.010 7.050 6.810 7.130 2,097,000 14,781,875 7.0491 3.403 3.393 3.413 3.296 3.451 4,332,079 3.4122 2.18%
2015-01-29 0 6.880 6.880 6.900 6.770 6.960 2,384,985 16,444,597 6.8951 3.330 3.330 3.340 3.277 3.369 4,927,011 3.3376 -0.29%
2015-01-28 0 6.900 6.860 6.900 6.580 6.950 1,436,000 9,778,340 6.8094 3.340 3.321 3.340 3.185 3.364 2,966,555 3.2962 5.99%
2015-01-27 0 6.510 6.510 6.560 6.500 6.640 815,000 5,341,840 6.5544 3.151 3.151 3.175 3.146 3.214 1,683,664 3.1727 -1.06%
2015-01-26 0 6.580 6.560 6.580 6.470 6.610 669,000 4,393,350 6.5670 3.185 3.175 3.185 3.132 3.200 1,382,051 3.1789 0.61%
2015-01-23 0 6.540 6.530 6.540 6.490 6.600 524,965 3,428,522 6.5310 3.166 3.161 3.166 3.142 3.195 1,084,497 3.1614 0.93%
2015-01-22 0 6.480 6.480 6.500 6.480 6.630 561,000 3,678,580 6.5572 3.137 3.137 3.146 3.137 3.209 1,158,940 3.1741 -1.67%
2015-01-21 0 6.590 6.590 6.600 6.380 6.670 730,000 4,817,380 6.5992 3.190 3.190 3.195 3.088 3.229 1,508,068 3.1944 1.54%
2015-01-20 0 6.490 6.490 6.500 6.310 6.570 461,000 2,999,530 6.5066 3.142 3.142 3.146 3.054 3.180 952,355 3.1496 2.37%
2015-01-19 0 6.340 6.320 6.350 6.310 6.590 790,000 5,077,100 6.4267 3.069 3.059 3.074 3.054 3.190 1,632,018 3.1109 -3.79%
2015-01-16 0 6.590 6.570 6.640 6.530 6.640 502,000 3,304,370 6.5824 3.190 3.180 3.214 3.161 3.214 1,037,055 3.1863 0.15%
2015-01-15 0 6.580 6.580 6.590 6.520 6.700 839,000 5,542,030 6.6055 3.185 3.185 3.190 3.156 3.243 1,733,245 3.1975 -1.94%
2015-01-14 0 6.710 6.670 6.720 6.380 6.800 4,752,000 31,686,530 6.6680 3.248 3.229 3.253 3.088 3.292 9,816,900 3.2278 5.17%
2015-01-13 0 6.380 6.360 6.400 6.250 6.430 1,236,000 7,871,625 6.3686 3.088 3.079 3.098 3.025 3.113 2,553,386 3.0828 1.43%
2015-01-12 0 6.290 6.290 6.300 6.260 6.330 608,000 3,822,560 6.2871 3.045 3.045 3.050 3.030 3.064 1,256,034 3.0434 0.00%
2015-01-09 0 6.290 6.290 6.300 6.240 6.340 759,000 4,772,450 6.2878 3.045 3.045 3.050 3.021 3.069 1,567,977 3.0437 0.48%
2015-01-08 0 6.260 6.250 6.280 6.220 6.360 755,000 4,732,630 6.2684 3.030 3.025 3.040 3.011 3.079 1,559,714 3.0343 -0.32%
2015-01-07 0 6.280 6.280 6.290 6.220 6.350 1,078,000 6,777,971 6.2875 3.040 3.040 3.045 3.011 3.074 2,226,982 3.0436 -0.32%
2015-01-06 0 6.300 6.280 6.300 6.200 6.400 1,266,000 7,959,385 6.2870 3.050 3.040 3.050 3.001 3.098 2,615,361 3.0433 -1.10%
2015-01-05 0 6.370 6.350 6.390 6.260 6.420 1,452,000 9,227,140 6.3548 3.083 3.074 3.093 3.030 3.108 2,999,608 3.0761 0.95%
2015-01-02 0 6.310 6.310 6.330 6.060 6.350 1,275,000 8,008,135 6.2809 3.054 3.054 3.064 2.933 3.074 2,633,954 3.0403 2.44%
2014-12-31 0 6.160 6.150 6.180 6.030 6.190 472,000 2,887,110 6.1168 2.982 2.977 2.992 2.919 2.996 975,079 2.9609 1.99%
2014-12-30 0 6.040 6.030 6.040 6.000 6.120 919,000 5,547,680 6.0366 2.924 2.919 2.924 2.904 2.962 1,898,512 2.9221 0.00%
2014-12-29 0 6.040 6.100 6.110 6.030 6.140 937,000 5,706,430 6.0901 2.924 2.953 2.958 2.919 2.972 1,935,698 2.9480 -0.33%
2014-12-24 0 6.060 6.020 6.060 5.980 6.110 913,000 5,502,470 6.0268 2.933 2.914 2.933 2.895 2.958 1,886,117 2.9174 0.00%
2014-12-23 0 6.060 6.060 6.070 6.050 6.160 267,000 1,625,640 6.0885 2.933 2.933 2.938 2.929 2.982 551,581 2.9472 -0.33%
2014-12-22 0 6.080 6.080 6.100 6.080 6.250 512,000 3,123,980 6.1015 2.943 2.943 2.953 2.943 3.025 1,057,713 2.9535 -1.46%
2014-12-19 0 6.170 6.200 6.210 6.110 6.240 509,109 3,149,040 6.1854 2.987 3.001 3.006 2.958 3.021 1,051,741 2.9941 0.00%
2014-12-18 0 6.170 6.140 6.170 6.100 6.270 565,000 3,478,390 6.1564 2.987 2.972 2.987 2.953 3.035 1,167,203 2.9801 -0.16%
2014-12-17 0 6.180 6.170 6.180 6.120 6.270 625,000 3,856,695 6.1707 2.992 2.987 2.992 2.962 3.035 1,291,154 2.9870 -1.28%
2014-12-16 0 6.260 6.250 6.280 6.200 6.320 1,032,628 6,475,288 6.2707 3.030 3.025 3.040 3.001 3.059 2,133,250 3.0354 -1.88%
2014-12-15 0 6.380 6.380 6.390 6.030 6.410 1,165,000 7,365,640 6.3224 3.088 3.088 3.093 2.919 3.103 2,406,710 3.0605 3.57%
2014-12-12 0 6.160 6.160 6.180 6.140 6.220 334,000 2,063,620 6.1785 2.982 2.982 2.992 2.972 3.011 689,993 2.9908 0.82%
2014-12-11 0 6.110 6.100 6.120 6.080 6.310 573,498 3,540,602 6.1737 2.958 2.953 2.962 2.943 3.054 1,184,758 2.9885 -2.55%
2014-12-10 0 6.270 6.260 6.280 5.880 6.360 2,150,000 13,334,655 6.2022 3.035 3.030 3.040 2.846 3.079 4,441,569 3.0022 5.20%
2014-12-09 0 5.960 5.970 5.980 5.940 6.360 3,091,000 18,800,520 6.0823 2.885 2.890 2.895 2.875 3.079 6,385,530 2.9442 -2.30%
2014-12-08 0 6.100 6.100 6.140 6.100 6.250 1,472,000 9,054,640 6.1513 2.953 2.953 2.972 2.953 3.025 3,040,925 2.9776 -2.87%
2014-12-05 0 6.280 6.280 6.290 6.100 6.350 1,260,000 7,908,674 6.2767 3.040 3.040 3.045 2.953 3.074 2,602,966 3.0383 1.62%
2014-12-04 0 6.180 6.180 6.200 6.110 6.350 1,303,000 8,123,400 6.2344 2.992 2.992 3.001 2.958 3.074 2,691,797 3.0178 0.65%
2014-12-03 0 6.140 6.130 6.150 6.130 6.330 1,042,657 6,505,482 6.2393 2.972 2.967 2.977 2.967 3.064 2,153,969 3.0202 -3.61%
2014-12-02 0 6.370 6.370 6.380 5.960 6.400 2,080,332 13,006,866 6.2523 3.083 3.083 3.088 2.885 3.098 4,297,645 3.0265 5.64%
2014-12-01 0 6.030 6.030 6.050 5.990 6.270 2,160,000 13,084,670 6.0577 2.919 2.919 2.929 2.900 3.035 4,462,227 2.9323 -3.37%
2014-11-28 0 6.240 6.230 6.240 6.210 6.320 1,029,000 6,440,620 6.2591 3.021 3.016 3.021 3.006 3.059 2,125,755 3.0298 -1.11%
2014-11-27 0 6.310 6.310 6.340 6.230 6.440 1,129,000 7,115,815 6.3028 3.054 3.054 3.069 3.016 3.117 2,332,340 3.0509 -1.87%
2014-11-26 0 6.430 6.410 6.440 6.110 6.450 2,632,000 16,638,695 6.3217 3.113 3.103 3.117 2.958 3.122 5,437,306 3.0601 4.38%
2014-11-25 0 6.160 6.160 6.180 6.140 6.450 3,841,000 24,009,610 6.2509 2.982 2.982 2.992 2.972 3.122 7,934,914 3.0258 -4.50%
2014-11-24 0 6.450 6.440 6.490 6.430 6.660 804,167 5,232,860 6.5072 3.122 3.117 3.142 3.113 3.224 1,661,285 3.1499 -1.53%
2014-11-21 0 6.550 6.540 6.560 6.460 6.670 751,485 4,946,688 6.5826 3.171 3.166 3.175 3.127 3.229 1,552,452 3.1864 -0.46%
2014-11-20 0 6.580 6.580 6.590 6.510 6.600 438,330 2,883,310 6.5779 3.185 3.185 3.190 3.151 3.195 905,522 3.1841 -0.60%
2014-11-19 0 6.620 6.600 6.620 6.340 6.680 1,434,000 9,329,630 6.5060 3.204 3.195 3.204 3.069 3.234 2,962,423 3.1493 1.07%
2014-11-18 0 6.550 6.510 6.550 6.420 6.650 751,000 4,888,440 6.5092 3.171 3.151 3.171 3.108 3.219 1,551,450 3.1509 -0.61%
2014-11-17 0 6.590 6.590 6.600 6.440 6.760 2,198,000 14,635,890 6.6587 3.190 3.190 3.195 3.117 3.272 4,540,729 3.2232 2.33%
2014-11-14 0 6.440 6.440 6.460 6.300 6.850 4,903,000 32,213,115 6.5701 3.117 3.117 3.127 3.050 3.316 10,128,842 3.1803 -5.01%
2014-11-13 0 6.780 6.770 6.790 6.740 6.900 2,102,000 14,317,510 6.8114 3.282 3.277 3.287 3.263 3.340 4,342,408 3.2971 -0.88%
2014-11-12 0 6.840 6.830 6.870 6.670 7.120 4,338,000 29,858,110 6.8829 3.311 3.306 3.326 3.229 3.447 8,961,639 3.3318 -3.66%
2014-11-11 0 7.100 7.080 7.100 7.080 7.240 886,000 6,314,075 7.1265 3.437 3.427 3.437 3.427 3.505 1,830,339 3.4497 -1.66%
2014-11-10 0 7.220 7.210 7.250 7.130 7.330 1,184,000 8,540,360 7.2131 3.495 3.490 3.509 3.451 3.548 2,445,962 3.4916 1.12%
2014-11-07 0 7.140 7.090 7.100 7.060 7.210 1,219,600 8,707,134 7.1393 3.456 3.432 3.437 3.417 3.490 2,519,506 3.4559 -0.70%
2014-11-06 0 7.190 7.170 7.190 7.130 7.200 1,100,700 7,891,517 7.1695 3.480 3.471 3.480 3.451 3.485 2,273,877 3.4705 0.70%
2014-11-05 0 7.140 7.140 7.170 7.130 7.290 1,240,092 8,909,133 7.1843 3.456 3.456 3.471 3.451 3.529 2,561,839 3.4776 -0.83%
2014-11-04 0 7.200 7.200 7.210 7.090 7.210 2,036,000 14,574,940 7.1586 3.485 3.485 3.490 3.432 3.490 4,206,062 3.4652 1.84%
2014-11-03 0 7.070 7.060 7.070 7.060 7.300 1,866,000 13,282,050 7.1179 3.422 3.417 3.422 3.417 3.534 3,854,868 3.4455 -2.35%
2014-10-31 0 7.240 7.240 7.290 7.080 7.300 3,189,000 22,912,765 7.1849 3.505 3.505 3.529 3.427 3.534 6,587,983 3.4780 2.26%
2014-10-30 0 7.080 7.050 7.080 7.000 7.190 1,953,000 13,792,640 7.0623 3.427 3.413 3.427 3.388 3.480 4,034,597 3.4186 -1.39%
2014-10-29 0 7.180 7.150 7.190 7.000 7.200 1,364,850 9,705,147 7.1108 3.476 3.461 3.480 3.388 3.485 2,819,570 3.4421 0.84%
2014-10-28 0 7.120 7.110 7.120 7.010 7.150 599,638 4,247,205 7.0829 3.447 3.442 3.447 3.393 3.461 1,238,760 3.4286 1.14%
2014-10-27 0 7.040 7.030 7.040 7.000 7.190 1,616,000 11,379,020 7.0415 3.408 3.403 3.408 3.388 3.480 3,338,407 3.4085 -3.56%
2014-10-24 0 7.300 7.290 7.300 7.130 7.340 755,000 5,506,995 7.2940 3.534 3.529 3.534 3.451 3.553 1,559,714 3.5308 0.27%
2014-10-23 0 7.280 7.260 7.280 7.230 7.330 1,288,482 9,376,954 7.2775 3.524 3.514 3.524 3.500 3.548 2,661,805 3.5228 0.55%
2014-10-22 0 7.240 7.230 7.270 7.230 7.390 1,472,000 10,774,710 7.3198 3.505 3.500 3.519 3.500 3.577 3,040,925 3.5432 -0.69%
2014-10-21 0 7.290 7.280 7.310 7.270 7.430 1,556,900 11,462,032 7.3621 3.529 3.524 3.539 3.519 3.597 3,216,315 3.5637 -0.68%
2014-10-20 0 7.340 7.340 7.350 7.290 7.410 1,197,837 8,795,923 7.3432 3.553 3.553 3.558 3.529 3.587 2,474,547 3.5546 0.82%
2014-10-17 0 7.280 7.400 7.410 6.950 7.450 7,703,000 55,741,470 7.2363 3.524 3.582 3.587 3.364 3.606 15,913,211 3.5028 2.68%
2014-10-16 0 7.090 7.070 7.090 7.010 7.290 2,723,000 19,349,620 7.1060 3.432 3.422 3.432 3.393 3.529 5,625,298 3.4397 -3.27%
2014-10-15 0 7.330 7.290 7.340 7.300 7.470 1,433,338 10,548,173 7.3592 3.548 3.529 3.553 3.534 3.616 2,961,055 3.5623 -1.08%
2014-10-14 0 7.410 7.410 7.420 7.360 7.560 1,115,000 8,265,045 7.4126 3.587 3.587 3.592 3.563 3.660 2,303,418 3.5882 -0.13%
2014-10-13 0 7.420 7.380 7.430 7.300 7.550 3,331,000 24,749,235 7.4300 3.592 3.572 3.597 3.534 3.655 6,881,333 3.5966 -0.13%
2014-10-10 0 7.430 7.420 7.440 7.320 7.550 2,071,000 15,471,635 7.4706 3.597 3.592 3.601 3.543 3.655 4,278,367 3.6162 -2.62%
2014-10-09 0 7.630 7.630 7.660 7.350 7.680 5,427,000 40,979,295 7.5510 3.693 3.693 3.708 3.558 3.718 11,211,346 3.6552 4.81%
2014-10-08 0 7.280 7.250 7.280 7.220 7.370 1,417,000 10,334,190 7.2930 3.524 3.509 3.524 3.495 3.568 2,927,304 3.5303 -1.22%
2014-10-07 0 7.370 7.360 7.380 7.040 7.380 3,106,053 22,403,098 7.2127 3.568 3.563 3.572 3.408 3.572 6,416,627 3.4914 3.80%
2014-10-06 0 7.100 7.070 7.100 6.840 7.100 2,027,000 14,085,060 6.9487 3.437 3.422 3.437 3.311 3.437 4,187,470 3.3636 1.72%
2014-10-03 0 6.980 6.930 7.000 6.660 7.000 2,794,000 19,011,200 6.8043 3.379 3.355 3.388 3.224 3.388 5,771,973 3.2937 1.90%
2014-09-30 0 6.850 6.840 6.880 6.740 7.020 3,508,041 24,048,595 6.8553 3.316 3.311 3.330 3.263 3.398 7,247,072 3.3184 -3.39%
2014-09-29 0 7.090 7.060 7.090 7.030 7.280 2,092,000 14,900,425 7.1226 3.432 3.417 3.432 3.403 3.524 4,321,750 3.4478 -2.21%
2014-09-26 0 7.250 7.220 7.250 7.110 7.310 759,000 5,483,550 7.2247 3.509 3.495 3.509 3.442 3.539 1,567,977 3.4972 0.42%
2014-09-25 0 7.220 7.200 7.230 7.130 7.320 873,440 6,305,760 7.2195 3.495 3.485 3.500 3.451 3.543 1,804,392 3.4947 0.84%
2014-09-24 0 7.160 7.160 7.190 7.130 7.280 1,675,000 12,061,300 7.2008 3.466 3.466 3.480 3.451 3.524 3,460,292 3.4856 -1.65%
2014-09-23 0 7.280 7.260 7.280 7.250 7.380 1,471,000 10,727,365 7.2926 3.524 3.514 3.524 3.509 3.572 3,038,859 3.5301 -0.68%
2014-09-22 0 7.330 7.320 7.340 7.240 7.480 1,653,000 12,174,560 7.3651 3.548 3.543 3.553 3.505 3.621 3,414,843 3.5652 -0.27%
2014-09-19 0 7.350 7.310 7.360 7.020 7.380 2,505,000 18,240,685 7.2817 3.558 3.539 3.563 3.398 3.572 5,174,944 3.5248 4.11%
2014-09-18 0 7.060 7.050 7.060 7.010 7.090 408,000 2,875,692 7.0483 3.417 3.413 3.417 3.393 3.432 842,865 3.4118 -0.42%
2014-09-17 0 7.090 7.080 7.090 7.000 7.140 1,102,000 7,789,200 7.0682 3.432 3.427 3.432 3.388 3.456 2,276,562 3.4215 0.71%
2014-09-16 0 7.040 7.020 7.040 6.990 7.120 1,618,240 11,402,518 7.0462 3.408 3.398 3.408 3.384 3.447 3,343,034 3.4108 -0.85%
2014-09-15 0 7.100 7.090 7.110 7.030 7.210 1,650,000 11,708,315 7.0959 3.437 3.432 3.442 3.403 3.490 3,408,646 3.4349 0.57%
2014-09-12 0 7.060 7.050 7.090 7.010 7.110 1,972,000 13,896,945 7.0471 3.417 3.413 3.432 3.393 3.442 4,073,848 3.4113 0.00%
2014-09-11 0 7.060 7.070 7.090 7.050 7.130 894,000 6,333,750 7.0847 3.417 3.422 3.432 3.413 3.451 1,846,866 3.4295 0.14%
2014-09-10 0 7.050 7.050 7.080 7.040 7.180 1,673,210 11,887,523 7.1046 3.413 3.413 3.427 3.408 3.476 3,456,594 3.4391 -1.26%
2014-09-08 0 7.140 7.100 7.150 7.000 7.180 436,000 3,109,430 7.1317 3.456 3.437 3.461 3.388 3.476 900,709 3.4522 1.42%
2014-09-05 0 7.040 7.030 7.090 6.990 7.250 1,442,000 10,231,791 7.0956 3.408 3.403 3.432 3.384 3.509 2,978,950 3.4347 -1.54%
2014-09-04 0 7.150 7.150 7.170 7.030 7.270 2,350,000 16,952,845 7.2140 3.461 3.461 3.471 3.403 3.519 4,854,738 3.4920 0.99%
2014-09-03 0 7.080 7.080 7.090 6.880 7.090 2,132,000 15,000,671 7.0360 3.427 3.427 3.432 3.330 3.432 4,404,383 3.4059 3.21%
2014-09-02 0 6.860 6.860 6.880 6.730 6.910 1,910,000 13,017,805 6.8156 3.321 3.321 3.330 3.258 3.345 3,945,766 3.2992 0.59%
2014-09-01 0 6.820 6.810 6.870 6.660 6.890 1,277,000 8,687,890 6.8034 3.301 3.296 3.326 3.224 3.335 2,638,085 3.2933 1.34%
2014-08-29 0 6.730 6.710 6.750 6.600 6.750 644,000 4,303,370 6.6823 3.258 3.248 3.267 3.195 3.267 1,330,405 3.2346 0.45%
2014-08-28 0 6.700 6.680 6.750 6.670 6.860 873,000 5,866,688 6.7201 3.243 3.234 3.267 3.229 3.321 1,803,483 3.2530 -1.47%
2014-08-27 0 6.800 6.760 6.810 6.670 6.910 2,380,000 16,157,845 6.7890 3.292 3.272 3.296 3.229 3.345 4,916,713 3.2863 -0.29%
2014-08-26 0 6.820 6.820 6.830 6.730 7.000 2,816,400 19,246,920 6.8339 3.301 3.301 3.306 3.258 3.388 5,818,248 3.3080 -2.85%
2014-08-25 0 7.020 6.970 7.030 6.940 7.070 2,124,000 14,915,170 7.0222 3.398 3.374 3.403 3.359 3.422 4,387,857 3.3992 0.72%
2014-08-22 0 6.970 6.960 6.980 6.530 7.070 5,950,440 40,906,007 6.8745 3.374 3.369 3.379 3.161 3.422 12,292,692 3.3277 5.29%
2014-08-21 0 6.620 6.620 6.630 6.460 6.630 1,107,000 7,243,345 6.5432 3.204 3.204 3.209 3.127 3.209 2,286,891 3.1673 1.85%
2014-08-20 0 6.500 6.500 6.510 6.450 6.550 1,291,000 8,396,435 6.5038 3.146 3.146 3.151 3.122 3.171 2,667,007 3.1483 0.15%
2014-08-19 0 6.490 6.490 6.530 6.420 6.650 3,073,000 20,166,425 6.5625 3.142 3.142 3.161 3.108 3.219 6,348,344 3.1766 1.09%
2014-08-18 0 6.420 6.400 6.440 6.070 6.450 2,329,000 14,772,234 6.3427 3.108 3.098 3.117 2.938 3.122 4,811,355 3.0703 4.73%
2014-08-15 0 6.130 6.130 6.150 6.040 6.240 4,687,000 28,724,925 6.1286 2.967 2.967 2.977 2.924 3.021 9,682,620 2.9666 -1.61%
2014-08-14 0 6.230 6.210 6.260 6.210 6.370 1,957,039 12,299,341 6.2847 3.016 3.006 3.030 3.006 3.083 4,042,941 3.0422 -0.80%
2014-08-13 0 6.280 6.260 6.300 6.210 6.390 2,898,002 18,208,762 6.2832 3.040 3.030 3.050 3.006 3.093 5,986,826 3.0415 -0.95%
2014-08-12 0 6.340 6.290 6.340 6.300 6.380 1,801,000 11,393,210 6.3260 3.069 3.045 3.069 3.050 3.088 3,720,588 3.0622 -0.47%
2014-08-11 0 6.370 6.350 6.380 6.330 6.440 1,484,000 9,465,070 6.3781 3.083 3.074 3.088 3.064 3.117 3,065,715 3.0874 -0.31%
2014-08-08 0 6.390 6.380 6.450 6.210 6.500 1,274,000 8,095,260 6.3542 3.093 3.088 3.122 3.006 3.146 2,631,888 3.0758 0.79%
2014-08-07 0 6.340 6.280 6.340 6.270 6.500 1,742,000 11,110,390 6.3780 3.069 3.040 3.069 3.035 3.146 3,598,704 3.0873 -2.46%
2014-08-06 0 6.500 6.490 6.530 6.450 6.580 2,112,000 13,702,960 6.4881 3.146 3.142 3.161 3.122 3.185 4,363,067 3.1407 -0.46%
2014-08-05 0 6.530 6.530 6.560 6.490 6.590 1,321,000 8,631,230 6.5339 3.161 3.161 3.175 3.142 3.190 2,728,982 3.1628 -0.31%
2014-08-04 0 6.550 6.540 6.570 6.450 6.610 1,324,720 8,684,866 6.5560 3.171 3.166 3.180 3.122 3.200 2,736,667 3.1735 1.55%
2014-08-01 0 6.450 6.420 6.460 6.370 6.540 2,099,000 13,576,928 6.4683 3.122 3.108 3.127 3.083 3.166 4,336,211 3.1311 -1.83%
2014-07-31 0 6.570 6.560 6.580 6.360 6.590 1,727,000 11,194,160 6.4819 3.180 3.175 3.185 3.079 3.190 3,567,716 3.1376 2.66%
2014-07-30 0 6.400 6.380 6.400 6.330 6.540 2,468,000 15,748,410 6.3810 3.098 3.088 3.098 3.064 3.166 5,098,508 3.0888 -0.31%
2014-07-29 0 6.420 6.410 6.450 6.310 6.670 3,423,000 22,208,020 6.4879 3.108 3.103 3.122 3.054 3.229 7,071,390 3.1405 0.63%
2014-07-28 0 6.380 6.370 6.380 6.090 6.410 3,204,000 20,283,680 6.3307 3.088 3.083 3.088 2.948 3.103 6,618,970 3.0645 3.74%
2014-07-25 0 6.150 6.090 6.150 6.020 6.150 1,658,000 10,059,535 6.0673 2.977 2.948 2.977 2.914 2.977 3,425,172 2.9369 0.99%
2014-07-24 0 6.090 6.070 6.100 5.980 6.140 2,556,000 15,577,700 6.0946 2.948 2.938 2.953 2.895 2.972 5,280,302 2.9502 -0.16%
2014-07-23 0 6.100 6.090 6.110 5.730 6.110 3,633,000 21,848,515 6.0139 2.953 2.948 2.958 2.774 2.958 7,505,218 2.9111 4.99%
2014-07-22 0 5.810 5.800 5.820 5.670 5.830 1,876,000 10,791,100 5.7522 2.812 2.808 2.817 2.745 2.822 3,875,527 2.7844 2.11%
2014-07-21 0 5.690 5.690 5.710 5.660 5.830 438,000 2,510,680 5.7321 2.754 2.754 2.764 2.740 2.822 904,841 2.7747 -0.87%
2014-07-18 0 5.740 5.720 5.740 5.660 5.800 1,953,000 11,201,780 5.7357 2.779 2.769 2.779 2.740 2.808 4,034,597 2.7764 -1.37%
2014-07-17 0 5.820 5.820 5.850 5.790 5.890 1,828,000 10,677,780 5.8412 2.817 2.817 2.832 2.803 2.851 3,776,366 2.8275 -0.34%
2014-07-16 0 5.840 5.840 5.850 5.830 5.950 1,783,600 10,463,900 5.8667 2.827 2.827 2.832 2.822 2.880 3,684,643 2.8399 -0.85%
2014-07-15 0 5.890 5.870 5.890 5.460 5.990 5,489,000 31,637,490 5.7638 2.851 2.841 2.851 2.643 2.900 11,339,428 2.7900 6.13%
2014-07-14 0 5.550 5.540 5.550 5.390 5.550 2,836,000 15,613,540 5.5055 2.687 2.682 2.687 2.609 2.687 5,858,739 2.6650 2.97%
2014-07-11 0 5.390 5.390 5.400 5.260 5.400 1,010,000 5,411,950 5.3584 2.609 2.609 2.614 2.546 2.614 2,086,504 2.5938 0.94%
2014-07-10 0 5.340 5.340 5.350 5.320 5.510 3,905,000 21,411,730 5.4832 2.585 2.585 2.590 2.575 2.667 8,067,128 2.6542 -1.48%
2014-07-09 0 5.420 5.400 5.450 5.130 5.450 4,056,000 21,841,435 5.3850 2.624 2.614 2.638 2.483 2.638 8,379,071 2.6067 3.63%
2014-07-08 0 5.230 5.220 5.260 5.110 5.290 2,102,880 10,984,678 5.2236 2.532 2.527 2.546 2.474 2.561 4,344,226 2.5286 2.15%
2014-07-07 0 5.120 5.120 5.140 5.070 5.150 606,000 3,104,910 5.1236 2.478 2.478 2.488 2.454 2.493 1,251,903 2.4802 0.39%
2014-07-04 0 5.100 5.070 5.100 5.060 5.160 612,000 3,120,830 5.0994 2.469 2.454 2.469 2.449 2.498 1,264,298 2.4684 -0.20%
2014-07-03 0 5.110 5.100 5.110 5.060 5.120 837,000 4,268,520 5.0998 2.474 2.469 2.474 2.449 2.478 1,729,113 2.4686 0.20%
2014-07-02 0 5.100 5.090 5.130 4.920 5.190 1,827,000 9,321,360 5.1020 2.469 2.464 2.483 2.382 2.512 3,774,300 2.4697 2.20%
2014-06-30 0 4.990 4.970 5.000 4.870 5.050 1,322,452 6,546,076 4.9500 2.415 2.406 2.420 2.357 2.445 2,731,982 2.3961 2.04%
2014-06-27 0 4.890 4.890 4.910 4.830 4.930 879,000 4,279,450 4.8685 2.367 2.367 2.377 2.338 2.386 1,815,879 2.3567 0.20%
2014-06-26 0 4.880 4.880 4.920 4.880 4.960 387,000 1,901,780 4.9142 2.362 2.362 2.382 2.362 2.401 799,482 2.3788 -0.61%
2014-06-25 0 4.910 4.910 4.920 4.830 4.950 1,394,000 6,819,750 4.8922 2.377 2.377 2.382 2.338 2.396 2,879,789 2.3681 1.66%
2014-06-24 0 4.830 4.830 4.840 4.790 4.850 845,000 4,070,180 4.8168 2.338 2.338 2.343 2.319 2.348 1,745,640 2.3316 0.42%
2014-06-23 0 4.810 4.810 4.820 4.770 4.950 1,702,000 8,221,435 4.8305 2.328 2.328 2.333 2.309 2.396 3,516,070 2.3382 -0.82%
2014-06-20 0 4.850 4.850 4.860 4.830 4.910 793,000 3,852,510 4.8581 2.348 2.348 2.353 2.338 2.377 1,638,216 2.3516 0.00%
2014-06-19 0 4.850 4.850 4.860 4.820 4.930 1,185,900 5,756,588 4.8542 2.348 2.348 2.353 2.333 2.386 2,449,887 2.3497 -1.02%
2014-06-18 0 4.900 4.880 4.900 4.830 5.050 2,333,900 11,401,488 4.8852 2.372 2.362 2.372 2.338 2.445 4,821,478 2.3647 -2.00%
2014-06-17 0 5.000 5.030 5.060 4.990 5.120 1,322,000 6,652,370 5.0320 2.420 2.435 2.449 2.415 2.478 2,731,048 2.4358 -0.40%
2014-06-16 0 5.020 4.990 5.020 4.920 5.040 1,806,000 9,024,090 4.9967 2.430 2.415 2.430 2.382 2.440 3,730,918 2.4187 0.40%
2014-06-13 0 5.000 4.990 5.010 4.950 5.150 2,783,000 14,040,700 5.0452 2.420 2.415 2.425 2.396 2.493 5,749,249 2.4422 -3.29%
2014-06-12 0 5.170 5.160 5.170 5.130 5.230 1,050,340 5,439,506 5.1788 2.503 2.498 2.503 2.483 2.532 2,169,841 2.5069 -1.34%
2014-06-11 0 5.240 5.210 5.240 5.030 5.250 1,755,900 8,994,383 5.1224 2.536 2.522 2.536 2.435 2.541 3,627,419 2.4796 3.76%
2014-06-10 0 5.050 5.050 5.060 4.960 5.070 1,188,900 5,961,679 5.0144 2.445 2.445 2.449 2.401 2.454 2,456,084 2.4273 1.81%
2014-06-09 0 4.960 4.950 4.960 4.920 4.970 698,000 3,453,030 4.9470 2.401 2.396 2.401 2.382 2.406 1,441,960 2.3947 1.43%
2014-06-06 0 4.890 4.870 4.900 4.850 4.920 464,000 2,263,970 4.8792 2.367 2.357 2.372 2.348 2.382 958,552 2.3619 0.20%
2014-06-05 0 4.880 4.840 4.880 4.810 4.920 1,449,000 7,018,590 4.8437 2.362 2.343 2.362 2.328 2.382 2,993,411 2.3447 0.62%
2014-06-04 0 4.850 4.850 4.860 4.810 4.930 1,582,000 7,668,600 4.8474 2.348 2.348 2.353 2.328 2.386 3,268,168 2.3465 -1.22%
2014-06-03 0 4.910 4.910 4.920 4.900 4.990 1,001,988 4,942,601 4.9328 2.377 2.377 2.382 2.372 2.415 2,069,953 2.3878 -1.60%
2014-05-30 0 4.990 4.960 4.990 4.880 5.000 1,629,000 8,053,215 4.9437 2.415 2.401 2.415 2.362 2.420 3,365,263 2.3930 2.25%
2014-05-29 0 4.880 4.870 4.880 4.850 4.940 433,120 2,120,216 4.8952 2.362 2.357 2.362 2.348 2.391 894,759 2.3696 -0.41%
2014-05-28 0 4.900 4.850 4.900 4.850 4.960 1,097,366 5,362,276 4.8865 2.372 2.348 2.372 2.348 2.401 2,266,989 2.3654 -0.41%
2014-05-27 0 4.920 4.920 4.930 4.910 4.960 276,300 1,363,297 4.9341 2.382 2.382 2.386 2.377 2.401 570,793 2.3884 -0.61%
2014-05-26 0 4.950 4.930 4.950 4.820 4.970 1,015,018 5,004,878 4.9308 2.396 2.386 2.396 2.333 2.406 2,096,871 2.3868 3.12%
2014-05-23 0 4.800 4.780 4.820 4.770 4.880 1,391,000 6,708,690 4.8229 2.324 2.314 2.333 2.309 2.362 2,873,592 2.3346 -1.03%
2014-05-22 0 4.850 4.840 4.860 4.750 4.880 1,292,000 6,224,120 4.8174 2.348 2.343 2.353 2.299 2.362 2,669,073 2.3319 0.21%
2014-05-21 0 4.840 4.830 4.840 4.680 4.880 1,418,522 6,830,723 4.8154 2.343 2.338 2.343 2.265 2.362 2,930,448 2.3309 2.11%
2014-05-20 0 4.740 4.710 4.740 4.660 4.760 1,339,800 6,323,143 4.7195 2.294 2.280 2.294 2.256 2.304 2,767,820 2.2845 1.72%
2014-05-19 0 4.660 4.660 4.670 4.650 4.800 2,444,560 11,557,305 4.7278 2.256 2.256 2.261 2.251 2.324 5,050,084 2.2885 -3.16%
2014-05-16 0 5.190 5.180 5.200 5.160 5.270 2,591,000 13,496,720 5.2091 2.329 2.325 2.334 2.316 2.365 5,772,813 2.3380 -1.14%
2014-05-15 0 5.250 5.230 5.250 5.200 5.280 1,489,000 7,802,165 5.2399 2.356 2.347 2.356 2.334 2.370 3,317,529 2.3518 0.96%
2014-05-14 0 5.200 5.200 5.210 5.180 5.250 1,494,920 7,800,917 5.2183 2.334 2.334 2.338 2.325 2.356 3,330,719 2.3421 0.00%
2014-05-13 0 5.200 5.190 5.200 5.140 5.200 867,340 4,478,814 5.1639 2.334 2.329 2.334 2.307 2.334 1,932,455 2.3177 0.58%
2014-05-12 0 5.170 5.160 5.170 5.130 5.260 1,558,000 8,074,130 5.1824 2.320 2.316 2.320 2.302 2.361 3,471,263 2.3260 0.19%
2014-05-09 0 5.160 5.150 5.180 4.950 5.240 3,358,000 17,275,040 5.1444 2.316 2.311 2.325 2.222 2.352 7,481,708 2.3090 2.58%
2014-05-08 0 5.030 5.030 5.040 4.940 5.310 3,959,000 20,107,880 5.0790 2.258 2.258 2.262 2.217 2.383 8,820,751 2.2796 -4.91%
2014-05-07 0 5.290 5.280 5.290 5.250 5.580 5,554,780 29,772,667 5.3598 2.374 2.370 2.374 2.356 2.504 12,376,189 2.4056 -0.75%
2014-05-05 0 5.330 5.320 5.350 5.000 5.360 5,189,000 27,132,887 5.2289 2.392 2.388 2.401 2.244 2.406 11,561,222 2.3469 7.03%
2014-05-02 0 4.980 4.980 5.010 4.840 5.050 1,810,000 8,965,270 4.9532 2.235 2.235 2.249 2.172 2.267 4,032,725 2.2231 1.43%
2014-04-30 0 4.910 4.910 4.930 4.910 5.070 2,867,500 14,347,760 5.0036 2.204 2.204 2.213 2.204 2.276 6,388,862 2.2457 -0.41%
2014-04-29 0 4.930 4.930 4.950 4.880 4.990 1,894,780 9,323,987 4.9209 2.213 2.213 2.222 2.190 2.240 4,221,617 2.2086 -0.40%
2014-04-28 0 4.950 4.950 4.970 4.880 5.080 2,276,000 11,263,140 4.9487 2.222 2.222 2.231 2.190 2.280 5,070,985 2.2211 -2.56%
2014-04-25 0 5.080 5.080 5.090 5.010 5.200 2,627,560 13,398,617 5.0993 2.280 2.280 2.285 2.249 2.334 5,854,270 2.2887 -1.55%
2014-04-24 0 5.160 5.160 5.170 5.010 5.180 4,942,000 25,394,420 5.1385 2.316 2.316 2.320 2.249 2.325 11,010,900 2.3063 2.58%
2014-04-23 0 5.030 5.010 5.030 4.890 5.030 2,420,000 12,086,780 4.9945 2.258 2.249 2.258 2.195 2.258 5,391,821 2.2417 2.44%
2014-04-22 0 4.910 4.900 4.920 4.850 4.960 2,592,400 12,729,652 4.9104 2.204 2.199 2.208 2.177 2.226 5,775,932 2.2039 -0.41%
2014-04-17 0 4.930 4.920 4.930 4.720 4.930 6,373,300 31,079,972 4.8766 2.213 2.208 2.213 2.118 2.213 14,199,872 2.1888 4.45%
2014-04-16 0 4.720 4.710 4.720 4.700 4.790 1,611,000 7,604,720 4.7205 2.118 2.114 2.118 2.109 2.150 3,589,348 2.1187 -0.63%
2014-04-15 0 4.750 4.740 4.750 4.700 4.850 3,058,000 14,562,320 4.7620 2.132 2.127 2.132 2.109 2.177 6,813,301 2.1373 -1.45%
2014-04-14 0 4.820 4.820 4.830 4.650 4.860 7,470,000 35,836,001 4.7973 2.163 2.163 2.168 2.087 2.181 16,643,347 2.1532 3.66%
2014-04-11 0 4.650 4.650 4.660 4.550 4.770 12,862,284 60,303,865 4.6884 2.087 2.087 2.092 2.042 2.141 28,657,491 2.1043 2.20%
2014-04-10 0 4.550 4.540 4.570 4.520 4.660 8,625,950 39,579,595 4.5884 2.042 2.038 2.051 2.029 2.092 19,218,833 2.0594 0.66%
2014-04-09 0 4.520 4.510 4.520 4.470 4.550 3,139,978 14,182,071 4.5166 2.029 2.024 2.029 2.006 2.042 6,995,950 2.0272 1.35%
2014-04-08 0 4.460 4.450 4.470 4.400 4.480 993,000 4,421,260 4.4524 2.002 1.997 2.006 1.975 2.011 2,212,429 1.9984 0.68%
2014-04-07 0 4.430 4.420 4.430 4.400 4.450 373,000 1,648,699 4.4201 1.988 1.984 1.988 1.975 1.997 831,053 1.9839 -0.67%
2014-04-04 0 4.460 4.450 4.460 4.430 4.500 741,000 3,309,120 4.4657 2.002 1.997 2.002 1.988 2.020 1,650,967 2.0044 -0.22%
2014-04-03 0 4.470 4.460 4.470 4.400 4.490 1,396,000 6,218,765 4.4547 2.006 2.002 2.006 1.975 2.015 3,110,323 1.9994 0.90%
2014-04-02 0 4.430 4.410 4.430 4.380 4.430 1,124,000 4,952,255 4.4059 1.988 1.979 1.988 1.966 1.988 2,504,300 1.9775 0.68%
2014-04-01 0 4.400 4.390 4.400 4.380 4.450 1,310,000 5,768,535 4.4035 1.975 1.970 1.975 1.966 1.997 2,918,713 1.9764 -0.45%
2014-03-31 0 4.420 4.410 4.430 4.380 4.450 828,000 3,645,190 4.4024 1.984 1.979 1.988 1.966 1.997 1,844,805 1.9759 -0.45%
2014-03-28 0 4.440 4.440 4.450 4.330 4.460 1,940,000 8,564,730 4.4148 1.993 1.993 1.997 1.943 2.002 4,322,369 1.9815 2.78%
2014-03-27 0 4.320 4.310 4.320 4.290 4.380 2,719,000 11,750,750 4.3217 1.939 1.934 1.939 1.925 1.966 6,058,000 1.9397 -0.69%
2014-03-26 0 4.350 4.340 4.360 4.310 4.360 990,000 4,291,495 4.3348 1.952 1.948 1.957 1.934 1.957 2,205,745 1.9456 0.69%
2014-03-25 0 4.320 4.320 4.330 4.300 4.360 724,000 3,134,770 4.3298 1.939 1.939 1.943 1.930 1.957 1,613,090 1.9433 -0.92%
2014-03-24 0 4.360 4.350 4.360 4.230 4.380 1,789,579 7,756,146 4.3341 1.957 1.952 1.957 1.899 1.966 3,987,227 1.9452 2.35%
2014-03-21 0 4.260 4.260 4.280 4.180 4.280 1,127,100 4,789,795 4.2497 1.912 1.912 1.921 1.876 1.921 2,511,207 1.9074 0.95%
2014-03-20 0 4.220 4.200 4.220 4.190 4.290 1,659,000 7,020,930 4.2320 1.894 1.885 1.894 1.881 1.925 3,696,294 1.8995 0.24%
2014-03-19 0 4.210 4.200 4.210 4.170 4.230 1,802,000 7,555,580 4.1929 1.890 1.885 1.890 1.872 1.899 4,014,901 1.8819 0.48%
2014-03-18 0 4.190 4.170 4.220 4.160 4.290 4,124,000 17,399,680 4.2191 1.881 1.872 1.894 1.867 1.925 9,188,375 1.8937 -1.18%
2014-03-17 0 4.240 4.240 4.250 4.200 4.270 1,124,000 4,758,880 4.2339 1.903 1.903 1.908 1.885 1.916 2,504,300 1.9003 0.71%
2014-03-14 0 4.210 4.200 4.210 4.150 4.240 2,601,000 10,909,315 4.1943 1.890 1.885 1.890 1.863 1.903 5,795,093 1.8825 -0.47%
2014-03-13 0 4.230 4.220 4.240 4.220 4.290 1,437,000 6,107,940 4.2505 1.899 1.894 1.903 1.894 1.925 3,201,672 1.9077 -0.24%
2014-03-12 0 4.240 4.210 4.250 4.200 4.270 1,963,000 8,292,670 4.2245 1.903 1.890 1.908 1.885 1.916 4,373,613 1.8961 -0.47%
2014-03-11 0 4.260 4.250 4.260 4.230 4.400 3,446,000 14,798,359 4.2944 1.912 1.908 1.912 1.899 1.975 7,677,774 1.9274 -1.39%
2014-03-10 0 4.320 4.310 4.320 4.310 4.450 4,883,000 21,352,440 4.3728 1.939 1.934 1.939 1.934 1.997 10,879,446 1.9626 -0.69%
2014-03-07 0 4.350 4.340 4.350 4.300 4.480 2,390,000 10,452,281 4.3733 1.952 1.948 1.952 1.930 2.011 5,324,980 1.9629 -0.91%
2014-03-06 0 4.390 4.370 4.400 4.360 4.540 2,384,000 10,527,310 4.4158 1.970 1.961 1.975 1.957 2.038 5,311,612 1.9819 -2.66%
2014-03-05 0 4.510 4.500 4.520 4.470 4.570 3,046,000 13,792,560 4.5281 2.024 2.020 2.029 2.006 2.051 6,786,564 2.0323 -0.44%
2014-03-04 0 4.530 4.520 4.530 4.380 4.540 3,848,000 17,197,632 4.4692 2.033 2.029 2.033 1.966 2.038 8,573,441 2.0059 2.95%
2014-03-03 0 4.400 4.380 4.410 4.360 4.430 883,000 3,885,373 4.4002 1.975 1.966 1.979 1.957 1.988 1,967,346 1.9749 -0.23%
2014-02-28 0 4.410 4.380 4.410 4.350 4.430 901,000 3,956,657 4.3914 1.979 1.966 1.979 1.952 1.988 2,007,451 1.9710 0.46%
2014-02-27 0 4.390 4.360 4.390 4.320 4.420 999,000 4,372,333 4.3767 1.970 1.957 1.970 1.939 1.984 2,225,797 1.9644 0.46%
2014-02-26 0 4.370 4.340 4.370 4.310 4.410 807,400 3,530,872 4.3731 1.961 1.948 1.961 1.934 1.979 1,798,907 1.9628 1.16%
2014-02-25 0 4.320 4.320 4.350 4.310 4.410 614,016 2,674,587 4.3559 1.939 1.939 1.952 1.934 1.979 1,368,043 1.9550 -1.37%
2014-02-24 0 4.380 4.380 4.400 4.320 4.420 980,000 4,289,080 4.3766 1.966 1.966 1.975 1.939 1.984 2,183,465 1.9643 -0.23%
2014-02-21 0 4.390 4.350 4.390 4.320 4.400 206,000 901,240 4.3750 1.970 1.952 1.970 1.939 1.975 458,973 1.9636 1.86%
2014-02-20 0 4.310 4.320 4.340 4.310 4.400 1,056,000 4,573,050 4.3305 1.934 1.939 1.948 1.934 1.975 2,352,794 1.9437 -1.82%
2014-02-19 0 4.390 4.360 4.390 4.350 4.440 694,000 3,041,520 4.3826 1.970 1.957 1.970 1.952 1.993 1,546,249 1.9670 -0.68%
2014-02-18 0 4.420 4.390 4.420 4.330 4.420 763,000 3,353,260 4.3948 1.984 1.970 1.984 1.943 1.984 1,699,983 1.9725 0.45%
2014-02-17 0 4.400 4.390 4.400 4.380 4.450 688,000 3,036,360 4.4133 1.975 1.970 1.975 1.966 1.997 1,532,881 1.9808 0.92%
2014-02-14 0 4.360 4.360 4.380 4.350 4.380 405,000 1,767,290 4.3637 1.957 1.957 1.966 1.952 1.966 902,350 1.9585 -0.23%
2014-02-13 0 4.370 4.360 4.370 4.320 4.400 256,000 1,118,120 4.3677 1.961 1.957 1.961 1.939 1.975 570,374 1.9603 -0.23%
2014-02-12 0 4.380 4.370 4.380 4.360 4.400 432,000 1,890,450 4.3760 1.966 1.961 1.966 1.957 1.975 962,507 1.9641 0.92%
2014-02-11 0 4.340 4.340 4.350 4.330 4.400 677,008 2,954,373 4.3639 1.948 1.948 1.952 1.943 1.975 1,508,391 1.9586 -2.03%
2014-02-10 0 4.430 4.400 4.430 4.310 4.430 1,080,000 4,744,040 4.3926 1.988 1.975 1.988 1.934 1.988 2,406,267 1.9715 2.78%
2014-02-07 0 4.310 4.300 4.340 4.250 4.350 1,005,634 4,311,848 4.2877 1.934 1.930 1.948 1.908 1.952 2,240,578 1.9244 0.70%
2014-02-06 0 4.280 4.270 4.280 4.220 4.310 791,000 3,382,120 4.2758 1.921 1.916 1.921 1.894 1.934 1,762,368 1.9191 0.94%
2014-02-05 0 4.240 4.240 4.250 4.210 4.330 1,151,207 4,886,061 4.2443 1.903 1.903 1.908 1.890 1.943 2,564,918 1.9050 -1.40%
2014-02-04 0 4.300 4.300 4.310 4.270 4.430 1,137,000 4,912,246 4.3204 1.930 1.930 1.934 1.916 1.988 2,533,265 1.9391 -2.05%
2014-01-30 0 4.390 4.370 4.390 4.370 4.430 353,000 1,550,800 4.3932 1.970 1.961 1.970 1.961 1.988 786,493 1.9718 0.23%
2014-01-29 0 4.380 4.370 4.380 4.370 4.450 887,000 3,917,260 4.4163 1.966 1.961 1.966 1.961 1.997 1,976,258 1.9822 -0.45%
2014-01-28 0 4.400 4.390 4.400 4.390 4.480 730,000 3,226,060 4.4193 1.975 1.970 1.975 1.970 2.011 1,626,458 1.9835 -1.12%
2014-01-27 0 4.450 4.420 4.450 4.350 4.470 2,596,693 11,459,150 4.4130 1.997 1.984 1.997 1.952 2.006 5,785,497 1.9807 -0.67%
2014-01-24 0 4.480 4.430 4.490 4.280 4.490 3,272,000 14,459,234 4.4191 2.011 1.988 2.015 1.921 2.015 7,290,098 1.9834 3.94%
2014-01-23 0 4.310 4.300 4.310 4.250 4.320 1,636,386 7,022,973 4.2918 1.934 1.930 1.934 1.908 1.939 3,645,909 1.9263 1.17%
2014-01-22 0 4.260 4.260 4.300 4.190 4.310 1,952,000 8,314,280 4.2594 1.912 1.912 1.930 1.881 1.934 4,349,105 1.9117 3.40%
2014-01-21 0 4.120 4.120 4.150 4.100 4.180 1,223,000 5,056,550 4.1345 1.849 1.849 1.863 1.840 1.876 2,724,875 1.8557 -0.24%
2014-01-20 0 4.130 4.130 4.160 4.110 4.170 577,000 2,385,910 4.1350 1.854 1.854 1.867 1.845 1.872 1,285,570 1.8559 0.49%
2014-01-17 0 4.110 4.110 4.160 4.100 4.160 1,035,000 4,269,650 4.1253 1.845 1.845 1.867 1.840 1.867 2,306,006 1.8515 -0.96%
2014-01-16 0 4.150 4.130 4.150 4.060 4.160 1,180,000 4,836,727 4.0989 1.863 1.854 1.863 1.822 1.867 2,629,070 1.8397 2.22%
2014-01-15 0 4.060 4.040 4.060 4.020 4.120 1,921,000 7,790,747 4.0556 1.822 1.813 1.822 1.804 1.849 4,280,036 1.8203 -0.98%
2014-01-14 0 4.100 4.080 4.100 4.020 4.130 1,480,000 6,045,840 4.0850 1.840 1.831 1.840 1.804 1.854 3,297,477 1.8335 0.99%
2014-01-13 0 4.060 4.040 4.060 4.000 4.290 6,134,000 25,114,310 4.0943 1.822 1.813 1.822 1.795 1.925 13,666,706 1.8376 -5.14%
2014-01-10 0 4.280 4.240 4.280 4.230 4.320 1,087,000 4,635,140 4.2642 1.921 1.903 1.921 1.899 1.939 2,421,863 1.9139 0.00%
2014-01-09 0 4.280 4.280 4.310 4.260 4.360 811,000 3,483,220 4.2950 1.921 1.921 1.934 1.912 1.957 1,806,928 1.9277 -1.15%
2014-01-08 0 4.330 4.300 4.340 4.280 4.400 540,022 2,344,431 4.3414 1.943 1.930 1.948 1.921 1.975 1,203,183 1.9485 -1.14%
2014-01-07 0 4.380 4.380 4.400 4.320 4.390 2,286,000 9,979,270 4.3654 1.966 1.966 1.975 1.939 1.970 5,093,265 1.9593 0.23%
2014-01-06 0 4.370 4.320 4.370 4.230 4.400 2,548,000 11,058,560 4.3401 1.961 1.939 1.961 1.899 1.975 5,677,008 1.9480 2.82%
2014-01-03 0 4.250 4.230 4.280 4.230 4.330 1,269,000 5,442,900 4.2891 1.908 1.899 1.921 1.899 1.943 2,827,364 1.9251 -1.39%
2014-01-02 0 4.310 4.310 4.330 4.220 4.330 614,000 2,621,890 4.2702 1.934 1.934 1.943 1.894 1.943 1,368,007 1.9166 0.94%
2013-12-31 0 4.270 4.260 4.270 4.240 4.330 896,000 3,825,720 4.2698 1.916 1.912 1.916 1.903 1.943 1,996,310 1.9164 -0.93%
2013-12-30 0 4.310 4.300 4.330 4.310 4.360 144,000 623,830 4.3322 1.934 1.930 1.943 1.934 1.957 320,836 1.9444 -0.23%
2013-12-27 0 4.320 4.300 4.320 4.280 4.500 1,483,000 6,474,140 4.3656 1.939 1.930 1.939 1.921 2.020 3,304,161 1.9594 -0.69%
2013-12-24 0 4.350 4.350 4.360 4.260 4.350 252,047 1,088,944 4.3204 1.952 1.952 1.957 1.912 1.952 561,567 1.9391 2.11%
2013-12-23 0 4.260 4.260 4.280 4.250 4.290 394,000 1,681,100 4.2668 1.912 1.912 1.921 1.908 1.925 877,842 1.9150 0.47%
2013-12-20 0 4.240 4.230 4.240 4.220 4.280 544,000 2,306,130 4.2392 1.903 1.899 1.903 1.894 1.921 1,212,046 1.9027 0.47%
2013-12-19 0 4.220 4.230 4.240 4.210 4.390 2,232,000 9,570,780 4.2880 1.894 1.899 1.903 1.890 1.970 4,972,952 1.9246 -2.99%
2013-12-18 0 4.350 4.350 4.380 4.320 4.410 927,000 4,030,050 4.3474 1.952 1.952 1.966 1.939 1.979 2,065,379 1.9512 -0.68%
2013-12-17 0 4.380 4.380 4.390 4.370 4.420 520,000 2,282,254 4.3890 1.966 1.966 1.970 1.961 1.984 1,158,573 1.9699 -0.90%
2013-12-16 0 4.420 4.390 4.420 4.370 4.470 1,067,000 4,698,812 4.4038 1.984 1.970 1.984 1.961 2.006 2,377,303 1.9765 -1.34%
2013-12-13 0 4.480 4.470 4.490 4.440 4.490 1,497,000 6,701,350 4.4765 2.011 2.006 2.015 1.993 2.015 3,335,354 2.0092 0.67%
2013-12-12 0 4.450 4.430 4.450 4.430 4.490 2,019,800 9,003,016 4.4574 1.997 1.988 1.997 1.988 2.015 4,500,165 2.0006 0.23%
2013-12-11 0 4.440 4.430 4.440 4.430 4.490 1,855,000 8,262,730 4.4543 1.993 1.988 1.993 1.988 2.015 4,132,987 1.9992 -1.11%
2013-12-10 0 4.490 4.480 4.490 4.450 4.500 1,052,000 4,716,420 4.4833 2.015 2.011 2.015 1.997 2.020 2,343,882 2.0122 0.45%
2013-12-09 0 4.470 4.470 4.480 4.470 4.510 938,000 4,209,930 4.4882 2.006 2.006 2.011 2.006 2.024 2,089,888 2.0144 0.00%
2013-12-06 0 4.470 4.470 4.490 4.430 4.520 1,278,248 5,744,400 4.4940 2.006 2.006 2.015 1.988 2.029 2,847,969 2.0170 0.22%
2013-12-05 0 4.460 4.430 4.460 4.430 4.470 1,152,000 5,130,818 4.4538 2.002 1.988 2.002 1.988 2.006 2,566,685 1.9990 0.68%
2013-12-04 0 4.430 4.420 4.430 4.390 4.440 629,000 2,782,300 4.4234 1.988 1.984 1.988 1.970 1.993 1,401,428 1.9853 0.45%
2013-12-03 0 4.410 4.400 4.430 4.390 4.460 1,082,500 4,785,392 4.4207 1.979 1.975 1.988 1.970 2.002 2,411,837 1.9841 -0.45%
2013-12-02 0 4.430 4.420 4.450 4.410 4.490 1,054,000 4,694,450 4.4539 1.988 1.984 1.997 1.979 2.015 2,348,338 1.9991 -0.23%
2013-11-29 0 4.440 4.400 4.440 4.380 4.440 684,000 3,023,150 4.4198 1.993 1.975 1.993 1.966 1.993 1,523,969 1.9837 0.23%
2013-11-28 0 4.430 4.420 4.430 4.400 4.450 672,000 2,972,430 4.4233 1.988 1.984 1.988 1.975 1.997 1,497,233 1.9853 0.23%
2013-11-27 0 4.420 4.400 4.420 4.380 4.420 1,807,000 7,935,724 4.3917 1.984 1.975 1.984 1.966 1.984 4,026,041 1.9711 0.23%
2013-11-26 0 4.410 4.370 4.410 4.370 4.420 757,000 3,326,340 4.3941 1.979 1.961 1.979 1.961 1.984 1,686,615 1.9722 1.15%
2013-11-25 0 4.360 4.360 4.390 4.360 4.410 890,000 3,905,317 4.3880 1.957 1.957 1.970 1.957 1.979 1,982,942 1.9695 -0.91%
2013-11-22 0 4.400 4.390 4.400 4.390 4.450 1,454,802 6,418,662 4.4121 1.975 1.970 1.975 1.970 1.997 3,241,335 1.9803 -0.45%
2013-11-21 0 4.420 4.400 4.420 4.380 4.480 1,807,000 7,974,755 4.4133 1.984 1.975 1.984 1.966 2.011 4,026,041 1.9808 -1.56%
2013-11-20 0 4.490 4.470 4.480 4.460 4.520 786,080 3,522,266 4.4808 2.015 2.006 2.011 2.002 2.029 1,751,406 2.0111 -0.44%
2013-11-19 0 4.510 4.490 4.510 4.450 4.540 1,166,000 5,234,990 4.4897 2.024 2.015 2.024 1.997 2.038 2,597,877 2.0151 0.67%
2013-11-18 0 4.480 4.480 4.500 4.460 4.550 2,657,550 11,956,788 4.4992 2.011 2.011 2.020 2.002 2.042 5,921,088 2.0194 0.90%
2013-11-15 0 4.440 4.430 4.440 4.380 4.460 1,317,000 5,849,960 4.4419 1.993 1.988 1.993 1.966 2.002 2,934,309 1.9936 1.14%
2013-11-14 0 4.390 4.390 4.410 4.370 4.470 1,313,000 5,798,660 4.4163 1.970 1.970 1.979 1.961 2.006 2,925,397 1.9822 0.23%
2013-11-13 0 4.380 4.370 4.380 4.350 4.420 664,000 2,906,490 4.3772 1.966 1.961 1.966 1.952 1.984 1,479,409 1.9646 -0.45%
2013-11-12 0 4.400 4.380 4.410 4.380 4.480 1,384,000 6,107,726 4.4131 1.975 1.966 1.979 1.966 2.011 3,083,587 1.9807 -1.57%
2013-11-11 0 4.470 4.460 4.470 4.400 4.480 470,000 2,095,150 4.4578 2.006 2.002 2.006 1.975 2.011 1,047,172 2.0008 0.00%
2013-11-08 0 4.470 4.450 4.480 4.410 4.520 3,993,550 17,847,973 4.4692 2.006 1.997 2.011 1.979 2.029 8,897,730 2.0059 -0.45%
2013-11-07 0 4.490 4.480 4.500 4.480 4.600 1,232,000 5,567,910 4.5194 2.015 2.011 2.020 2.011 2.065 2,744,927 2.0284 -1.97%
2013-11-06 0 4.580 4.580 4.590 4.550 4.600 734,000 3,354,868 4.5707 2.056 2.056 2.060 2.042 2.065 1,635,370 2.0514 -0.22%
2013-11-05 0 4.590 4.580 4.590 4.520 4.600 1,020,000 4,675,580 4.5839 2.060 2.056 2.060 2.029 2.065 2,272,586 2.0574 1.32%
2013-11-04 0 4.530 4.520 4.550 4.470 4.620 577,386 2,627,002 4.5498 2.033 2.029 2.042 2.006 2.074 1,286,430 2.0421 0.22%
2013-11-01 0 4.520 4.520 4.540 4.500 4.580 1,068,000 4,834,731 4.5269 2.029 2.029 2.038 2.020 2.056 2,379,531 2.0318 -0.66%
2013-10-31 0 4.550 4.540 4.560 4.540 4.600 475,000 2,166,726 4.5615 2.042 2.038 2.047 2.038 2.065 1,058,312 2.0473 -0.44%
2013-10-30 0 4.570 4.570 4.590 4.540 4.600 588,000 2,691,940 4.5781 2.051 2.051 2.060 2.038 2.065 1,310,079 2.0548 0.22%
2013-10-29 0 4.560 4.560 4.570 4.530 4.660 630,000 2,876,490 4.5659 2.047 2.047 2.051 2.033 2.092 1,403,656 2.0493 -0.65%
2013-10-28 0 4.590 4.590 4.620 4.590 4.700 1,084,000 5,034,420 4.6443 2.060 2.060 2.074 2.060 2.109 2,415,179 2.0845 -0.86%
2013-10-25 0 4.630 4.630 4.640 4.480 4.710 2,930,000 13,484,714 4.6023 2.078 2.078 2.083 2.011 2.114 6,528,113 2.0656 -1.28%
2013-10-24 0 4.690 4.680 4.690 4.440 4.760 5,818,000 27,097,670 4.6576 2.105 2.101 2.105 1.993 2.136 12,962,650 2.0904 4.92%
2013-10-23 0 4.470 4.470 4.480 4.460 4.630 3,137,000 14,283,220 4.5531 2.006 2.006 2.011 2.002 2.078 6,989,315 2.0436 -2.40%
2013-10-22 0 4.580 4.530 4.590 4.470 4.590 1,847,000 8,369,520 4.5314 2.056 2.033 2.060 2.006 2.060 4,115,162 2.0338 2.00%
2013-10-21 0 4.490 4.470 4.490 4.460 4.510 2,085,000 9,363,244 4.4908 2.015 2.006 2.015 2.002 2.024 4,645,432 2.0156 0.67%
2013-10-18 0 4.460 4.430 4.450 4.390 4.480 3,386,000 15,023,530 4.4370 2.002 1.988 1.997 1.970 2.011 7,544,093 1.9914 0.22%
2013-10-17 0 4.450 4.430 4.450 4.380 4.460 1,362,000 6,019,340 4.4195 1.997 1.988 1.997 1.966 2.002 3,034,570 1.9836 1.83%
2013-10-16 0 4.370 4.370 4.380 4.360 4.420 1,022,000 4,487,050 4.3905 1.961 1.961 1.966 1.957 1.984 2,277,042 1.9706 -1.35%
2013-10-15 0 4.430 4.420 4.430 4.300 4.450 2,762,000 12,125,299 4.3900 1.988 1.984 1.988 1.930 1.997 6,153,805 1.9704 2.55%
2013-10-11 0 4.320 4.300 4.320 4.300 4.340 465,000 2,008,300 4.3189 1.939 1.930 1.939 1.930 1.948 1,036,032 1.9385 0.47%
2013-10-10 0 4.300 4.280 4.300 4.240 4.320 845,000 3,609,010 4.2710 1.930 1.921 1.930 1.903 1.939 1,882,681 1.9170 -0.46%
2013-10-09 0 4.320 4.320 4.330 4.270 4.330 1,526,000 6,576,890 4.3099 1.939 1.939 1.943 1.916 1.943 3,399,966 1.9344 0.47%
2013-10-08 0 4.300 4.280 4.300 4.290 4.340 1,650,000 7,108,310 4.3081 1.930 1.921 1.930 1.925 1.948 3,676,241 1.9336 -0.23%
2013-10-07 0 4.310 4.280 4.330 4.270 4.360 1,580,000 6,807,518 4.3086 1.934 1.921 1.943 1.916 1.957 3,520,280 1.9338 0.00%
2013-10-04 0 4.310 4.310 4.320 4.230 4.350 1,798,000 7,733,068 4.3009 1.934 1.934 1.939 1.899 1.952 4,005,989 1.9304 1.65%
2013-10-03 0 4.240 4.240 4.250 4.240 4.390 1,933,000 8,303,840 4.2958 1.903 1.903 1.908 1.903 1.970 4,306,772 1.9281 -2.97%
2013-10-02 0 4.370 4.350 4.370 4.260 4.400 2,049,000 8,911,240 4.3491 1.961 1.952 1.961 1.912 1.975 4,565,223 1.9520 2.34%
2013-09-30 0 4.270 4.250 4.270 4.250 4.300 1,201,000 5,128,130 4.2699 1.916 1.908 1.916 1.908 1.930 2,675,858 1.9164 0.00%
2013-09-27 0 4.270 4.270 4.290 4.240 4.320 3,378,750 14,472,150 4.2833 1.916 1.916 1.925 1.903 1.939 7,527,940 1.9225 0.71%
2013-09-26 0 4.240 4.230 4.250 4.080 4.330 6,113,000 25,883,933 4.2342 1.903 1.899 1.908 1.831 1.943 13,619,917 1.9004 3.92%
2013-09-25 0 4.080 4.050 4.080 4.040 4.100 1,027,000 4,168,865 4.0593 1.831 1.818 1.831 1.813 1.840 2,288,182 1.8219 -0.24%
2013-09-24 0 4.090 4.050 4.090 4.030 4.090 994,000 4,037,672 4.0620 1.836 1.818 1.836 1.809 1.836 2,214,657 1.8232 0.25%
2013-09-23 0 4.080 4.040 4.080 4.020 4.140 1,172,000 4,755,650 4.0577 1.831 1.813 1.831 1.804 1.858 2,611,245 1.8212 1.49%
2013-09-19 0 4.020 4.010 4.050 4.010 4.060 829,000 3,334,530 4.0224 1.804 1.800 1.818 1.800 1.822 1,847,033 1.8053 0.00%
2013-09-18 0 4.020 4.020 4.040 4.000 4.050 1,716,000 6,907,392 4.0253 1.804 1.804 1.813 1.795 1.818 3,823,291 1.8067 -0.74%
2013-09-17 0 4.050 4.050 4.060 4.050 4.100 1,169,500 4,751,525 4.0629 1.818 1.818 1.822 1.818 1.840 2,605,675 1.8235 -0.49%
2013-09-16 0 4.070 4.050 4.070 4.050 4.110 1,179,000 4,795,265 4.0672 1.827 1.818 1.827 1.818 1.845 2,626,842 1.8255 0.00%
2013-09-13 0 4.070 4.050 4.080 4.050 4.120 992,000 4,034,950 4.0675 1.827 1.818 1.831 1.818 1.849 2,210,201 1.8256 0.00%
2013-09-12 0 4.070 4.060 4.080 4.060 4.110 2,156,000 8,827,515 4.0944 1.827 1.822 1.831 1.822 1.845 4,803,622 1.8377 0.00%
2013-09-11 0 4.070 4.070 4.080 4.040 4.100 1,590,000 6,451,835 4.0578 1.827 1.827 1.831 1.813 1.840 3,542,560 1.8212 0.25%
2013-09-10 0 4.060 4.050 4.060 4.030 4.060 2,824,000 11,444,470 4.0526 1.822 1.818 1.822 1.809 1.822 6,291,943 1.8189 0.25%
2013-09-09 0 4.050 4.050 4.060 4.040 4.070 1,045,000 4,237,210 4.0547 1.818 1.818 1.822 1.813 1.827 2,328,286 1.8199 -0.49%
2013-09-06 0 4.070 4.060 4.080 4.010 4.090 1,124,000 4,552,830 4.0506 1.827 1.822 1.831 1.800 1.836 2,504,300 1.8180 1.24%
2013-09-05 0 4.020 4.020 4.030 4.000 4.040 897,000 3,605,070 4.0190 1.804 1.804 1.809 1.795 1.813 1,998,539 1.8039 0.25%
2013-09-04 0 4.010 3.990 4.010 3.980 4.040 1,631,000 6,527,420 4.0021 1.800 1.791 1.800 1.786 1.813 3,633,909 1.7963 -0.74%
2013-09-03 0 4.040 4.030 4.040 3.910 4.060 1,698,000 6,751,739 3.9763 1.813 1.809 1.813 1.755 1.822 3,783,187 1.7847 3.59%
2013-09-02 0 3.900 3.900 3.920 3.860 3.920 489,000 1,914,100 3.9143 1.750 1.750 1.759 1.732 1.759 1,089,504 1.7569 0.26%
2013-08-30 0 3.890 3.890 3.910 3.880 3.920 537,000 2,095,422 3.9021 1.746 1.746 1.755 1.741 1.759 1,196,449 1.7514 0.52%
2013-08-29 0 3.870 3.870 3.880 3.840 3.930 1,010,000 3,905,935 3.8673 1.737 1.737 1.741 1.723 1.764 2,250,305 1.7357 0.26%
2013-08-28 0 3.860 3.860 3.870 3.860 3.950 1,153,000 4,498,982 3.9020 1.732 1.732 1.737 1.732 1.773 2,568,913 1.7513 -0.77%
2013-08-27 0 3.890 3.880 3.890 3.870 3.930 485,000 1,889,490 3.8959 1.746 1.741 1.746 1.737 1.764 1,080,592 1.7486 -1.02%
2013-08-26 0 3.930 3.910 3.930 3.900 3.960 1,624,000 6,386,970 3.9329 1.764 1.755 1.764 1.750 1.777 3,618,313 1.7652 0.77%
2013-08-23 0 3.900 3.900 3.920 3.870 3.920 515,000 2,004,965 3.8931 1.750 1.750 1.759 1.737 1.759 1,147,433 1.7473 0.78%
2013-08-22 0 3.870 3.860 3.880 3.840 3.880 447,000 1,723,180 3.8550 1.737 1.732 1.741 1.723 1.741 995,927 1.7302 0.26%
2013-08-21 0 3.860 3.850 3.860 3.830 3.900 465,000 1,796,123 3.8626 1.732 1.728 1.732 1.719 1.750 1,036,032 1.7337 0.52%
2013-08-20 0 3.840 3.840 3.870 3.830 3.940 1,480,501 5,757,473 3.8889 1.723 1.723 1.737 1.719 1.768 3,298,593 1.7454 -1.79%
2013-08-19 0 3.910 3.890 3.910 3.850 3.920 591,000 2,303,230 3.8972 1.755 1.746 1.755 1.728 1.759 1,316,763 1.7492 0.77%
2013-08-16 0 3.880 3.880 3.900 3.830 3.920 978,500 3,792,076 3.8754 1.741 1.741 1.750 1.719 1.759 2,180,123 1.7394 -0.26%
2013-08-15 0 3.890 3.860 3.890 3.840 3.900 884,714 3,428,017 3.8747 1.746 1.732 1.746 1.723 1.750 1,971,165 1.7391 -0.26%
2013-08-13 0 3.900 3.890 3.900 3.880 3.940 886,000 3,451,630 3.8957 1.750 1.746 1.750 1.741 1.768 1,974,030 1.7485 0.52%
2013-08-12 0 3.880 3.880 3.900 3.850 3.900 530,000 2,053,725 3.8750 1.741 1.741 1.750 1.728 1.750 1,180,853 1.7392 0.26%
2013-08-09 0 3.870 3.870 3.890 3.810 3.900 737,000 2,851,895 3.8696 1.737 1.737 1.746 1.710 1.750 1,642,054 1.7368 0.52%
2013-08-08 0 3.850 3.820 3.850 3.820 3.910 348,000 1,344,031 3.8622 1.728 1.715 1.728 1.715 1.755 775,353 1.7334 -0.26%
2013-08-07 0 3.860 3.860 3.880 3.830 3.890 776,500 2,993,989 3.8557 1.732 1.732 1.741 1.719 1.746 1,730,061 1.7306 0.52%
2013-08-06 0 3.840 3.840 3.870 3.830 3.890 463,000 1,783,885 3.8529 1.723 1.723 1.737 1.719 1.746 1,031,576 1.7293 -0.78%
2013-08-05 0 3.870 3.860 3.870 3.850 3.900 654,000 2,532,050 3.8716 1.737 1.732 1.737 1.728 1.750 1,457,128 1.7377 -0.77%
2013-08-02 0 3.900 3.880 3.900 3.840 3.930 663,000 2,569,854 3.8761 1.750 1.741 1.750 1.723 1.764 1,477,181 1.7397 1.04%
2013-08-01 0 3.860 3.850 3.900 3.830 3.920 664,000 2,569,244 3.8693 1.732 1.728 1.750 1.719 1.759 1,479,409 1.7367 0.26%
2013-07-31 0 3.850 3.830 3.880 3.830 3.880 246,000 946,962 3.8494 1.728 1.719 1.741 1.719 1.741 548,094 1.7277 -0.26%
2013-07-30 0 3.860 3.880 3.890 3.840 3.880 296,000 1,141,529 3.8565 1.732 1.741 1.746 1.723 1.741 659,495 1.7309 -0.26%
2013-07-29 0 3.870 3.870 3.890 3.850 3.900 282,000 1,093,905 3.8791 1.737 1.737 1.746 1.728 1.750 628,303 1.7410 -0.51%
2013-07-26 0 3.890 3.890 3.900 3.860 3.920 150,000 583,905 3.8927 1.746 1.746 1.750 1.732 1.759 334,204 1.7472 0.00%
2013-07-25 0 3.890 3.880 3.920 3.860 3.920 319,000 1,244,250 3.9005 1.746 1.741 1.759 1.732 1.759 710,740 1.7506 -0.77%
2013-07-24 0 3.920 3.920 3.930 3.830 3.940 746,000 2,898,990 3.8860 1.759 1.759 1.764 1.719 1.768 1,662,107 1.7442 2.35%
2013-07-23 0 3.830 3.820 3.850 3.770 3.850 768,000 2,934,140 3.8205 1.719 1.715 1.728 1.692 1.728 1,711,123 1.7147 1.06%
2013-07-22 0 3.790 3.780 3.840 3.770 3.830 431,000 1,637,360 3.7990 1.701 1.697 1.723 1.692 1.719 960,279 1.7051 0.00%
2013-07-19 0 3.790 3.780 3.790 3.770 3.820 559,000 2,114,510 3.7827 1.701 1.697 1.701 1.692 1.715 1,245,466 1.6978 -0.52%
2013-07-18 0 3.810 3.790 3.810 3.770 3.830 773,000 2,946,205 3.8114 1.710 1.701 1.710 1.692 1.719 1,722,263 1.7107 0.53%
2013-07-17 0 3.790 3.790 3.820 3.780 3.850 614,000 2,341,750 3.8139 1.701 1.701 1.715 1.697 1.728 1,368,007 1.7118 -1.04%
2013-07-16 0 3.830 3.820 3.830 3.800 3.840 552,000 2,110,430 3.8232 1.719 1.715 1.719 1.706 1.723 1,229,870 1.7160 1.06%
2013-07-15 0 3.790 3.790 3.830 3.780 3.850 592,000 2,259,150 3.8161 1.701 1.701 1.719 1.697 1.728 1,318,991 1.7128 0.26%
2013-07-12 0 3.780 3.790 3.810 3.780 3.850 560,000 2,136,600 3.8154 1.697 1.701 1.710 1.697 1.728 1,247,694 1.7124 -0.79%
2013-07-11 0 3.810 3.790 3.820 3.710 3.830 1,416,000 5,349,610 3.7780 1.710 1.701 1.715 1.665 1.719 3,154,884 1.6957 2.97%
2013-07-10 0 3.700 3.700 3.730 3.680 3.730 886,000 3,286,385 3.7092 1.661 1.661 1.674 1.652 1.674 1,974,030 1.6648 -0.27%
2013-07-09 0 3.710 3.700 3.710 3.700 3.780 576,000 2,147,264 3.7279 1.665 1.661 1.665 1.661 1.697 1,283,342 1.6732 -1.07%
2013-07-08 0 3.750 3.720 3.760 3.680 3.760 440,000 1,638,600 3.7241 1.683 1.670 1.688 1.652 1.688 980,331 1.6715 -1.32%
2013-07-05 0 3.800 3.790 3.800 3.780 3.830 628,000 2,384,964 3.7977 1.706 1.701 1.706 1.697 1.719 1,399,200 1.7045 0.00%
2013-07-04 0 3.800 3.790 3.800 3.780 3.850 489,000 1,859,980 3.8036 1.706 1.701 1.706 1.697 1.728 1,089,504 1.7072 0.53%
2013-07-03 0 3.780 3.780 3.800 3.760 3.820 1,504,857 5,698,375 3.7867 1.697 1.697 1.706 1.688 1.715 3,352,859 1.6996 -1.05%
2013-07-02 0 3.820 3.800 3.820 3.690 3.820 1,617,600 6,097,348 3.7694 1.715 1.706 1.715 1.656 1.715 3,604,053 1.6918 3.52%
2013-06-28 0 3.690 3.690 3.730 3.690 3.770 1,329,424 4,938,899 3.7151 1.656 1.656 1.674 1.656 1.692 2,961,990 1.6674 -0.54%
2013-06-27 0 3.710 3.710 3.770 3.710 3.860 1,015,000 3,842,725 3.7859 1.665 1.665 1.692 1.665 1.732 2,261,445 1.6992 -1.59%
2013-06-26 0 3.770 3.740 3.780 3.650 3.780 1,072,000 3,968,050 3.7015 1.692 1.679 1.697 1.638 1.697 2,388,443 1.6614 3.86%
2013-06-25 0 3.630 3.630 3.670 3.510 3.730 1,938,000 7,001,368 3.6127 1.629 1.629 1.647 1.575 1.674 4,317,913 1.6215 -1.63%
2013-06-24 0 3.690 3.680 3.700 3.670 3.820 1,665,807 6,177,305 3.7083 1.656 1.652 1.661 1.647 1.715 3,711,460 1.6644 -3.40%
2013-06-21 0 3.820 3.790 3.820 3.750 3.830 783,000 2,958,933 3.7790 1.715 1.701 1.715 1.683 1.719 1,744,544 1.6961 -0.26%
2013-06-20 0 3.830 3.800 3.830 3.770 3.830 1,475,000 5,602,260 3.7981 1.719 1.706 1.719 1.692 1.719 3,286,337 1.7047 1.06%
2013-06-19 0 3.790 3.780 3.790 3.780 3.800 296,000 1,120,830 3.7866 1.701 1.697 1.701 1.697 1.706 659,495 1.6995 0.00%
2013-06-18 0 3.790 3.780 3.800 3.760 3.830 484,398 1,832,240 3.7825 1.701 1.697 1.706 1.688 1.719 1,079,251 1.6977 -0.26%
2013-06-17 0 3.800 3.800 3.810 3.760 3.840 482,000 1,835,970 3.8091 1.706 1.706 1.710 1.688 1.723 1,073,908 1.7096 0.80%
2013-06-14 0 3.770 3.770 3.800 3.700 3.830 1,021,000 3,871,570 3.7919 1.692 1.692 1.706 1.661 1.719 2,274,814 1.7019 1.89%
2013-06-13 0 3.700 3.680 3.700 3.640 3.800 1,364,000 5,026,290 3.6850 1.661 1.652 1.661 1.634 1.706 3,039,026 1.6539 -1.60%
2013-06-11 0 3.760 3.760 3.770 3.750 3.880 726,000 2,740,740 3.7751 1.688 1.688 1.692 1.683 1.741 1,617,546 1.6944 -2.34%
2013-06-10 0 3.850 3.810 3.860 3.750 3.860 509,000 1,937,070 3.8056 1.728 1.710 1.732 1.683 1.732 1,134,065 1.7081 1.58%
2013-06-07 0 3.790 3.780 3.790 3.780 3.890 875,000 3,325,895 3.8010 1.701 1.697 1.701 1.697 1.746 1,949,522 1.7060 -1.04%
2013-06-06 0 3.830 3.820 3.830 3.810 3.860 976,000 3,732,140 3.8239 1.719 1.715 1.719 1.710 1.732 2,174,552 1.7163 -0.78%
2013-06-05 0 3.860 3.860 3.880 3.860 3.950 832,000 3,240,512 3.8948 1.732 1.732 1.741 1.732 1.773 1,853,717 1.7481 -0.77%
2013-06-04 0 3.890 3.880 3.890 3.870 3.920 802,000 3,125,425 3.8970 1.746 1.741 1.746 1.737 1.759 1,786,876 1.7491 1.04%
2013-06-03 0 3.850 3.850 3.860 3.850 3.950 1,547,000 6,000,740 3.8790 1.728 1.728 1.732 1.728 1.773 3,446,755 1.7410 -2.53%
2013-05-31 0 3.950 3.920 3.950 3.920 3.980 1,162,096 4,575,175 3.9370 1.773 1.759 1.773 1.759 1.786 2,589,179 1.7670 -0.50%
2013-05-30 0 3.970 3.940 3.960 3.930 4.000 900,000 3,566,760 3.9631 1.782 1.768 1.777 1.764 1.795 2,005,223 1.7787 -0.50%
2013-05-29 0 3.990 3.980 3.990 3.980 4.030 996,000 3,985,270 4.0013 1.791 1.786 1.791 1.786 1.809 2,219,113 1.7959 0.25%
2013-05-28 0 3.980 3.980 4.000 3.960 3.990 535,811 2,135,157 3.9849 1.786 1.786 1.795 1.777 1.791 1,193,800 1.7885 0.25%
2013-05-27 0 3.970 3.960 3.970 3.930 3.980 268,000 1,061,820 3.9620 1.782 1.777 1.782 1.764 1.786 597,111 1.7783 0.25%
2013-05-24 0 3.960 3.960 3.990 3.920 4.000 837,000 3,323,835 3.9711 1.777 1.777 1.791 1.759 1.795 1,864,857 1.7824 0.00%
2013-05-23 0 3.960 3.960 3.980 3.920 4.030 2,265,867 9,005,569 3.9744 1.777 1.777 1.786 1.759 1.809 5,048,409 1.7838 -1.49%
2013-05-22 0 4.020 4.010 4.020 3.990 4.050 576,000 2,313,560 4.0166 1.804 1.800 1.804 1.791 1.818 1,283,342 1.8028 -0.74%
2013-05-21 0 4.050 4.030 4.050 4.020 4.070 2,194,826 8,872,344 4.0424 1.818 1.809 1.818 1.804 1.827 4,890,127 1.8143 0.00%
2013-05-20 0 4.050 4.040 4.050 3.920 4.050 3,630,000 14,445,624 3.9795 1.818 1.813 1.818 1.759 1.818 8,087,731 1.7861 2.27%
2013-05-16 0 3.960 3.940 3.980 3.930 3.980 1,603,900 6,345,508 3.9563 1.777 1.768 1.786 1.764 1.786 3,573,529 1.7757 0.00%
2013-05-15 0 3.960 3.960 3.970 3.950 4.010 1,972,000 7,839,261 3.9753 1.777 1.777 1.782 1.773 1.800 4,393,665 1.7842 -0.25%
2013-05-14 0 3.970 3.960 3.970 3.930 3.980 2,225,917 8,807,344 3.9567 1.782 1.777 1.782 1.764 1.786 4,959,399 1.7759 1.02%
2013-05-13 0 3.930 3.920 3.940 3.910 4.100 5,453,600 21,680,704 3.9755 1.764 1.759 1.768 1.755 1.840 12,150,758 1.7843 -4.03%
2013-05-10 0 4.470 4.460 4.470 4.440 4.490 3,878,000 17,332,390 4.4694 1.838 1.834 1.838 1.826 1.846 9,431,474 1.8377 0.22%
2013-05-09 0 4.460 4.460 4.480 4.460 4.510 3,549,000 15,898,630 4.4797 1.834 1.834 1.842 1.834 1.854 8,631,331 1.8420 0.22%
2013-05-08 0 4.450 4.440 4.460 4.410 4.460 1,922,000 8,528,530 4.4373 1.830 1.826 1.834 1.813 1.834 4,674,392 1.8245 0.45%
2013-05-07 0 4.430 4.420 4.430 4.380 4.450 2,012,000 8,878,650 4.4128 1.822 1.817 1.822 1.801 1.830 4,893,277 1.8145 1.14%
2013-05-06 0 4.380 4.380 4.390 4.370 4.450 1,911,000 8,432,180 4.4124 1.801 1.801 1.805 1.797 1.830 4,647,640 1.8143 -0.45%
2013-05-03 0 4.400 4.390 4.400 4.380 4.440 1,907,000 8,409,065 4.4096 1.809 1.805 1.809 1.801 1.826 4,637,912 1.8131 0.00%
2013-05-02 0 4.400 4.410 4.430 4.350 4.430 1,649,108 7,256,235 4.4001 1.809 1.813 1.822 1.789 1.822 4,010,707 1.8092 0.23%
2013-04-30 0 4.390 4.390 4.400 4.380 4.450 1,980,000 8,724,830 4.4065 1.805 1.805 1.809 1.801 1.830 4,815,451 1.8118 -0.45%
2013-04-29 0 4.410 4.390 4.410 4.350 4.410 1,248,000 5,490,180 4.3992 1.813 1.805 1.813 1.789 1.813 3,035,193 1.8088 0.92%
2013-04-26 0 4.370 4.360 4.370 4.300 4.370 1,351,000 5,864,230 4.3407 1.797 1.793 1.797 1.768 1.797 3,285,694 1.7848 1.86%
2013-04-25 0 4.290 4.290 4.310 4.270 4.340 992,056 4,269,729 4.3039 1.764 1.764 1.772 1.756 1.785 2,412,726 1.7697 -0.69%
2013-04-24 0 4.320 4.300 4.320 4.290 4.330 959,000 4,133,170 4.3099 1.776 1.768 1.776 1.764 1.780 2,332,332 1.7721 1.41%
2013-04-23 0 4.260 4.260 4.270 4.250 4.290 525,000 2,239,970 4.2666 1.752 1.752 1.756 1.747 1.764 1,276,824 1.7543 0.00%
2013-04-22 0 4.260 4.260 4.270 4.200 4.320 2,060,350 8,754,133 4.2489 1.752 1.752 1.756 1.727 1.776 5,010,866 1.7470 -0.93%
2013-04-19 0 4.300 4.300 4.320 4.240 4.320 946,000 4,049,010 4.2801 1.768 1.768 1.776 1.743 1.776 2,300,716 1.7599 1.18%
2013-04-18 0 4.250 4.240 4.250 4.230 4.300 810,000 3,442,910 4.2505 1.747 1.743 1.747 1.739 1.768 1,969,957 1.7477 0.24%
2013-04-17 0 4.240 4.240 4.260 4.230 4.320 1,213,010 5,177,547 4.2683 1.743 1.743 1.752 1.739 1.776 2,950,096 1.7550 -1.40%
2013-04-16 0 4.300 4.290 4.310 4.250 4.320 876,000 3,752,885 4.2841 1.768 1.764 1.772 1.747 1.776 2,130,472 1.7615 -0.23%
2013-04-15 0 4.310 4.300 4.320 4.290 4.360 858,400 3,705,049 4.3162 1.772 1.768 1.776 1.764 1.793 2,087,668 1.7747 -0.69%
2013-04-12 0 4.340 4.330 4.340 4.300 4.350 965,000 4,180,445 4.3321 1.785 1.780 1.785 1.768 1.789 2,346,924 1.7812 0.46%
2013-04-11 0 4.320 4.300 4.330 4.290 4.350 1,593,000 6,879,350 4.3185 1.776 1.768 1.780 1.764 1.789 3,874,249 1.7757 0.00%
2013-04-10 0 4.320 4.290 4.320 4.260 4.330 1,153,000 4,951,640 4.2946 1.776 1.764 1.776 1.752 1.780 2,804,149 1.7658 1.17%
2013-04-09 0 4.270 4.260 4.270 4.200 4.290 1,261,600 5,369,268 4.2559 1.756 1.752 1.756 1.727 1.764 3,068,269 1.7499 2.15%
2013-04-08 0 4.180 4.170 4.180 4.110 4.230 1,498,000 6,273,355 4.1878 1.719 1.715 1.719 1.690 1.739 3,643,205 1.7219 -0.48%
2013-04-05 0 4.200 4.190 4.200 4.170 4.320 3,124,000 13,167,545 4.2150 1.727 1.723 1.727 1.715 1.776 7,597,712 1.7331 -2.33%
2013-04-03 0 4.300 4.300 4.320 4.230 4.320 1,615,000 6,918,680 4.2840 1.768 1.768 1.776 1.739 1.776 3,927,754 1.7615 0.00%
2013-04-02 0 4.300 4.290 4.300 4.280 4.370 2,060,000 8,886,705 4.3139 1.768 1.764 1.768 1.760 1.797 5,010,015 1.7738 0.23%
2013-03-28 0 4.290 4.290 4.300 4.260 4.400 2,322,000 9,996,560 4.3052 1.764 1.764 1.768 1.752 1.809 5,647,211 1.7702 -1.61%
2013-03-27 0 4.360 4.350 4.370 4.350 4.430 1,485,000 6,514,990 4.3872 1.793 1.789 1.797 1.789 1.822 3,611,588 1.8039 -0.91%
2013-03-26 0 4.400 4.370 4.410 4.350 4.440 1,751,000 7,661,840 4.3757 1.809 1.797 1.813 1.789 1.826 4,258,513 1.7992 0.00%
2013-03-25 0 4.400 4.400 4.410 4.380 4.440 1,346,000 5,937,660 4.4113 1.809 1.809 1.813 1.801 1.826 3,273,534 1.8138 0.69%
2013-03-22 0 4.370 4.350 4.370 4.330 4.380 1,173,000 5,113,048 4.3589 1.797 1.789 1.797 1.780 1.801 2,852,790 1.7923 0.92%
2013-03-21 0 4.330 4.320 4.330 4.310 4.380 1,207,000 5,254,714 4.3535 1.780 1.776 1.780 1.772 1.801 2,935,480 1.7901 -0.46%
2013-03-20 0 4.350 4.350 4.360 4.300 4.380 2,537,000 11,054,245 4.3572 1.789 1.789 1.793 1.768 1.801 6,170,101 1.7916 1.16%
2013-03-19 0 4.300 4.300 4.310 4.260 4.340 1,620,008 6,944,380 4.2866 1.768 1.768 1.772 1.752 1.785 3,939,934 1.7626 0.94%
2013-03-18 0 4.260 4.250 4.260 4.250 4.320 2,647,000 11,329,892 4.2803 1.752 1.747 1.752 1.747 1.776 6,437,626 1.7599 -0.23%
2013-03-15 0 4.270 4.260 4.280 4.240 4.370 3,657,000 15,654,140 4.2806 1.756 1.752 1.760 1.743 1.797 8,893,992 1.7601 -1.39%
2013-03-14 0 4.330 4.320 4.350 4.230 4.350 4,149,000 17,867,282 4.3064 1.780 1.776 1.789 1.739 1.789 10,090,559 1.7707 1.88%
2013-03-13 0 4.250 4.240 4.280 4.230 4.390 6,539,000 28,009,283 4.2834 1.747 1.743 1.760 1.739 1.805 15,903,149 1.7612 -2.07%
2013-03-12 0 4.340 4.340 4.360 4.310 4.530 7,392,768 32,586,392 4.4079 1.785 1.785 1.793 1.772 1.863 17,979,552 1.8124 -2.25%
2013-03-11 0 4.440 4.450 4.460 4.370 4.700 14,409,000 64,701,592 4.4904 1.826 1.830 1.834 1.797 1.933 35,043,351 1.8463 -3.48%
2013-03-08 0 4.600 4.570 4.600 4.570 4.680 3,857,000 17,856,580 4.6297 1.891 1.879 1.891 1.879 1.924 9,380,401 1.9036 0.66%
2013-03-07 0 4.570 4.560 4.570 4.520 4.600 1,231,374 5,609,270 4.5553 1.879 1.875 1.879 1.859 1.891 2,994,758 1.8730 0.88%
2013-03-06 0 4.530 4.520 4.540 4.510 4.600 2,730,000 12,392,370 4.5393 1.863 1.859 1.867 1.854 1.891 6,639,486 1.8665 -0.22%
2013-03-05 0 4.540 4.540 4.560 4.480 4.630 3,471,000 15,829,365 4.5605 1.867 1.867 1.875 1.842 1.904 8,441,632 1.8752 1.79%
2013-03-04 0 4.460 4.460 4.490 4.400 4.520 3,249,000 14,440,020 4.4445 1.834 1.834 1.846 1.809 1.859 7,901,717 1.8275 0.45%
2013-03-01 0 4.440 4.420 4.440 4.350 4.460 2,589,000 11,415,880 4.4094 1.826 1.817 1.826 1.789 1.834 6,296,567 1.8130 2.07%
2013-02-28 0 4.350 4.360 4.370 4.230 4.370 2,240,800 9,592,142 4.2807 1.789 1.793 1.797 1.739 1.797 5,449,729 1.7601 4.57%
2013-02-27 0 4.160 4.150 4.160 4.140 4.200 1,252,000 5,214,840 4.1652 1.710 1.706 1.710 1.702 1.727 3,044,922 1.7126 0.48%
2013-02-26 0 4.140 4.120 4.170 4.110 4.260 2,000,000 8,329,330 4.1647 1.702 1.694 1.715 1.690 1.752 4,864,092 1.7124 -2.59%
2013-02-25 0 4.250 4.250 4.260 4.240 4.330 797,000 3,418,020 4.2886 1.747 1.747 1.752 1.743 1.780 1,938,341 1.7634 -0.93%
2013-02-22 0 4.290 4.290 4.300 4.230 4.360 1,289,000 5,561,320 4.3144 1.764 1.764 1.768 1.739 1.793 3,134,907 1.7740 -0.23%
2013-02-21 0 4.300 4.290 4.300 4.280 4.400 1,174,000 5,049,370 4.3010 1.768 1.764 1.768 1.760 1.809 2,855,222 1.7685 -1.83%
2013-02-20 0 4.380 4.360 4.380 4.310 4.440 1,410,000 6,146,450 4.3592 1.801 1.793 1.801 1.772 1.826 3,429,185 1.7924 0.46%
2013-02-19 0 4.360 4.350 4.370 4.350 4.450 1,189,482 5,231,647 4.3983 1.793 1.789 1.797 1.789 1.830 2,892,875 1.8085 -2.24%
2013-02-18 0 4.460 4.450 4.460 4.440 4.560 978,000 4,382,010 4.4806 1.834 1.830 1.834 1.826 1.875 2,378,541 1.8423 -0.22%
2013-02-15 0 4.470 4.470 4.480 4.470 4.560 772,000 3,474,960 4.5012 1.838 1.838 1.842 1.838 1.875 1,877,540 1.8508 -0.45%
2013-02-14 0 4.490 4.480 4.490 4.430 4.500 750,570 3,362,587 4.4800 1.846 1.842 1.846 1.822 1.850 1,825,421 1.8421 1.35%
2013-02-08 0 4.430 4.430 4.460 4.410 4.460 291,000 1,289,770 4.4322 1.822 1.822 1.834 1.813 1.834 707,725 1.8224 -0.23%
2013-02-07 0 4.440 4.430 4.450 4.420 4.520 312,000 1,391,120 4.4587 1.826 1.822 1.830 1.817 1.859 758,798 1.8333 -1.33%
2013-02-06 0 4.500 4.480 4.500 4.450 4.530 1,075,000 4,818,355 4.4822 1.850 1.842 1.850 1.830 1.863 2,614,449 1.8430 2.27%
2013-02-05 0 4.400 4.390 4.400 4.360 4.530 813,000 3,580,590 4.4042 1.809 1.805 1.809 1.793 1.863 1,977,253 1.8109 -1.35%
2013-02-04 0 4.460 4.460 4.480 4.460 4.560 877,000 3,946,980 4.5005 1.834 1.834 1.842 1.834 1.875 2,132,904 1.8505 -0.45%
2013-02-01 0 4.480 4.480 4.500 4.420 4.520 1,793,000 8,023,630 4.4750 1.842 1.842 1.850 1.817 1.859 4,360,658 1.8400 1.13%
2013-01-31 0 4.430 4.420 4.430 4.350 4.440 1,111,000 4,889,500 4.4010 1.822 1.817 1.822 1.789 1.826 2,702,003 1.8096 0.68%
2013-01-30 0 4.400 4.380 4.410 4.330 4.440 1,887,000 8,280,050 4.3879 1.809 1.801 1.813 1.780 1.826 4,589,271 1.8042 0.69%
2013-01-29 0 4.370 4.360 4.370 4.360 4.430 1,359,000 5,960,320 4.3858 1.797 1.793 1.797 1.793 1.822 3,305,151 1.8033 -0.68%
2013-01-28 0 4.400 4.390 4.410 4.390 4.490 1,058,000 4,672,640 4.4165 1.809 1.805 1.813 1.805 1.846 2,573,105 1.8160 -0.45%
2013-01-25 0 4.420 4.400 4.420 4.380 4.530 2,716,000 12,043,140 4.4341 1.817 1.809 1.817 1.801 1.863 6,605,437 1.8232 -0.90%
2013-01-24 0 4.460 4.450 4.460 4.440 4.570 1,773,000 7,950,230 4.4841 1.834 1.830 1.834 1.826 1.879 4,312,018 1.8437 -1.98%
2013-01-23 0 4.550 4.530 4.550 4.490 4.680 3,182,000 14,445,015 4.5396 1.871 1.863 1.871 1.846 1.924 7,738,770 1.8666 -2.36%
2013-01-22 0 4.660 4.630 4.660 4.620 4.690 1,225,000 5,689,890 4.6448 1.916 1.904 1.916 1.900 1.928 2,979,256 1.9098 0.43%
2013-01-21 0 4.640 4.640 4.650 4.620 4.700 2,035,000 9,458,220 4.6478 1.908 1.908 1.912 1.900 1.933 4,949,214 1.9111 -0.85%
2013-01-18 0 4.680 4.660 4.680 4.490 4.700 7,268,000 33,589,460 4.6216 1.924 1.916 1.924 1.846 1.933 17,676,110 1.9003 4.00%
2013-01-17 0 4.500 4.490 4.500 4.390 4.530 4,748,000 21,191,830 4.4633 1.850 1.846 1.850 1.805 1.863 11,547,354 1.8352 3.93%
2013-01-16 0 4.330 4.290 4.330 4.280 4.340 1,513,000 6,517,480 4.3077 1.780 1.764 1.780 1.760 1.785 3,679,686 1.7712 1.17%
2013-01-15 0 4.280 4.250 4.280 4.200 4.310 565,000 2,411,200 4.2676 1.760 1.747 1.760 1.727 1.772 1,374,106 1.7547 0.94%
2013-01-14 0 4.240 4.220 4.240 4.200 4.290 1,959,000 8,281,890 4.2276 1.743 1.735 1.743 1.727 1.764 4,764,378 1.7383 -0.47%
2013-01-11 0 4.260 4.240 4.260 4.190 4.390 3,019,000 13,001,130 4.3064 1.752 1.743 1.752 1.723 1.805 7,342,347 1.7707 -2.29%
2013-01-10 0 4.360 4.340 4.360 4.320 4.400 2,532,000 11,031,870 4.3570 1.793 1.785 1.793 1.776 1.809 6,157,940 1.7915 0.46%
2013-01-09 0 4.340 4.310 4.340 4.310 4.400 1,804,000 7,862,240 4.3582 1.785 1.772 1.785 1.772 1.809 4,387,411 1.7920 0.93%
2013-01-08 0 4.300 4.290 4.310 4.230 4.400 2,423,000 10,408,810 4.2958 1.768 1.764 1.772 1.739 1.809 5,892,847 1.7663 1.18%
2013-01-07 0 4.250 4.240 4.250 4.190 4.250 2,037,000 8,613,850 4.2287 1.747 1.743 1.747 1.723 1.747 4,954,078 1.7387 1.19%
2013-01-04 0 4.200 4.200 4.220 4.120 4.230 1,772,173 7,437,394 4.1968 1.727 1.727 1.735 1.694 1.739 4,310,006 1.7256 -0.47%
2013-01-03 0 4.220 4.220 4.230 4.210 4.250 1,971,000 8,336,665 4.2297 1.735 1.735 1.739 1.731 1.747 4,793,563 1.7391 0.00%
2013-01-02 0 4.220 4.230 4.240 4.090 4.240 3,120,261 13,131,476 4.2085 1.735 1.739 1.743 1.682 1.743 7,588,618 1.7304 2.43%
2012-12-31 0 4.120 4.100 4.120 4.040 4.240 2,602,240 10,838,557 4.1651 1.694 1.686 1.694 1.661 1.743 6,328,767 1.7126 2.74%
2012-12-28 0 4.010 4.010 4.020 3.980 4.030 1,262,000 5,053,350 4.0042 1.649 1.649 1.653 1.636 1.657 3,069,242 1.6464 0.25%
2012-12-27 0 4.000 4.000 4.010 3.940 4.020 2,375,333 9,502,445 4.0005 1.645 1.645 1.649 1.620 1.653 5,776,919 1.6449 1.78%
2012-12-24 0 3.930 3.930 3.950 3.910 3.950 751,000 2,954,640 3.9343 1.616 1.616 1.624 1.608 1.624 1,826,467 1.6177 -1.75%
2012-12-21 0 4.000 4.000 4.010 3.930 4.010 2,148,000 8,566,440 3.9881 1.645 1.645 1.649 1.616 1.649 5,224,035 1.6398 1.27%
2012-12-20 0 3.950 3.940 3.950 3.900 3.990 858,000 3,366,730 3.9239 1.624 1.620 1.624 1.604 1.641 2,086,695 1.6134 0.00%
2012-12-19 0 3.950 3.930 3.960 3.930 3.980 703,763 2,783,082 3.9546 1.624 1.616 1.628 1.616 1.636 1,711,584 1.6260 -0.25%
2012-12-18 0 3.960 3.940 3.960 3.900 4.000 267,000 1,060,160 3.9706 1.628 1.620 1.628 1.604 1.645 649,356 1.6326 -1.00%
2012-12-17 0 4.000 4.000 4.010 3.880 4.010 3,657,000 14,605,640 3.9939 1.645 1.645 1.649 1.595 1.649 8,893,992 1.6422 2.30%
2012-12-14 0 3.910 3.900 3.910 3.820 3.920 1,339,000 5,184,910 3.8722 1.608 1.604 1.608 1.571 1.612 3,256,510 1.5922 2.09%
2012-12-13 0 3.830 3.820 3.830 3.820 3.920 1,280,000 4,944,520 3.8629 1.575 1.571 1.575 1.571 1.612 3,113,019 1.5883 -0.52%
2012-12-12 0 3.850 3.850 3.880 3.810 3.900 1,826,000 7,045,555 3.8585 1.583 1.583 1.595 1.567 1.604 4,440,916 1.5865 -0.26%
2012-12-11 0 3.860 3.850 3.880 3.840 3.930 1,276,000 4,925,894 3.8604 1.587 1.583 1.595 1.579 1.616 3,103,291 1.5873 -1.03%
2012-12-10 0 3.900 3.880 3.910 3.840 3.930 1,690,000 6,545,970 3.8734 1.604 1.595 1.608 1.579 1.616 4,110,158 1.5926 0.26%
2012-12-07 0 3.890 3.890 3.900 3.880 3.930 1,176,000 4,586,585 3.9002 1.599 1.599 1.604 1.595 1.616 2,860,086 1.6037 -0.26%
2012-12-06 0 3.900 3.900 3.910 3.880 3.930 998,000 3,901,410 3.9092 1.604 1.604 1.608 1.595 1.616 2,427,182 1.6074 -0.51%
2012-12-05 0 3.920 3.920 3.930 3.870 3.940 740,000 2,895,130 3.9123 1.612 1.612 1.616 1.591 1.620 1,799,714 1.6087 0.26%
2012-12-04 0 3.910 3.880 3.910 3.850 3.990 2,528,000 9,828,515 3.8879 1.608 1.595 1.608 1.583 1.641 6,148,212 1.5986 -0.76%
2012-12-03 0 3.940 3.940 3.950 3.930 4.020 899,000 3,550,170 3.9490 1.620 1.620 1.624 1.616 1.653 2,186,409 1.6237 -1.25%
2012-11-30 0 3.990 3.950 3.990 3.950 4.020 1,148,000 4,560,535 3.9726 1.641 1.624 1.641 1.624 1.653 2,791,989 1.6334 0.76%
2012-11-29 0 3.960 3.960 3.980 3.940 3.990 1,589,000 6,298,985 3.9641 1.628 1.628 1.636 1.620 1.641 3,864,521 1.6300 0.25%
2012-11-28 0 3.950 3.950 3.970 3.930 3.970 741,000 2,932,580 3.9576 1.624 1.624 1.632 1.616 1.632 1,802,146 1.6273 -0.50%
2012-11-27 0 3.970 3.970 3.990 3.960 4.050 1,273,000 5,099,480 4.0059 1.632 1.632 1.641 1.628 1.665 3,095,995 1.6471 -0.75%
2012-11-26 0 4.000 4.000 4.020 3.950 4.020 1,666,000 6,641,245 3.9863 1.645 1.645 1.653 1.624 1.653 4,051,789 1.6391 1.52%
2012-11-23 0 3.940 3.930 3.950 3.920 3.970 243,000 956,425 3.9359 1.620 1.616 1.624 1.612 1.632 590,987 1.6184 0.25%
2012-11-22 0 3.930 3.900 3.930 3.900 3.980 588,000 2,312,230 3.9324 1.616 1.604 1.616 1.604 1.636 1,430,043 1.6169 -0.25%
2012-11-21 0 3.940 3.930 3.960 3.920 3.950 563,000 2,217,980 3.9396 1.620 1.616 1.628 1.612 1.624 1,369,242 1.6199 0.00%
2012-11-20 0 3.940 3.940 3.950 3.940 3.990 360,000 1,428,760 3.9688 1.620 1.620 1.624 1.620 1.641 875,537 1.6319 -0.51%
2012-11-19 0 3.960 3.930 3.960 3.930 3.990 960,000 3,799,510 3.9578 1.628 1.616 1.628 1.616 1.641 2,334,764 1.6274 0.25%
2012-11-16 0 3.950 3.940 3.950 3.900 3.970 744,000 2,920,690 3.9257 1.624 1.620 1.624 1.604 1.632 1,809,442 1.6141 1.28%
2012-11-15 0 3.900 3.890 3.900 3.870 3.920 685,000 2,663,340 3.8881 1.604 1.599 1.604 1.591 1.612 1,665,952 1.5987 -0.51%
2012-11-14 0 3.920 3.910 3.940 3.880 3.950 501,000 1,960,860 3.9139 1.612 1.608 1.620 1.595 1.624 1,218,455 1.6093 -0.51%
2012-11-13 0 3.940 3.930 3.940 3.900 3.950 1,511,000 5,928,520 3.9236 1.620 1.616 1.620 1.604 1.624 3,674,821 1.6133 1.03%
2012-11-12 0 3.900 3.880 3.900 3.840 4.000 2,368,000 9,188,425 3.8802 1.604 1.595 1.604 1.579 1.645 5,759,085 1.5955 -1.02%
2012-11-09 0 3.940 3.930 3.950 3.850 3.960 1,500,620 5,886,057 3.9224 1.620 1.616 1.624 1.583 1.628 3,649,577 1.6128 0.77%
2012-11-08 0 3.910 3.900 3.920 3.850 4.040 6,077,000 23,997,060 3.9488 1.608 1.604 1.612 1.583 1.661 14,779,544 1.6237 -3.46%
2012-11-07 0 4.050 4.050 4.070 4.040 4.130 1,547,000 6,293,480 4.0682 1.665 1.665 1.673 1.661 1.698 3,762,375 1.6727 -0.49%
2012-11-06 0 4.070 4.070 4.090 4.020 4.140 1,301,000 5,299,770 4.0736 1.673 1.673 1.682 1.653 1.702 3,164,092 1.6750 -0.97%
2012-11-05 0 4.110 4.100 4.110 4.090 4.140 1,313,000 5,391,165 4.1060 1.690 1.686 1.690 1.682 1.702 3,193,276 1.6883 -0.48%
2012-11-02 0 4.130 4.100 4.130 4.100 4.190 1,065,000 4,403,360 4.1346 1.698 1.686 1.698 1.686 1.723 2,590,129 1.7001 -0.48%
2012-11-01 0 4.150 4.140 4.160 4.080 4.150 1,199,000 4,923,720 4.1065 1.706 1.702 1.710 1.678 1.706 2,916,023 1.6885 -0.24%
2012-10-31 0 4.160 4.150 4.160 4.120 4.170 1,674,000 6,932,740 4.1414 1.710 1.706 1.710 1.694 1.715 4,071,245 1.7029 0.48%
2012-10-30 0 4.140 4.120 4.140 4.020 4.140 1,508,000 6,189,170 4.1042 1.702 1.694 1.702 1.653 1.702 3,667,525 1.6876 3.50%
2012-10-29 0 4.000 4.000 4.010 3.970 4.070 1,359,000 5,460,640 4.0181 1.645 1.645 1.649 1.632 1.673 3,305,151 1.6522 0.00%
2012-10-26 0 4.000 4.000 4.010 3.980 4.070 1,731,000 6,962,810 4.0224 1.645 1.645 1.649 1.636 1.673 4,209,872 1.6539 -1.23%
2012-10-25 0 4.050 4.050 4.070 4.040 4.150 2,258,000 9,257,365 4.0998 1.665 1.665 1.673 1.661 1.706 5,491,560 1.6857 -2.41%
2012-10-24 0 4.150 4.130 4.140 4.100 4.280 3,434,333 14,382,098 4.1877 1.706 1.698 1.702 1.686 1.760 8,352,456 1.7219 -1.89%
2012-10-22 0 4.230 4.220 4.230 4.150 4.260 4,291,000 18,062,520 4.2094 1.739 1.735 1.739 1.706 1.752 10,435,909 1.7308 2.67%
2012-10-19 0 4.120 4.120 4.140 3.950 4.150 5,019,000 20,447,590 4.0740 1.694 1.694 1.702 1.624 1.706 12,206,439 1.6751 4.57%
2012-10-18 0 3.940 3.920 3.950 3.910 3.950 558,000 2,196,030 3.9355 1.620 1.612 1.624 1.608 1.624 1,357,082 1.6182 1.29%
2012-10-17 0 3.890 3.890 3.930 3.890 3.950 1,410,000 5,537,830 3.9275 1.599 1.599 1.616 1.599 1.624 3,429,185 1.6149 0.00%
2012-10-16 0 3.890 3.890 3.930 3.860 3.910 1,088,000 4,225,920 3.8841 1.599 1.599 1.616 1.587 1.608 2,646,066 1.5971 -0.51%
2012-10-15 0 3.910 3.910 3.930 3.900 3.950 1,202,000 4,706,140 3.9153 1.608 1.608 1.616 1.604 1.624 2,923,319 1.6099 0.00%
2012-10-12 0 3.910 3.900 3.920 3.890 3.950 395,000 1,545,820 3.9135 1.608 1.604 1.612 1.599 1.624 960,658 1.6091 0.26%
2012-10-11 0 3.900 3.900 3.920 3.890 3.950 1,296,000 5,072,120 3.9137 1.604 1.604 1.612 1.599 1.624 3,151,932 1.6092 0.26%
2012-10-10 0 3.890 3.890 3.900 3.870 3.920 814,000 3,173,280 3.8984 1.599 1.599 1.604 1.591 1.612 1,979,685 1.6029 0.26%
2012-10-09 0 3.880 3.870 3.890 3.870 3.890 524,000 2,030,740 3.8755 1.595 1.591 1.599 1.591 1.599 1,274,392 1.5935 0.52%
2012-10-08 0 3.860 3.840 3.860 3.830 3.880 887,000 3,421,210 3.8571 1.587 1.579 1.587 1.575 1.595 2,157,225 1.5859 0.00%
2012-10-05 0 3.860 3.850 3.860 3.810 3.860 860,000 3,296,690 3.8334 1.587 1.583 1.587 1.567 1.587 2,091,560 1.5762 0.52%
2012-10-04 0 3.840 3.830 3.840 3.820 3.920 495,000 1,903,490 3.8454 1.579 1.575 1.579 1.571 1.612 1,203,863 1.5812 -1.54%
2012-10-03 0 3.900 3.890 3.900 3.850 3.930 893,000 3,482,640 3.8999 1.604 1.599 1.604 1.583 1.616 2,171,817 1.6036 1.56%
2012-09-28 0 3.840 3.820 3.840 3.770 3.840 745,000 2,846,280 3.8205 1.579 1.571 1.579 1.550 1.579 1,811,874 1.5709 2.13%
2012-09-27 0 3.760 3.760 3.780 3.740 3.790 488,000 1,839,300 3.7691 1.546 1.546 1.554 1.538 1.558 1,186,838 1.5497 0.80%
2012-09-26 0 3.730 3.730 3.750 3.730 3.800 634,000 2,390,600 3.7707 1.534 1.534 1.542 1.534 1.562 1,541,917 1.5504 -1.84%
2012-09-25 0 3.800 3.800 3.820 3.780 3.820 592,000 2,252,830 3.8055 1.562 1.562 1.571 1.554 1.571 1,439,771 1.5647 0.80%
2012-09-24 0 3.770 3.760 3.790 3.760 3.810 407,897 1,548,357 3.7960 1.550 1.546 1.558 1.546 1.567 992,024 1.5608 -0.26%
2012-09-21 0 3.780 3.780 3.790 3.750 3.800 305,000 1,157,420 3.7948 1.554 1.554 1.558 1.542 1.562 741,774 1.5603 0.80%
2012-09-20 0 3.750 3.750 3.790 3.730 3.830 582,000 2,186,950 3.7576 1.542 1.542 1.558 1.534 1.575 1,415,451 1.5451 -0.79%
2012-09-19 0 3.780 3.780 3.790 3.750 3.790 244,000 922,710 3.7816 1.554 1.554 1.558 1.542 1.558 593,419 1.5549 -0.26%
2012-09-18 0 3.790 3.780 3.790 3.760 3.810 172,000 650,755 3.7835 1.558 1.554 1.558 1.546 1.567 418,312 1.5557 0.53%
2012-09-17 0 3.770 3.750 3.800 3.750 3.830 654,000 2,482,640 3.7961 1.550 1.542 1.562 1.542 1.575 1,590,558 1.5609 -0.79%
2012-09-14 0 3.800 3.790 3.800 3.740 3.800 822,000 3,098,620 3.7696 1.562 1.558 1.562 1.538 1.562 1,999,142 1.5500 2.43%
2012-09-13 0 3.710 3.720 3.730 3.690 3.750 427,000 1,587,180 3.7170 1.525 1.530 1.534 1.517 1.542 1,038,484 1.5284 0.82%
2012-09-12 0 3.680 3.680 3.700 3.670 3.720 199,000 736,830 3.7027 1.513 1.513 1.521 1.509 1.530 483,977 1.5224 0.27%
2012-09-11 0 3.670 3.660 3.670 3.660 3.700 126,000 462,240 3.6686 1.509 1.505 1.509 1.505 1.521 306,438 1.5084 -0.27%
2012-09-10 0 3.680 3.680 3.710 3.680 3.720 379,000 1,402,210 3.6998 1.513 1.513 1.525 1.513 1.530 921,745 1.5213 -0.54%
2012-09-07 0 3.700 3.700 3.710 3.650 3.710 483,000 1,781,740 3.6889 1.521 1.521 1.525 1.501 1.525 1,174,678 1.5168 1.37%
2012-09-06 0 3.650 3.650 3.680 3.590 3.690 417,000 1,508,510 3.6175 1.501 1.501 1.513 1.476 1.517 1,014,163 1.4874 -0.54%
2012-09-05 0 3.670 3.670 3.680 3.660 3.750 353,000 1,299,680 3.6818 1.509 1.509 1.513 1.505 1.542 858,512 1.5139 -1.08%
2012-09-04 0 3.710 3.710 3.730 3.700 3.730 165,000 613,850 3.7203 1.525 1.525 1.534 1.521 1.534 401,288 1.5297 0.82%
2012-09-03 0 3.680 3.680 3.700 3.660 3.720 162,000 598,820 3.6964 1.513 1.513 1.521 1.505 1.530 393,991 1.5199 0.55%
2012-08-31 0 3.660 3.640 3.660 3.630 3.730 852,000 3,128,520 3.6720 1.505 1.497 1.505 1.493 1.534 2,072,103 1.5098 -2.40%
2012-08-30 0 3.750 3.740 3.770 3.740 3.780 212,000 795,840 3.7540 1.542 1.538 1.550 1.538 1.554 515,594 1.5435 -1.06%
2012-08-29 0 3.790 3.790 3.800 3.750 3.810 190,000 719,600 3.7874 1.558 1.558 1.562 1.542 1.567 462,089 1.5573 0.53%
2012-08-28 0 3.770 3.770 3.800 3.720 3.830 396,000 1,495,630 3.7768 1.550 1.550 1.562 1.530 1.575 963,090 1.5529 -1.57%
2012-08-27 0 3.830 3.820 3.830 3.760 3.870 1,864,000 7,141,995 3.8315 1.575 1.571 1.575 1.546 1.591 4,533,334 1.5754 2.96%
2012-08-24 0 3.720 3.720 3.730 3.680 3.740 498,813 1,857,249 3.7233 1.530 1.530 1.534 1.513 1.538 1,213,136 1.5309 1.09%
2012-08-23 0 3.680 3.670 3.690 3.660 3.690 182,000 668,660 3.6740 1.513 1.509 1.517 1.505 1.517 442,632 1.5106 0.55%
2012-08-22 0 3.660 3.660 3.670 3.650 3.690 254,000 931,510 3.6674 1.505 1.505 1.509 1.501 1.517 617,740 1.5079 0.27%
2012-08-21 0 3.650 3.650 3.680 3.640 3.670 67,000 244,650 3.6515 1.501 1.501 1.513 1.497 1.509 162,947 1.5014 0.27%
2012-08-20 0 3.640 3.640 3.670 3.630 3.670 77,000 280,560 3.6436 1.497 1.497 1.509 1.493 1.509 187,268 1.4982 -0.27%
2012-08-17 0 3.650 3.640 3.650 3.610 3.650 155,166 563,862 3.6339 1.501 1.497 1.501 1.484 1.501 377,371 1.4942 0.27%
2012-08-16 0 3.640 3.640 3.670 3.640 3.660 145,000 529,590 3.6523 1.497 1.497 1.509 1.497 1.505 352,647 1.5018 -1.09%
2012-08-15 0 3.680 3.680 3.690 3.550 3.680 598,000 2,181,780 3.6485 1.513 1.513 1.517 1.460 1.513 1,454,364 1.5002 0.27%
2012-08-14 0 3.670 3.660 3.670 3.660 3.780 377,000 1,392,160 3.6927 1.509 1.505 1.509 1.505 1.554 916,881 1.5184 0.00%
2012-08-13 0 3.670 3.670 3.690 3.620 3.700 237,000 868,230 3.6634 1.509 1.509 1.517 1.488 1.521 576,395 1.5063 -0.27%
2012-08-10 0 3.680 3.680 3.700 3.600 3.780 689,000 2,541,300 3.6884 1.513 1.513 1.521 1.480 1.554 1,675,680 1.5166 -1.60%
2012-08-09 0 3.740 3.730 3.740 3.680 3.770 1,061,000 3,968,620 3.7405 1.538 1.534 1.538 1.513 1.550 2,580,401 1.5380 1.91%
2012-08-08 0 3.670 3.660 3.680 3.620 3.670 1,155,000 4,212,150 3.6469 1.509 1.505 1.513 1.488 1.509 2,809,013 1.4995 1.38%
2012-08-07 0 3.620 3.620 3.630 3.530 3.630 891,000 3,203,080 3.5949 1.488 1.488 1.493 1.451 1.493 2,166,953 1.4781 2.26%
2012-08-06 0 3.540 3.540 3.570 3.500 3.570 713,000 2,520,740 3.5354 1.456 1.456 1.468 1.439 1.468 1,734,049 1.4537 1.43%
2012-08-03 0 3.490 3.490 3.510 3.470 3.500 255,371 890,098 3.4855 1.435 1.435 1.443 1.427 1.439 621,074 1.4332 -0.85%
2012-08-02 0 3.520 3.510 3.520 3.450 3.520 886,000 3,102,350 3.5015 1.447 1.443 1.447 1.419 1.447 2,154,793 1.4397 2.33%
2012-08-01 0 3.440 3.440 3.460 3.370 3.460 183,000 627,070 3.4266 1.414 1.414 1.423 1.386 1.423 445,064 1.4089 0.88%
2012-07-31 0 3.410 3.400 3.420 3.310 3.430 388,000 1,309,830 3.3759 1.402 1.398 1.406 1.361 1.410 943,634 1.3881 2.10%
2012-07-30 0 3.340 3.340 3.360 3.300 3.350 159,000 529,300 3.3289 1.373 1.373 1.382 1.357 1.377 386,695 1.3688 0.60%
2012-07-27 0 3.320 3.320 3.340 3.300 3.350 376,000 1,249,725 3.3237 1.365 1.365 1.373 1.357 1.377 914,449 1.3666 0.30%
2012-07-26 0 3.310 3.310 3.330 3.310 3.350 320,000 1,063,960 3.3249 1.361 1.361 1.369 1.361 1.377 778,255 1.3671 -0.60%
2012-07-25 0 3.330 3.330 3.340 3.330 3.360 312,000 1,043,600 3.3449 1.369 1.369 1.373 1.369 1.382 758,798 1.3753 -0.89%
2012-07-24 0 3.360 3.360 3.370 3.360 3.450 112,079 378,345 3.3757 1.382 1.382 1.386 1.382 1.419 272,581 1.3880 -0.30%
2012-07-23 0 3.370 3.360 3.370 3.350 3.380 389,600 1,308,983 3.3598 1.386 1.382 1.386 1.377 1.390 947,525 1.3815 -0.59%
2012-07-20 0 3.390 3.390 3.400 3.380 3.400 167,000 566,500 3.3922 1.394 1.394 1.398 1.390 1.398 406,152 1.3948 0.00%
2012-07-19 0 3.390 3.390 3.400 3.360 3.400 304,000 1,027,780 3.3809 1.394 1.394 1.398 1.382 1.398 739,342 1.3901 0.59%
2012-07-18 0 3.370 3.370 3.380 3.370 3.400 286,000 966,240 3.3785 1.386 1.386 1.390 1.386 1.398 695,565 1.3891 -0.88%
2012-07-17 0 3.400 3.380 3.400 3.360 3.400 398,000 1,343,745 3.3762 1.398 1.390 1.398 1.382 1.398 967,954 1.3882 0.29%
2012-07-16 0 3.390 3.360 3.400 3.370 3.420 105,000 356,320 3.3935 1.394 1.382 1.398 1.386 1.406 255,365 1.3953 -0.29%
2012-07-13 0 3.400 3.380 3.400 3.370 3.410 383,000 1,300,830 3.3964 1.398 1.390 1.398 1.386 1.402 931,474 1.3965 0.00%
2012-07-12 0 3.400 3.400 3.410 3.360 3.420 274,000 929,690 3.3930 1.398 1.398 1.402 1.382 1.406 666,381 1.3951 0.59%
2012-07-11 0 3.380 3.380 3.410 3.370 3.400 242,000 817,930 3.3799 1.390 1.390 1.402 1.386 1.398 588,555 1.3897 -0.59%
2012-07-10 0 3.400 3.400 3.420 3.380 3.470 175,000 596,540 3.4088 1.398 1.398 1.406 1.390 1.427 425,608 1.4016 0.00%
2012-07-09 0 3.400 3.400 3.420 3.400 3.490 274,000 935,130 3.4129 1.398 1.398 1.406 1.398 1.435 666,381 1.4033 -2.02%
2012-07-06 0 3.470 3.460 3.470 3.420 3.470 329,000 1,135,300 3.4508 1.427 1.423 1.427 1.406 1.427 800,143 1.4189 1.46%
2012-07-05 0 3.420 3.410 3.420 3.370 3.440 442,000 1,504,390 3.4036 1.406 1.402 1.406 1.386 1.414 1,074,964 1.3995 1.48%
2012-07-04 0 3.370 3.360 3.390 3.340 3.390 313,000 1,056,730 3.3761 1.386 1.382 1.394 1.373 1.394 761,230 1.3882 0.90%
2012-07-03 0 3.340 3.330 3.340 3.330 3.370 244,000 816,690 3.3471 1.373 1.369 1.373 1.369 1.386 593,419 1.3762 0.30%
2012-06-29 0 3.330 3.300 3.320 3.260 3.340 398,218 1,317,556 3.3086 1.369 1.357 1.365 1.340 1.373 968,484 1.3604 1.22%
2012-06-28 0 3.290 3.290 3.300 3.260 3.300 509,000 1,666,780 3.2746 1.353 1.353 1.357 1.340 1.357 1,237,911 1.3464 0.30%
2012-06-27 0 3.280 3.280 3.310 3.270 3.330 631,000 2,078,470 3.2939 1.349 1.349 1.361 1.345 1.369 1,534,621 1.3544 -0.30%
2012-06-26 0 3.290 3.280 3.310 3.290 3.320 331,000 1,091,330 3.2971 1.353 1.349 1.361 1.353 1.365 805,007 1.3557 -0.60%
2012-06-25 0 3.310 3.300 3.310 3.280 3.340 294,000 970,270 3.3002 1.361 1.357 1.361 1.349 1.373 715,022 1.3570 0.30%
2012-06-22 0 3.300 3.300 3.320 3.300 3.330 238,047 788,893 3.3140 1.357 1.357 1.365 1.357 1.369 578,941 1.3626 -1.20%
2012-06-21 0 3.340 3.340 3.350 3.340 3.410 284,000 957,750 3.3724 1.373 1.373 1.377 1.373 1.402 690,701 1.3866 -1.76%
2012-06-20 0 3.400 3.370 3.400 3.290 3.410 680,500 2,290,980 3.3666 1.398 1.386 1.398 1.353 1.402 1,655,007 1.3843 2.72%
2012-06-19 0 3.310 3.300 3.320 3.290 3.340 528,000 1,749,820 3.3141 1.361 1.357 1.365 1.353 1.373 1,284,120 1.3627 -0.30%
2012-06-18 0 3.320 3.290 3.300 3.290 3.350 660,000 2,193,540 3.3235 1.365 1.353 1.357 1.353 1.377 1,605,150 1.3666 0.91%
2012-06-15 0 3.290 3.280 3.290 3.280 3.340 912,000 3,014,015 3.3048 1.353 1.349 1.353 1.349 1.373 2,218,026 1.3589 0.30%
2012-06-14 0 3.280 3.280 3.290 3.250 3.300 266,047 873,912 3.2848 1.349 1.349 1.353 1.336 1.357 647,039 1.3506 0.00%
2012-06-13 0 3.280 3.270 3.290 3.240 3.300 206,000 671,700 3.2607 1.349 1.345 1.353 1.332 1.357 501,001 1.3407 -0.30%
2012-06-12 0 3.290 3.290 3.300 3.280 3.350 151,953 501,387 3.2996 1.353 1.353 1.357 1.349 1.377 369,557 1.3567 0.00%
2012-06-11 0 3.290 3.280 3.300 3.280 3.330 206,000 679,150 3.2968 1.353 1.349 1.357 1.349 1.369 501,001 1.3556 0.00%
2012-06-08 0 3.290 3.270 3.290 3.270 3.340 301,000 994,060 3.3025 1.353 1.345 1.353 1.345 1.373 732,046 1.3579 0.30%
2012-06-07 0 3.280 3.260 3.280 3.260 3.310 706,000 2,318,490 3.2840 1.349 1.340 1.349 1.340 1.361 1,717,024 1.3503 0.00%
2012-06-06 0 3.280 3.250 3.280 3.260 3.300 177,000 580,700 3.2808 1.349 1.336 1.349 1.340 1.357 430,472 1.3490 1.23%
2012-06-05 0 3.240 3.240 3.260 3.230 3.280 314,000 1,018,380 3.2432 1.332 1.332 1.340 1.328 1.349 763,662 1.3335 0.00%
2012-06-04 0 3.240 3.250 3.270 3.240 3.310 687,500 2,245,650 3.2664 1.332 1.336 1.345 1.332 1.361 1,672,032 1.3431 -2.41%
2012-06-01 0 3.320 3.300 3.320 3.300 3.420 562,667 1,871,571 3.3262 1.365 1.357 1.365 1.357 1.406 1,368,432 1.3677 -0.30%
2012-05-31 0 3.330 3.290 3.340 3.290 3.360 415,000 1,376,750 3.3175 1.369 1.353 1.373 1.353 1.382 1,009,299 1.3641 0.91%
2012-05-30 0 3.300 3.300 3.310 3.270 3.330 435,000 1,435,810 3.3007 1.357 1.357 1.361 1.345 1.369 1,057,940 1.3572 0.61%
2012-05-29 0 3.280 3.270 3.290 3.270 3.300 574,000 1,881,820 3.2784 1.349 1.345 1.353 1.345 1.357 1,395,994 1.3480 0.00%
2012-05-28 0 3.280 3.270 3.280 3.250 3.280 441,000 1,437,050 3.2586 1.349 1.345 1.349 1.336 1.349 1,072,532 1.3399 0.31%
2012-05-25 0 3.270 3.270 3.280 3.240 3.390 1,450,000 4,772,500 3.2914 1.345 1.345 1.349 1.332 1.394 3,526,467 1.3533 -2.97%
2012-05-24 0 3.370 3.350 3.370 3.340 3.420 515,000 1,739,050 3.3768 1.386 1.377 1.386 1.373 1.406 1,252,504 1.3885 -0.88%
2012-05-23 0 3.400 3.400 3.420 3.360 3.480 561,000 1,903,490 3.3930 1.398 1.398 1.406 1.382 1.431 1,364,378 1.3951 -2.30%
2012-05-22 0 3.480 3.460 3.480 3.370 3.480 1,114,000 3,825,190 3.4337 1.431 1.423 1.431 1.386 1.431 2,709,299 1.4119 4.19%
2012-05-21 0 3.340 3.330 3.350 3.340 3.440 1,456,000 4,883,090 3.3538 1.373 1.369 1.377 1.373 1.414 3,541,059 1.3790 -4.04%
2012-05-18 0 3.850 3.840 3.850 3.830 3.900 2,792,000 10,770,990 3.8578 1.431 1.427 1.431 1.424 1.450 7,511,087 1.4340 -1.28%
2012-05-17 0 3.900 3.900 3.910 3.860 3.930 926,000 3,614,921 3.9038 1.450 1.450 1.453 1.435 1.461 2,491,141 1.4511 0.52%
2012-05-16 0 3.880 3.880 3.890 3.860 3.940 2,140,000 8,335,980 3.8953 1.442 1.442 1.446 1.435 1.465 5,757,065 1.4480 -1.27%
2012-05-15 0 3.930 3.910 3.930 3.870 3.930 776,000 3,031,690 3.9068 1.461 1.453 1.461 1.439 1.461 2,087,609 1.4522 0.51%
2012-05-14 0 3.910 3.910 3.920 3.900 3.940 623,000 2,441,810 3.9194 1.453 1.453 1.457 1.450 1.465 1,676,005 1.4569 0.26%
2012-05-11 0 3.900 3.890 3.900 3.880 3.930 816,000 3,183,314 3.9011 1.450 1.446 1.450 1.442 1.461 2,195,217 1.4501 -0.51%
2012-05-10 0 3.920 3.900 3.940 3.830 4.010 3,003,000 11,757,100 3.9151 1.457 1.450 1.465 1.424 1.491 8,078,723 1.4553 -2.00%
2012-05-09 0 4.000 4.000 4.010 3.980 4.050 1,121,000 4,475,910 3.9928 1.487 1.487 1.491 1.479 1.505 3,015,734 1.4842 -0.74%
2012-05-08 0 4.030 4.020 4.030 4.000 4.070 780,000 3,133,400 4.0172 1.498 1.494 1.498 1.487 1.513 2,098,370 1.4933 0.25%
2012-05-07 0 4.020 4.000 4.020 3.980 4.050 1,793,000 7,170,990 3.9994 1.494 1.487 1.494 1.479 1.505 4,823,560 1.4867 -0.74%
2012-05-04 0 4.050 4.050 4.060 4.030 4.110 920,000 3,730,910 4.0553 1.505 1.505 1.509 1.498 1.528 2,475,000 1.5074 -0.74%
2012-05-03 0 4.080 4.080 4.110 4.080 4.130 423,000 1,731,640 4.0937 1.517 1.517 1.528 1.517 1.535 1,137,962 1.5217 -1.21%
2012-05-02 0 4.130 4.120 4.130 4.050 4.140 2,295,000 9,416,980 4.1033 1.535 1.531 1.535 1.505 1.539 6,174,049 1.5253 2.48%
2012-04-30 0 4.030 4.030 4.040 4.010 4.090 1,732,000 6,984,300 4.0325 1.498 1.498 1.502 1.491 1.520 4,659,457 1.4990 -1.47%
2012-04-27 0 4.090 4.080 4.090 3.990 4.100 1,427,000 5,770,050 4.0435 1.520 1.517 1.520 1.483 1.524 3,838,940 1.5030 2.25%
2012-04-26 0 4.000 4.000 4.010 3.980 4.030 1,573,000 6,293,754 4.0011 1.487 1.487 1.491 1.479 1.498 4,231,712 1.4873 0.00%
2012-04-25 0 4.000 3.990 4.000 3.950 4.120 4,356,000 17,453,545 4.0068 1.487 1.483 1.487 1.468 1.531 11,718,587 1.4894 -2.44%
2012-04-24 0 4.100 4.090 4.110 4.080 4.180 2,557,000 10,563,020 4.1310 1.524 1.520 1.528 1.517 1.554 6,878,886 1.5356 -1.68%
2012-04-23 0 4.170 4.150 4.170 4.150 4.200 2,087,000 8,741,640 4.1886 1.550 1.543 1.550 1.543 1.561 5,614,484 1.5570 -0.24%
2012-04-20 0 4.180 4.180 4.200 4.180 4.210 758,000 3,178,485 4.1933 1.554 1.554 1.561 1.554 1.565 2,039,185 1.5587 -0.48%
2012-04-19 0 4.200 4.190 4.200 4.180 4.210 766,000 3,210,910 4.1918 1.561 1.557 1.561 1.554 1.565 2,060,707 1.5582 0.00%
2012-04-18 0 4.200 4.190 4.200 4.190 4.220 843,000 3,541,170 4.2007 1.561 1.557 1.561 1.557 1.569 2,267,853 1.5615 0.00%
2012-04-17 0 4.200 4.200 4.220 4.180 4.230 865,000 3,627,800 4.1940 1.561 1.561 1.569 1.554 1.572 2,327,038 1.5590 0.00%
2012-04-16 0 4.200 4.190 4.200 4.170 4.210 552,000 2,311,530 4.1876 1.561 1.557 1.561 1.550 1.565 1,485,000 1.5566 0.48%
2012-04-13 0 4.180 4.170 4.180 4.150 4.200 772,000 3,227,310 4.1805 1.554 1.550 1.554 1.543 1.561 2,076,848 1.5539 0.00%
2012-04-12 0 4.180 4.170 4.180 4.160 4.240 1,033,950 4,335,234 4.1929 1.554 1.550 1.554 1.546 1.576 2,781,550 1.5586 -0.24%
2012-04-11 0 4.190 4.180 4.190 4.110 4.200 886,000 3,682,560 4.1564 1.557 1.554 1.557 1.528 1.561 2,383,533 1.5450 0.24%
2012-04-10 0 4.180 4.160 4.180 4.160 4.180 1,147,000 4,786,890 4.1734 1.554 1.546 1.554 1.546 1.554 3,085,679 1.5513 0.00%
2012-04-05 0 4.180 4.170 4.180 4.130 4.180 1,827,000 7,626,230 4.1742 1.554 1.550 1.554 1.535 1.554 4,915,027 1.5516 0.00%
2012-04-03 0 4.180 4.170 4.180 4.120 4.200 1,499,000 6,256,500 4.1738 1.554 1.550 1.554 1.531 1.561 4,032,636 1.5515 1.46%
2012-04-02 0 4.120 4.110 4.120 4.070 4.140 788,000 3,238,820 4.1102 1.531 1.528 1.531 1.513 1.539 2,119,891 1.5278 0.49%
2012-03-30 0 4.100 4.090 4.130 4.090 4.150 1,501,000 6,188,858 4.1232 1.524 1.520 1.535 1.520 1.543 4,038,016 1.5326 -1.68%
2012-03-29 0 4.170 4.140 4.170 4.100 4.180 1,555,000 6,436,725 4.1394 1.550 1.539 1.550 1.524 1.554 4,183,288 1.5387 0.48%
2012-03-28 0 4.150 4.130 4.150 4.130 4.210 3,210,000 13,393,295 4.1724 1.543 1.535 1.543 1.535 1.565 8,635,598 1.5509 -0.72%
2012-03-27 0 4.180 4.170 4.190 4.130 4.200 4,064,000 16,972,420 4.1763 1.554 1.550 1.557 1.535 1.561 10,933,044 1.5524 0.48%
2012-03-26 0 4.160 4.140 4.160 4.120 4.250 3,262,000 13,599,560 4.1691 1.546 1.539 1.546 1.531 1.580 8,775,489 1.5497 1.46%
2012-03-23 0 4.100 4.100 4.110 4.050 4.190 1,738,000 7,104,340 4.0877 1.524 1.524 1.528 1.505 1.557 4,675,598 1.5195 -1.20%
2012-03-22 0 4.150 4.110 4.150 4.100 4.160 1,697,100 7,006,708 4.1286 1.543 1.528 1.543 1.524 1.546 4,565,568 1.5347 0.48%
2012-03-21 0 4.130 4.130 4.140 4.080 4.150 1,275,000 5,240,470 4.1102 1.535 1.535 1.539 1.517 1.543 3,430,027 1.5278 0.24%
2012-03-20 0 4.120 4.110 4.120 4.070 4.140 2,208,000 9,079,790 4.1122 1.531 1.528 1.531 1.513 1.539 5,940,000 1.5286 0.49%
2012-03-19 0 4.100 4.100 4.110 4.060 4.130 996,000 4,082,060 4.0985 1.524 1.524 1.528 1.509 1.535 2,679,457 1.5235 1.74%
2012-03-16 0 4.030 4.010 4.030 3.950 4.090 1,352,000 5,393,780 3.9895 1.498 1.491 1.498 1.468 1.520 3,637,174 1.4830 0.25%
2012-03-15 0 4.020 4.020 4.030 3.900 4.120 3,081,000 12,339,147 4.0049 1.494 1.494 1.498 1.450 1.531 8,288,560 1.4887 -2.90%
2012-03-14 0 4.140 4.140 4.160 4.140 4.210 1,713,000 7,136,640 4.1662 1.539 1.539 1.546 1.539 1.565 4,608,342 1.5486 -1.19%
2012-03-13 0 4.190 4.180 4.190 4.160 4.220 1,348,000 5,643,430 4.1865 1.557 1.554 1.557 1.546 1.569 3,626,413 1.5562 0.96%
2012-03-12 0 4.150 4.160 4.180 4.130 4.200 1,090,000 4,530,360 4.1563 1.543 1.546 1.554 1.535 1.561 2,932,337 1.5450 -0.72%
2012-03-09 0 4.180 4.170 4.180 4.170 4.300 1,379,000 5,803,310 4.2083 1.554 1.550 1.554 1.550 1.598 3,709,810 1.5643 -1.65%
2012-03-08 0 4.250 4.250 4.270 4.050 4.260 3,592,000 14,958,020 4.1643 1.580 1.580 1.587 1.505 1.584 9,663,261 1.5479 4.94%
2012-03-07 0 4.050 4.050 4.070 3.950 4.110 3,369,000 13,572,640 4.0287 1.505 1.505 1.513 1.468 1.528 9,063,343 1.4975 -0.98%
2012-03-06 0 4.090 4.080 4.090 4.030 4.200 2,460,000 10,039,160 4.0810 1.520 1.517 1.520 1.498 1.561 6,617,935 1.5170 -2.62%
2012-03-05 0 4.200 4.190 4.200 4.110 4.250 4,476,000 18,728,210 4.1841 1.561 1.557 1.561 1.528 1.580 12,041,413 1.5553 4.74%
2012-03-02 0 4.010 4.000 4.010 3.940 4.060 2,466,000 9,841,420 3.9908 1.491 1.487 1.491 1.465 1.509 6,634,076 1.4835 0.75%
2012-03-01 0 3.980 3.980 3.990 3.820 4.020 4,336,000 17,178,000 3.9617 1.479 1.479 1.483 1.420 1.494 11,664,783 1.4726 4.19%
2012-02-29 0 3.820 3.810 3.820 3.810 3.850 795,000 3,037,530 3.8208 1.420 1.416 1.420 1.416 1.431 2,138,723 1.4203 -0.52%
2012-02-28 0 3.840 3.820 3.840 3.800 3.840 814,000 3,100,480 3.8089 1.427 1.420 1.427 1.413 1.427 2,189,837 1.4158 1.59%
2012-02-27 0 3.780 3.780 3.800 3.770 3.820 767,000 2,904,610 3.7870 1.405 1.405 1.413 1.401 1.420 2,063,397 1.4077 -1.05%
2012-02-24 0 3.820 3.820 3.830 3.800 3.830 265,000 1,010,050 3.8115 1.420 1.420 1.424 1.413 1.424 712,908 1.4168 0.53%
2012-02-23 0 3.800 3.790 3.800 3.780 3.830 309,000 1,171,460 3.7911 1.413 1.409 1.413 1.405 1.424 831,277 1.4092 -0.52%
2012-02-22 0 3.820 3.820 3.830 3.750 3.820 295,000 1,122,330 3.8045 1.420 1.420 1.424 1.394 1.420 793,614 1.4142 0.26%
2012-02-21 0 3.810 3.780 3.810 3.760 3.840 323,000 1,225,360 3.7937 1.416 1.405 1.416 1.398 1.427 868,940 1.4102 0.26%
2012-02-20 0 3.800 3.790 3.800 3.780 3.850 451,000 1,721,160 3.8163 1.413 1.409 1.413 1.405 1.431 1,213,288 1.4186 0.00%
2012-02-17 0 3.800 3.800 3.810 3.750 3.840 520,000 1,976,620 3.8012 1.413 1.413 1.416 1.394 1.427 1,398,913 1.4130 0.00%
2012-02-16 0 3.800 3.770 3.800 3.760 3.820 619,000 2,349,285 3.7953 1.413 1.401 1.413 1.398 1.420 1,665,245 1.4108 1.06%
2012-02-15 0 3.760 3.750 3.770 3.740 3.770 363,000 1,361,270 3.7501 1.398 1.394 1.401 1.390 1.401 976,549 1.3940 0.80%
2012-02-14 0 3.730 3.730 3.750 3.720 3.800 397,000 1,493,860 3.7629 1.387 1.387 1.394 1.383 1.413 1,068,016 1.3987 -1.58%
2012-02-13 0 3.790 3.790 3.800 3.650 3.800 1,433,000 5,411,030 3.7760 1.409 1.409 1.413 1.357 1.413 3,855,082 1.4036 3.27%
2012-02-10 0 3.670 3.660 3.670 3.650 3.840 1,692,000 6,306,500 3.7272 1.364 1.360 1.364 1.357 1.427 4,551,848 1.3855 0.00%
2012-02-09 0 3.670 3.660 3.670 3.600 3.680 203,000 740,940 3.6500 1.364 1.360 1.364 1.338 1.368 546,114 1.3567 1.10%
2012-02-08 0 3.630 3.630 3.650 3.580 3.660 607,200 2,212,645 3.6440 1.349 1.349 1.357 1.331 1.360 1,633,500 1.3545 0.00%
2012-02-07 0 3.630 3.590 3.630 3.570 3.650 695,000 2,497,440 3.5934 1.349 1.334 1.349 1.327 1.357 1,869,701 1.3357 -0.27%
2012-02-06 0 3.640 3.610 3.620 3.550 3.670 537,000 1,951,440 3.6340 1.353 1.342 1.346 1.320 1.364 1,444,647 1.3508 -0.27%
2012-02-03 0 3.650 3.620 3.650 3.560 3.650 565,000 2,052,180 3.6322 1.357 1.346 1.357 1.323 1.357 1,519,973 1.3501 1.39%
2012-02-02 0 3.600 3.590 3.620 3.480 3.640 1,607,000 5,733,190 3.5676 1.338 1.334 1.346 1.294 1.353 4,323,179 1.3262 3.15%
2012-02-01 0 3.490 3.490 3.500 3.470 3.540 374,000 1,306,450 3.4932 1.297 1.297 1.301 1.290 1.316 1,006,141 1.2985 0.00%
2012-01-31 0 3.490 3.490 3.500 3.460 3.510 211,000 733,610 3.4768 1.297 1.297 1.301 1.286 1.305 567,636 1.2924 0.58%
2012-01-30 0 3.470 3.470 3.480 3.450 3.540 433,000 1,506,860 3.4800 1.290 1.290 1.294 1.282 1.316 1,164,864 1.2936 -0.29%
2012-01-27 0 3.480 3.480 3.490 3.470 3.550 732,000 2,564,840 3.5039 1.294 1.294 1.297 1.290 1.320 1,969,239 1.3025 0.00%
2012-01-26 0 3.480 3.450 3.480 3.430 3.490 691,500 2,393,725 3.4616 1.294 1.282 1.294 1.275 1.297 1,860,285 1.2868 2.96%
2012-01-20 0 3.380 3.360 3.380 3.350 3.400 275,000 929,080 3.3785 1.256 1.249 1.256 1.245 1.264 739,810 1.2558 0.60%
2012-01-19 0 3.360 3.350 3.360 3.280 3.360 454,000 1,509,660 3.3252 1.249 1.245 1.249 1.219 1.249 1,221,359 1.2360 0.90%
2012-01-18 0 3.330 3.320 3.330 3.330 3.390 1,001,833 3,363,790 3.3576 1.238 1.234 1.238 1.238 1.260 2,695,149 1.2481 -0.30%
2012-01-17 0 3.340 3.320 3.340 3.280 3.340 573,000 1,897,060 3.3108 1.242 1.234 1.242 1.219 1.242 1,541,495 1.2307 2.14%
2012-01-16 0 3.270 3.260 3.270 3.230 3.300 444,000 1,451,050 3.2681 1.216 1.212 1.216 1.201 1.227 1,194,457 1.2148 0.62%
2012-01-13 0 3.250 3.250 3.260 3.210 3.260 508,000 1,646,520 3.2412 1.208 1.208 1.212 1.193 1.212 1,366,630 1.2048 1.56%
2012-01-12 0 3.200 3.200 3.220 3.190 3.250 507,000 1,635,730 3.2263 1.189 1.189 1.197 1.186 1.208 1,363,940 1.1993 -0.62%
2012-01-11 0 3.220 3.210 3.220 3.150 3.230 707,000 2,246,260 3.1772 1.197 1.193 1.197 1.171 1.201 1,901,984 1.1810 1.58%
2012-01-10 0 3.170 3.150 3.170 3.120 3.170 318,000 1,004,400 3.1585 1.178 1.171 1.178 1.160 1.178 855,489 1.1741 0.96%
2012-01-09 0 3.140 3.120 3.150 3.080 3.140 529,000 1,647,550 3.1145 1.167 1.160 1.171 1.145 1.167 1,423,125 1.1577 1.29%
2012-01-06 0 3.100 3.100 3.110 3.080 3.170 422,000 1,307,420 3.0982 1.152 1.152 1.156 1.145 1.178 1,135,272 1.1516 -0.64%
2012-01-05 0 3.120 3.110 3.150 3.110 3.190 890,000 2,783,380 3.1274 1.160 1.156 1.171 1.156 1.186 2,394,294 1.1625 -0.95%
2012-01-04 0 3.150 3.140 3.150 3.130 3.170 1,034,000 3,256,490 3.1494 1.171 1.167 1.171 1.163 1.178 2,781,685 1.1707 0.00%
2012-01-03 0 3.150 3.150 3.170 3.130 3.180 395,000 1,244,281 3.1501 1.171 1.171 1.178 1.163 1.182 1,062,636 1.1709 0.00%
2011-12-30 0 3.150 3.150 3.180 3.150 3.200 385,000 1,217,550 3.1625 1.171 1.171 1.182 1.171 1.189 1,035,734 1.1755 -0.63%
2011-12-29 0 3.170 3.160 3.180 3.130 3.170 129,000 406,690 3.1526 1.178 1.175 1.182 1.163 1.178 347,038 1.1719 1.28%
2011-12-28 0 3.130 3.130 3.140 3.120 3.200 245,000 770,080 3.1432 1.163 1.163 1.167 1.160 1.189 659,103 1.1684 -0.63%
2011-12-23 0 3.150 3.150 3.160 3.140 3.190 360,000 1,135,700 3.1547 1.171 1.171 1.175 1.167 1.186 968,478 1.1727 0.64%
2011-12-22 0 3.130 3.120 3.130 3.110 3.160 271,200 850,050 3.1344 1.163 1.160 1.163 1.156 1.175 729,587 1.1651 0.00%
2011-12-21 0 3.130 3.120 3.140 3.110 3.150 323,000 1,013,460 3.1376 1.163 1.160 1.167 1.156 1.171 868,940 1.1663 1.29%
2011-12-20 0 3.090 3.100 3.110 3.090 3.160 767,000 2,379,660 3.1026 1.149 1.152 1.156 1.149 1.175 2,063,397 1.1533 -0.32%
2011-12-19 0 3.100 3.100 3.110 3.090 3.160 247,500 770,755 3.1142 1.152 1.152 1.156 1.149 1.175 665,829 1.1576 -1.27%
2011-12-16 0 3.140 3.140 3.170 3.130 3.190 221,000 698,040 3.1586 1.167 1.167 1.178 1.163 1.186 594,538 1.1741 0.64%
2011-12-15 0 3.120 3.110 3.120 3.110 3.180 209,000 653,410 3.1264 1.160 1.156 1.160 1.156 1.182 562,255 1.1621 -0.95%
2011-12-14 0 3.150 3.150 3.170 3.110 3.170 173,000 545,790 3.1549 1.171 1.171 1.178 1.156 1.178 465,408 1.1727 0.00%
2011-12-13 0 3.150 3.130 3.150 3.080 3.150 719,000 2,249,530 3.1287 1.171 1.163 1.171 1.145 1.171 1,934,266 1.1630 -0.94%
2011-12-12 0 3.180 3.180 3.220 3.160 3.250 836,000 2,677,100 3.2023 1.182 1.182 1.197 1.175 1.208 2,249,022 1.1903 -1.85%
2011-12-09 0 3.240 3.230 3.250 3.230 3.290 367,000 1,193,310 3.2515 1.204 1.201 1.208 1.201 1.223 987,310 1.2086 -1.52%
2011-12-08 0 3.290 3.290 3.300 3.280 3.300 194,000 639,020 3.2939 1.223 1.223 1.227 1.219 1.227 521,902 1.2244 -0.90%
2011-12-07 0 3.320 3.300 3.320 3.290 3.320 207,000 683,970 3.3042 1.234 1.227 1.234 1.223 1.234 556,875 1.2282 0.30%
2011-12-06 0 3.310 3.270 3.320 3.250 3.320 297,000 973,380 3.2774 1.230 1.216 1.234 1.208 1.234 798,995 1.2183 0.61%
2011-12-05 0 3.290 3.270 3.310 3.260 3.300 213,000 696,480 3.2699 1.223 1.216 1.230 1.212 1.227 573,016 1.2155 0.30%
2011-12-02 0 3.280 3.270 3.280 3.270 3.350 933,000 3,072,500 3.2931 1.219 1.216 1.219 1.216 1.245 2,509,973 1.2241 0.00%
2011-12-01 0 3.280 3.260 3.340 3.260 3.400 1,208,160 4,041,743 3.3454 1.219 1.212 1.242 1.212 1.264 3,250,213 1.2435 0.00%
2011-11-30 0 3.280 3.270 3.310 3.270 3.350 186,000 614,370 3.3031 1.219 1.216 1.230 1.216 1.245 500,380 1.2278 -0.30%
2011-11-29 0 3.290 3.280 3.340 3.280 3.370 697,000 2,314,710 3.3210 1.223 1.219 1.242 1.219 1.253 1,875,082 1.2345 -0.60%
2011-11-28 0 3.310 3.310 3.330 3.290 3.350 732,000 2,421,460 3.3080 1.230 1.230 1.238 1.223 1.245 1,969,239 1.2296 0.30%
2011-11-25 0 3.300 3.290 3.300 3.280 3.310 332,000 1,096,130 3.3016 1.227 1.223 1.227 1.219 1.230 893,152 1.2273 -0.30%
2011-11-24 0 3.310 3.310 3.330 3.280 3.330 124,000 411,100 3.3153 1.230 1.230 1.238 1.219 1.238 333,587 1.2324 -0.60%
2011-11-23 0 3.330 3.320 3.330 3.310 3.420 409,000 1,362,590 3.3315 1.238 1.234 1.238 1.230 1.271 1,100,299 1.2384 -1.77%
2011-11-22 0 3.390 3.380 3.400 3.350 3.420 837,000 2,835,190 3.3873 1.260 1.256 1.264 1.245 1.271 2,251,712 1.2591 -1.45%
2011-11-21 0 3.440 3.400 3.440 3.380 3.440 130,000 442,470 3.4036 1.279 1.264 1.279 1.256 1.279 349,728 1.2652 0.00%
2011-11-18 0 3.440 3.430 3.440 3.420 3.460 139,000 478,700 3.4439 1.279 1.275 1.279 1.271 1.286 373,940 1.2802 0.58%
2011-11-17 0 3.420 3.420 3.480 3.420 3.480 505,000 1,741,780 3.4491 1.271 1.271 1.294 1.271 1.294 1,358,560 1.2821 -2.29%
2011-11-16 0 3.500 3.470 3.520 3.460 3.540 285,000 993,760 3.4869 1.301 1.290 1.308 1.286 1.316 766,712 1.2961 -1.41%
2011-11-15 0 3.550 3.540 3.560 3.510 3.600 211,000 750,350 3.5562 1.320 1.316 1.323 1.305 1.338 567,636 1.3219 0.85%
2011-11-14 0 3.520 3.520 3.530 3.520 3.580 459,000 1,629,050 3.5491 1.308 1.308 1.312 1.308 1.331 1,234,810 1.3193 0.57%
2011-11-11 0 3.500 3.460 3.500 3.430 3.520 793,000 2,753,580 3.4724 1.301 1.286 1.301 1.275 1.308 2,133,342 1.2907 2.34%
2011-11-10 0 3.420 3.400 3.430 3.370 3.460 1,065,000 3,635,750 3.4138 1.271 1.264 1.275 1.253 1.286 2,865,082 1.2690 -3.12%
2011-11-09 0 3.530 3.510 3.530 3.460 3.550 600,000 2,113,510 3.5225 1.312 1.305 1.312 1.286 1.320 1,614,130 1.3094 2.62%
2011-11-08 0 3.440 3.440 3.460 3.440 3.510 200,000 695,780 3.4789 1.279 1.279 1.286 1.279 1.305 538,043 1.2932 -0.58%
2011-11-07 0 3.460 3.460 3.470 3.420 3.460 149,000 513,840 3.4486 1.286 1.286 1.290 1.271 1.286 400,842 1.2819 -1.42%
2011-11-04 0 3.510 3.470 3.510 3.470 3.590 1,686,000 5,964,770 3.5378 1.305 1.290 1.305 1.290 1.334 4,535,707 1.3151 0.86%
2011-11-03 0 3.480 3.470 3.480 3.350 3.570 2,222,000 7,780,570 3.5016 1.294 1.290 1.294 1.245 1.327 5,977,663 1.3016 1.46%
2011-11-02 0 3.430 3.410 3.430 3.310 3.450 1,229,000 4,175,340 3.3973 1.275 1.268 1.275 1.230 1.282 3,306,277 1.2629 0.59%
2011-11-01 0 3.410 3.410 3.420 3.370 3.450 565,000 1,919,540 3.3974 1.268 1.268 1.271 1.253 1.282 1,519,973 1.2629 -1.16%
2011-10-31 0 3.450 3.440 3.500 3.340 3.510 1,109,000 3,801,420 3.4278 1.282 1.279 1.301 1.242 1.305 2,983,451 1.2742 0.58%
2011-10-28 0 3.430 3.420 3.430 3.380 3.580 2,765,628 9,502,753 3.4360 1.275 1.271 1.275 1.256 1.331 7,440,141 1.2772 2.08%
2011-10-27 0 3.360 3.350 3.360 3.170 3.380 2,343,000 7,776,370 3.3190 1.249 1.245 1.249 1.178 1.256 6,303,179 1.2337 6.67%
2011-10-26 0 3.150 3.140 3.170 3.090 3.190 1,228,000 3,855,520 3.1397 1.171 1.167 1.178 1.149 1.186 3,303,587 1.1671 0.00%
2011-10-25 0 3.150 3.140 3.180 3.140 3.220 806,000 2,565,190 3.1826 1.171 1.167 1.182 1.167 1.197 2,168,315 1.1830 -1.25%
2011-10-24 0 3.190 3.170 3.190 3.120 3.190 615,000 1,945,420 3.1633 1.186 1.178 1.186 1.160 1.186 1,654,484 1.1758 3.24%
2011-10-21 0 3.090 3.080 3.120 3.050 3.140 862,000 2,654,950 3.0800 1.149 1.145 1.160 1.134 1.167 2,318,967 1.1449 0.65%
2011-10-20 0 3.070 3.060 3.070 3.050 3.150 496,000 1,528,620 3.0819 1.141 1.137 1.141 1.134 1.171 1,334,348 1.1456 -1.60%
2011-10-19 0 3.120 3.100 3.120 3.090 3.170 879,000 2,741,880 3.1193 1.160 1.152 1.160 1.149 1.178 2,364,701 1.1595 0.65%
2011-10-18 0 3.100 3.090 3.100 3.070 3.160 885,000 2,754,650 3.1126 1.152 1.149 1.152 1.141 1.175 2,380,842 1.1570 -3.43%
2011-10-17 0 3.210 3.210 3.220 3.180 3.250 921,000 2,959,160 3.2130 1.193 1.193 1.197 1.182 1.208 2,477,690 1.1943 0.63%
2011-10-14 0 3.190 3.180 3.190 3.180 3.250 631,000 2,016,560 3.1958 1.186 1.182 1.186 1.182 1.208 1,697,527 1.1879 -1.24%
2011-10-13 0 3.230 3.220 3.230 3.200 3.280 1,555,000 5,033,260 3.2368 1.201 1.197 1.201 1.189 1.219 4,183,288 1.2032 1.57%
2011-10-12 0 3.180 3.170 3.180 3.100 3.190 715,000 2,261,210 3.1625 1.182 1.178 1.182 1.152 1.186 1,923,505 1.1756 0.63%
2011-10-11 0 3.160 3.130 3.160 3.100 3.160 1,048,000 3,284,660 3.1342 1.175 1.163 1.175 1.152 1.175 2,819,348 1.1650 3.61%
2011-10-10 0 3.050 3.040 3.050 3.020 3.090 248,000 755,820 3.0477 1.134 1.130 1.134 1.123 1.149 667,174 1.1329 0.00%
2011-10-07 0 3.050 3.050 3.070 3.020 3.130 1,319,000 4,058,840 3.0772 1.134 1.134 1.141 1.123 1.163 3,548,397 1.1439 2.01%
2011-10-06 0 2.990 2.990 3.000 2.960 3.120 1,126,000 3,388,070 3.0089 1.111 1.111 1.115 1.100 1.160 3,029,185 1.1185 -0.33%
2011-10-04 0 3.000 2.950 3.000 2.850 3.090 413,000 1,226,146 2.9689 1.115 1.097 1.115 1.059 1.149 1,111,060 1.1036 -2.91%
2011-10-03 0 3.090 3.000 3.100 3.000 3.100 633,000 1,908,000 3.0142 1.149 1.115 1.152 1.115 1.152 1,702,908 1.1204 -1.28%
2011-09-30 0 3.130 3.080 3.130 3.090 3.340 291,000 925,730 3.1812 1.163 1.145 1.163 1.149 1.242 782,853 1.1825 -3.10%
2011-09-28 0 3.230 3.210 3.230 3.170 3.260 501,000 1,616,930 3.2274 1.201 1.193 1.201 1.178 1.212 1,347,799 1.1997 2.54%
2011-09-27 0 3.150 3.150 3.280 3.050 3.250 1,662,000 5,213,690 3.1370 1.171 1.171 1.219 1.134 1.208 4,471,141 1.1661 1.94%
2011-09-26 0 3.090 3.050 3.090 3.000 3.230 786,000 2,439,400 3.1036 1.149 1.134 1.149 1.115 1.201 2,114,511 1.1536 -3.44%
2011-09-23 0 3.200 3.180 3.200 3.130 3.200 4,644,000 14,728,270 3.1715 1.189 1.182 1.189 1.163 1.189 12,493,370 1.1789 -1.54%
2011-09-22 0 3.250 3.240 3.280 3.200 3.300 880,000 2,857,800 3.2475 1.208 1.204 1.219 1.189 1.227 2,367,391 1.2072 -2.99%
2011-09-21 0 3.350 3.330 3.350 3.300 3.420 733,000 2,449,080 3.3412 1.245 1.238 1.245 1.227 1.271 1,971,929 1.2420 -1.47%
2011-09-20 0 3.400 3.390 3.420 3.390 3.500 970,000 3,307,210 3.4095 1.264 1.260 1.271 1.260 1.301 2,609,511 1.2674 -1.73%
2011-09-19 0 3.460 3.460 3.490 3.450 3.510 806,000 2,797,140 3.4704 1.286 1.286 1.297 1.282 1.305 2,168,315 1.2900 -2.54%
2011-09-16 0 3.550 3.530 3.550 3.510 3.580 279,000 987,790 3.5405 1.320 1.312 1.320 1.305 1.331 750,571 1.3161 2.60%
2011-09-15 0 3.460 3.460 3.500 3.460 3.540 276,000 967,360 3.5049 1.286 1.286 1.301 1.286 1.316 742,500 1.3028 -0.29%
2011-09-14 0 3.470 3.440 3.490 3.420 3.530 988,334 3,433,922 3.4745 1.290 1.279 1.297 1.271 1.312 2,658,833 1.2915 0.00%
2011-09-12 0 3.470 3.470 3.500 3.450 3.530 536,000 1,876,020 3.5000 1.290 1.290 1.301 1.282 1.312 1,441,957 1.3010 -2.80%
2011-09-09 0 3.570 3.570 3.580 3.560 3.610 367,000 1,316,320 3.5867 1.327 1.327 1.331 1.323 1.342 987,310 1.3332 -0.28%
2011-09-08 0 3.580 3.560 3.590 3.550 3.590 173,000 617,580 3.5698 1.331 1.323 1.334 1.320 1.334 465,408 1.3270 1.42%
2011-09-07 0 3.530 3.510 3.530 3.490 3.530 226,000 792,150 3.5051 1.312 1.305 1.312 1.297 1.312 607,989 1.3029 1.15%
2011-09-06 0 3.490 3.490 3.500 3.470 3.510 492,000 1,716,160 3.4881 1.297 1.297 1.301 1.290 1.305 1,323,587 1.2966 -1.13%
2011-09-05 0 3.530 3.530 3.540 3.500 3.600 567,000 2,005,400 3.5369 1.312 1.312 1.316 1.301 1.338 1,525,353 1.3147 -1.67%
2011-09-02 0 3.590 3.590 3.600 3.590 3.630 179,000 643,930 3.5974 1.334 1.334 1.338 1.334 1.349 481,549 1.3372 -1.37%
2011-09-01 0 3.640 3.640 3.650 3.630 3.680 373,000 1,362,240 3.6521 1.353 1.353 1.357 1.349 1.368 1,003,451 1.3576 1.68%
2011-08-31 0 3.580 3.570 3.580 3.540 3.580 495,000 1,760,950 3.5575 1.331 1.327 1.331 1.316 1.331 1,331,658 1.3224 0.56%
2011-08-30 0 3.560 3.550 3.570 3.560 3.650 654,000 2,357,550 3.6048 1.323 1.320 1.327 1.323 1.357 1,759,402 1.3400 0.56%
2011-08-29 0 3.540 3.530 3.540 3.500 3.600 284,000 1,003,800 3.5345 1.316 1.312 1.316 1.301 1.338 764,022 1.3138 0.57%
2011-08-26 0 3.520 3.510 3.530 3.510 3.600 935,000 3,305,000 3.5348 1.308 1.305 1.312 1.305 1.338 2,515,353 1.3139 -3.56%
2011-08-25 0 3.650 3.650 3.690 3.600 3.690 529,400 1,934,298 3.6538 1.357 1.357 1.372 1.338 1.372 1,424,201 1.3582 0.83%
2011-08-24 0 3.620 3.620 3.630 3.600 3.630 289,000 1,045,450 3.6175 1.346 1.346 1.349 1.338 1.349 777,473 1.3447 -0.82%
2011-08-23 0 3.650 3.630 3.650 3.500 3.650 178,400 642,220 3.5999 1.357 1.349 1.357 1.301 1.357 479,935 1.3381 1.39%
2011-08-22 0 3.600 3.600 3.610 3.480 3.700 1,407,000 5,006,870 3.5585 1.338 1.338 1.342 1.294 1.375 3,785,136 1.3228 -3.74%
2011-08-19 0 3.740 3.730 3.740 3.720 3.790 543,000 2,035,190 3.7480 1.390 1.387 1.390 1.383 1.409 1,460,788 1.3932 -3.36%
2011-08-18 0 3.870 3.810 3.880 3.820 3.930 317,000 1,225,620 3.8663 1.439 1.416 1.442 1.420 1.461 852,799 1.4372 1.04%
2011-08-17 0 3.830 3.810 3.860 3.830 3.880 152,000 585,960 3.8550 1.424 1.416 1.435 1.424 1.442 408,913 1.4330 -0.78%
2011-08-16 0 3.860 3.830 3.860 3.840 3.900 172,000 664,250 3.8619 1.435 1.424 1.435 1.427 1.450 462,717 1.4355 0.78%
2011-08-15 0 3.830 3.830 3.840 3.750 3.870 693,000 2,645,260 3.8171 1.424 1.424 1.427 1.394 1.439 1,864,321 1.4189 2.68%
2011-08-12 0 3.730 3.730 3.740 3.700 3.790 699,000 2,626,280 3.7572 1.387 1.387 1.390 1.375 1.409 1,880,462 1.3966 1.63%
2011-08-11 0 3.670 3.650 3.670 3.640 3.720 474,000 1,738,450 3.6676 1.364 1.357 1.364 1.353 1.383 1,275,163 1.3633 -0.54%
2011-08-10 0 3.690 3.690 3.700 3.690 3.800 729,000 2,743,760 3.7637 1.372 1.372 1.375 1.372 1.413 1,961,169 1.3990 0.54%
2011-08-09 0 3.670 3.660 3.700 3.480 3.730 2,105,000 7,526,140 3.5754 1.364 1.360 1.375 1.294 1.387 5,662,908 1.3290 -2.91%
2011-08-08 0 3.780 3.780 3.790 3.680 3.830 1,084,000 4,062,180 3.7474 1.405 1.405 1.409 1.368 1.424 2,916,196 1.3930 -2.07%
2011-08-05 0 3.860 3.860 3.910 3.840 4.010 2,265,000 8,827,490 3.8973 1.435 1.435 1.453 1.427 1.491 6,093,342 1.4487 -5.85%
2011-08-04 0 4.100 4.090 4.110 4.070 4.130 417,000 1,706,960 4.0934 1.524 1.520 1.528 1.513 1.535 1,121,821 1.5216 -0.73%
2011-08-03 0 4.130 4.090 4.130 4.080 4.150 589,000 2,420,260 4.1091 1.535 1.520 1.535 1.517 1.543 1,584,538 1.5274 -0.48%
2011-08-02 0 4.150 4.150 4.160 4.150 4.190 306,000 1,276,410 4.1713 1.543 1.543 1.546 1.543 1.557 823,207 1.5505 -0.24%
2011-08-01 0 4.160 4.160 4.170 4.120 4.180 182,000 757,250 4.1607 1.546 1.546 1.550 1.531 1.554 489,620 1.5466 0.00%
2011-07-29 0 4.160 4.140 4.170 4.140 4.170 72,000 299,770 4.1635 1.546 1.539 1.550 1.539 1.550 193,696 1.5476 -0.24%
2011-07-28 0 4.170 4.150 4.180 4.110 4.180 355,000 1,468,990 4.1380 1.550 1.543 1.554 1.528 1.554 955,027 1.5382 0.24%
2011-07-27 0 4.160 4.160 4.170 4.150 4.180 57,000 237,660 4.1695 1.546 1.546 1.550 1.543 1.554 153,342 1.5499 0.73%
2011-07-26 0 4.130 4.130 4.180 4.120 4.170 103,000 426,396 4.1398 1.535 1.535 1.554 1.531 1.550 277,092 1.5388 -0.48%
2011-07-25 0 4.150 4.140 4.150 4.140 4.190 261,000 1,087,400 4.1663 1.543 1.539 1.543 1.539 1.557 702,147 1.5487 0.24%
2011-07-22 0 4.140 4.130 4.140 4.100 4.150 122,000 503,250 4.1250 1.539 1.535 1.539 1.524 1.543 328,207 1.5333 1.22%
2011-07-21 0 4.090 4.090 4.100 4.090 4.120 198,000 811,790 4.0999 1.520 1.520 1.524 1.520 1.531 532,663 1.5240 -0.49%
2011-07-20 0 4.110 4.100 4.110 4.090 4.120 241,000 990,500 4.1100 1.528 1.524 1.528 1.520 1.531 648,342 1.5277 0.00%
2011-07-19 0 4.110 4.100 4.110 4.080 4.200 661,000 2,713,400 4.1050 1.528 1.524 1.528 1.517 1.561 1,778,234 1.5259 -0.96%
2011-07-18 0 4.150 4.150 4.160 4.150 4.170 38,000 158,060 4.1595 1.543 1.543 1.546 1.543 1.550 102,228 1.5461 -1.19%
2011-07-15 0 4.200 4.250 4.280 4.100 4.280 440,000 1,836,150 4.1731 1.561 1.580 1.591 1.524 1.591 1,183,696 1.5512 1.94%
2011-07-14 0 4.120 4.120 4.140 4.110 4.180 274,000 1,130,730 4.1268 1.531 1.531 1.539 1.528 1.554 737,120 1.5340 -0.24%
2011-07-13 0 4.130 4.120 4.130 4.120 4.160 267,000 1,105,490 4.1404 1.535 1.531 1.535 1.531 1.546 718,288 1.5391 0.24%
2011-07-12 0 4.120 4.110 4.130 4.100 4.250 520,000 2,147,920 4.1306 1.531 1.528 1.535 1.524 1.580 1,398,913 1.5354 -1.90%
2011-07-11 0 4.200 4.200 4.220 4.180 4.230 240,000 1,008,100 4.2004 1.561 1.561 1.569 1.554 1.572 645,652 1.5614 -0.71%
2011-07-08 0 4.230 4.200 4.240 4.200 4.280 370,000 1,558,410 4.2119 1.572 1.561 1.576 1.561 1.591 995,380 1.5656 -0.47%
2011-07-07 0 4.250 4.220 4.250 4.210 4.280 805,000 3,411,180 4.2375 1.580 1.569 1.580 1.565 1.591 2,165,625 1.5751 0.95%
2011-07-06 0 4.210 4.190 4.210 4.180 4.260 351,000 1,478,364 4.2119 1.565 1.557 1.565 1.554 1.584 944,266 1.5656 -0.24%
2011-07-05 0 4.220 4.220 4.230 4.210 4.260 341,000 1,444,230 4.2353 1.569 1.569 1.572 1.565 1.584 917,364 1.5743 -0.71%
2011-07-04 0 4.250 4.240 4.250 4.230 4.330 379,000 1,614,820 4.2607 1.580 1.576 1.580 1.572 1.610 1,019,592 1.5838 0.71%
2011-06-30 0 4.220 4.260 4.300 4.160 4.300 728,000 3,050,710 4.1905 1.569 1.584 1.598 1.546 1.598 1,958,478 1.5577 0.72%
2011-06-29 0 4.190 4.180 4.190 4.170 4.200 197,000 824,200 4.1838 1.557 1.554 1.557 1.550 1.561 529,973 1.5552 0.24%
2011-06-28 0 4.180 4.170 4.180 4.160 4.200 434,000 1,814,080 4.1799 1.554 1.550 1.554 1.546 1.561 1,167,554 1.5537 0.00%
2011-06-27 0 4.180 4.170 4.190 4.160 4.200 280,000 1,171,120 4.1826 1.554 1.550 1.557 1.546 1.561 753,261 1.5547 -0.24%
2011-06-24 0 4.190 4.180 4.190 4.160 4.200 388,000 1,621,300 4.1786 1.557 1.554 1.557 1.546 1.561 1,043,804 1.5533 0.48%
2011-06-23 0 4.170 4.160 4.170 4.150 4.220 431,000 1,798,670 4.1732 1.550 1.546 1.550 1.543 1.569 1,159,484 1.5513 -0.95%
2011-06-22 0 4.210 4.210 4.230 4.210 4.230 518,000 2,183,780 4.2158 1.565 1.565 1.572 1.565 1.572 1,393,533 1.5671 0.24%
2011-06-21 0 4.200 4.200 4.220 4.200 4.240 680,000 2,858,290 4.2034 1.561 1.561 1.569 1.561 1.576 1,829,348 1.5625 0.24%
2011-06-20 0 4.190 4.190 4.200 4.190 4.260 452,000 1,903,590 4.2115 1.557 1.557 1.561 1.557 1.584 1,215,978 1.5655 0.00%
2011-06-17 0 4.190 4.190 4.210 4.190 4.240 745,000 3,128,250 4.1990 1.557 1.557 1.565 1.557 1.576 2,004,212 1.5608 -0.48%
2011-06-16 0 4.210 4.200 4.240 4.210 4.250 494,000 2,086,570 4.2238 1.565 1.561 1.576 1.565 1.580 1,328,967 1.5701 -1.41%
2011-06-15 0 4.270 4.270 4.280 4.250 4.320 696,000 2,980,760 4.2827 1.587 1.587 1.591 1.580 1.606 1,872,391 1.5920 0.23%
2011-06-14 0 4.260 4.250 4.270 4.230 4.260 403,000 1,710,130 4.2435 1.584 1.580 1.587 1.572 1.584 1,084,158 1.5774 1.19%
2011-06-13 0 4.210 4.210 4.240 4.210 4.320 680,000 2,878,490 4.2331 1.565 1.565 1.576 1.565 1.606 1,829,348 1.5735 -1.86%
2011-06-10 0 4.290 4.270 4.290 4.270 4.370 446,000 1,923,185 4.3121 1.595 1.587 1.595 1.587 1.624 1,199,837 1.6029 0.00%
2011-06-09 0 4.290 4.260 4.280 4.240 4.370 1,083,393 4,633,574 4.2769 1.595 1.584 1.591 1.576 1.624 2,914,563 1.5898 -0.69%
2011-06-08 0 4.320 4.320 4.350 4.320 4.380 721,000 3,133,515 4.3461 1.606 1.606 1.617 1.606 1.628 1,939,647 1.6155 -1.59%
2011-06-07 0 4.390 4.380 4.390 4.330 4.430 623,000 2,724,940 4.3739 1.632 1.628 1.632 1.610 1.647 1,676,005 1.6259 -0.23%
2011-06-03 0 4.400 4.400 4.420 4.270 4.430 939,000 4,120,730 4.3884 1.636 1.636 1.643 1.587 1.647 2,526,114 1.6313 1.85%
2011-06-02 0 4.320 4.320 4.350 4.250 4.330 1,015,000 4,353,260 4.2889 1.606 1.606 1.617 1.580 1.610 2,730,571 1.5943 -0.46%
2011-06-01 0 4.340 4.340 4.350 4.280 4.350 1,021,246 4,412,077 4.3203 1.613 1.613 1.617 1.591 1.617 2,747,374 1.6059 1.88%
2011-05-31 0 4.260 4.240 4.280 4.170 4.280 862,000 3,640,870 4.2237 1.584 1.576 1.591 1.550 1.591 2,318,967 1.5700 2.40%
2011-05-30 0 4.160 4.160 4.180 4.160 4.180 470,000 1,961,480 4.1734 1.546 1.546 1.554 1.546 1.554 1,264,402 1.5513 0.24%
2011-05-27 0 4.150 4.140 4.150 4.110 4.170 274,000 1,135,710 4.1449 1.543 1.539 1.543 1.528 1.550 737,120 1.5407 0.97%
2011-05-26 0 4.110 4.110 4.140 4.110 4.170 735,000 3,034,600 4.1287 1.528 1.528 1.539 1.528 1.550 1,977,310 1.5347 -1.20%
2011-05-25 0 4.160 4.160 4.170 4.140 4.170 309,000 1,282,660 4.1510 1.546 1.546 1.550 1.539 1.550 831,277 1.5430 -0.24%
2011-05-24 0 4.170 4.150 4.170 4.130 4.180 646,000 2,685,710 4.1574 1.550 1.543 1.550 1.535 1.554 1,737,880 1.5454 0.72%
2011-05-23 0 4.140 4.140 4.150 4.130 4.180 924,000 3,829,890 4.1449 1.539 1.539 1.543 1.535 1.554 2,485,761 1.5407 -0.24%
2011-05-20 0 4.150 4.150 4.160 4.150 4.190 464,000 1,931,720 4.1632 1.543 1.543 1.546 1.543 1.557 1,248,261 1.5475 -0.24%
2011-05-19 0 4.160 4.150 4.160 4.120 4.180 614,000 2,551,380 4.1553 1.546 1.543 1.546 1.531 1.554 1,651,794 1.5446 -0.24%
2011-05-18 0 4.170 4.160 4.170 4.110 4.170 511,000 2,113,280 4.1356 1.550 1.546 1.550 1.528 1.550 1,374,701 1.5373 1.71%
2011-05-17 0 4.100 4.090 4.100 4.100 4.140 432,000 1,775,460 4.1099 1.524 1.520 1.524 1.524 1.539 1,162,174 1.5277 -1.44%
2011-05-16 0 4.160 4.130 4.160 4.110 4.160 512,000 2,119,940 4.1405 1.546 1.535 1.546 1.528 1.546 1,377,391 1.5391 0.24%
2011-05-13 0 4.150 4.140 4.170 4.100 4.190 455,000 1,891,070 4.1562 1.543 1.539 1.550 1.524 1.557 1,224,049 1.5449 1.22%
2011-05-12 0 4.100 4.110 4.120 4.090 4.150 438,000 1,803,210 4.1169 1.524 1.528 1.531 1.520 1.543 1,178,315 1.5303 -1.68%
2011-05-11 0 4.170 4.170 4.180 4.150 4.200 211,607 884,140 4.1782 1.550 1.550 1.554 1.543 1.561 569,269 1.5531 -0.24%
2011-05-09 0 4.180 4.150 4.200 4.150 4.220 603,000 2,521,690 4.1819 1.554 1.543 1.561 1.543 1.569 1,622,201 1.5545 0.24%
2011-05-06 0 4.170 4.160 4.170 4.110 4.180 529,000 2,197,225 4.1535 1.550 1.546 1.550 1.528 1.554 1,423,125 1.5439 0.00%
2011-05-05 0 4.170 4.140 4.180 4.110 4.220 1,629,000 6,791,889 4.1694 1.550 1.539 1.554 1.528 1.569 4,382,364 1.5498 0.24%
2011-05-04 0 4.160 4.140 4.160 4.120 4.290 1,417,000 5,915,870 4.1749 1.546 1.539 1.546 1.531 1.595 3,812,038 1.5519 -0.95%
2011-05-03 0 4.200 4.180 4.200 4.180 4.350 1,100,000 4,689,170 4.2629 1.561 1.554 1.561 1.554 1.617 2,959,239 1.5846 -1.87%
2011-04-29 0 4.280 4.260 4.280 4.250 4.320 690,000 2,958,690 4.2880 1.591 1.584 1.591 1.580 1.606 1,856,250 1.5939 -0.93%
2011-04-28 0 4.320 4.340 4.350 4.320 4.400 744,000 3,229,180 4.3403 1.606 1.613 1.617 1.606 1.636 2,001,522 1.6134 -0.69%
2011-04-27 0 4.350 4.370 4.380 4.320 4.470 1,640,000 7,174,210 4.3745 1.617 1.624 1.628 1.606 1.662 4,411,957 1.6261 -3.12%
2011-04-26 0 4.490 4.480 4.500 4.400 4.500 1,327,000 5,905,750 4.4505 1.669 1.665 1.673 1.636 1.673 3,569,919 1.6543 0.22%
2011-04-21 0 4.480 4.480 4.500 4.410 4.530 1,867,000 8,344,710 4.4696 1.665 1.665 1.673 1.639 1.684 5,022,636 1.6614 1.59%
2011-04-20 0 4.410 4.390 4.410 4.370 4.420 1,720,000 7,559,130 4.3948 1.639 1.632 1.639 1.624 1.643 4,627,174 1.6336 0.65%
2011-04-19 0 4.740 4.720 4.740 4.710 4.750 3,419,000 16,194,310 4.7366 1.629 1.622 1.629 1.618 1.632 9,950,863 1.6274 -0.21%
2011-04-18 0 4.750 4.740 4.750 4.730 4.780 1,961,000 9,328,310 4.7569 1.632 1.629 1.632 1.625 1.642 5,707,412 1.6344 -0.63%
2011-04-15 0 4.780 4.770 4.780 4.740 4.790 1,148,000 5,473,840 4.7682 1.642 1.639 1.642 1.629 1.646 3,341,208 1.6383 0.21%
2011-04-14 0 4.770 4.770 4.790 4.750 4.790 844,000 4,027,460 4.7719 1.639 1.639 1.646 1.632 1.646 2,456,428 1.6396 0.21%
2011-04-13 0 4.760 4.750 4.780 4.740 4.800 1,073,000 5,105,180 4.7579 1.635 1.632 1.642 1.629 1.649 3,122,924 1.6347 -0.42%
2011-04-12 0 4.780 4.780 4.790 4.760 4.840 1,565,000 7,505,440 4.7958 1.642 1.642 1.646 1.635 1.663 4,554,870 1.6478 -0.42%
2011-04-11 0 4.800 4.760 4.800 4.710 4.830 1,275,000 6,098,570 4.7832 1.649 1.635 1.649 1.618 1.660 3,710,837 1.6434 1.05%
2011-04-08 0 4.750 4.730 4.750 4.700 4.780 1,580,000 7,484,930 4.7373 1.632 1.625 1.632 1.615 1.642 4,598,527 1.6277 1.06%
2011-04-07 0 4.700 4.680 4.700 4.680 4.740 1,394,000 6,539,920 4.6915 1.615 1.608 1.615 1.608 1.629 4,057,181 1.6119 0.00%
2011-04-06 0 4.700 4.700 4.730 4.680 4.750 1,997,000 9,406,230 4.7102 1.615 1.615 1.625 1.608 1.632 5,812,189 1.6184 0.86%
2011-04-04 0 4.660 4.680 4.690 4.580 4.680 2,432,000 11,273,570 4.6355 1.601 1.608 1.611 1.574 1.608 7,078,239 1.5927 2.42%
2011-04-01 0 4.550 4.540 4.580 4.520 4.640 1,682,000 7,678,188 4.5649 1.563 1.560 1.574 1.553 1.594 4,895,394 1.5685 -0.87%
2011-03-31 0 4.590 4.570 4.590 4.500 4.640 3,519,000 16,083,740 4.5705 1.577 1.570 1.577 1.546 1.594 10,241,909 1.5704 4.56%
2011-03-30 0 4.390 4.390 4.400 4.360 4.460 1,457,000 6,422,180 4.4078 1.508 1.508 1.512 1.498 1.532 4,240,540 1.5145 -0.68%
2011-03-29 0 4.420 4.390 4.420 4.350 4.420 617,000 2,714,580 4.3996 1.519 1.508 1.519 1.495 1.519 1,795,754 1.5117 0.91%
2011-03-28 0 4.380 4.380 4.390 4.340 4.400 344,000 1,504,940 4.3748 1.505 1.505 1.508 1.491 1.512 1,001,198 1.5031 0.92%
2011-03-25 0 4.340 4.330 4.340 4.320 4.370 220,000 956,410 4.3473 1.491 1.488 1.491 1.484 1.501 640,301 1.4937 1.17%
2011-03-24 0 4.290 4.290 4.300 4.270 4.400 766,000 3,299,680 4.3077 1.474 1.474 1.477 1.467 1.512 2,229,412 1.4801 -2.28%
2011-03-23 0 4.390 4.380 4.390 4.300 4.430 554,000 2,428,330 4.3833 1.508 1.505 1.508 1.477 1.522 1,612,395 1.5060 1.39%
2011-03-22 0 4.330 4.330 4.350 4.280 4.380 712,000 3,085,660 4.3338 1.488 1.488 1.495 1.471 1.505 2,072,248 1.4890 1.64%
2011-03-21 0 4.260 4.250 4.260 4.190 4.260 646,000 2,734,640 4.2332 1.464 1.460 1.464 1.440 1.464 1,880,157 1.4545 3.90%
2011-03-18 0 4.100 4.100 4.140 4.080 4.150 376,000 1,552,290 4.1284 1.409 1.409 1.422 1.402 1.426 1,094,333 1.4185 0.99%
2011-03-17 0 4.060 4.060 4.080 4.020 4.130 1,364,050 5,568,333 4.0822 1.395 1.395 1.402 1.381 1.419 3,970,013 1.4026 -3.33%
2011-03-16 0 4.200 4.180 4.200 4.120 4.200 1,316,000 5,466,220 4.1537 1.443 1.436 1.443 1.416 1.443 3,830,165 1.4271 1.69%
2011-03-15 0 4.130 4.120 4.140 4.070 4.290 1,621,000 6,729,860 4.1517 1.419 1.416 1.422 1.398 1.474 4,717,856 1.4265 -4.40%
2011-03-14 0 4.320 4.300 4.340 4.300 4.390 381,000 1,645,590 4.3191 1.484 1.477 1.491 1.477 1.508 1,108,885 1.4840 -0.69%
2011-03-11 0 4.350 4.340 4.350 4.340 4.420 342,000 1,493,100 4.3658 1.495 1.491 1.495 1.491 1.519 995,377 1.5000 -1.14%
2011-03-10 0 4.400 4.380 4.400 4.360 4.430 353,000 1,545,800 4.3790 1.512 1.505 1.512 1.498 1.522 1,027,392 1.5046 0.00%
2011-03-09 0 4.400 4.390 4.400 4.380 4.430 508,000 2,234,240 4.3981 1.512 1.508 1.512 1.505 1.522 1,478,514 1.5111 0.00%
2011-03-08 0 4.400 4.390 4.400 4.390 4.480 245,000 1,079,880 4.4077 1.512 1.508 1.512 1.508 1.539 713,063 1.5144 -0.23%
2011-03-07 0 4.410 4.410 4.420 4.390 4.460 376,000 1,665,090 4.4284 1.515 1.515 1.519 1.508 1.532 1,094,333 1.5216 -0.23%
2011-03-04 0 4.420 4.410 4.420 4.390 4.420 308,000 1,356,580 4.4045 1.519 1.515 1.519 1.508 1.519 896,422 1.5133 1.38%
2011-03-03 0 4.360 4.350 4.360 4.320 4.390 356,000 1,554,350 4.3662 1.498 1.495 1.498 1.484 1.508 1,036,124 1.5002 1.16%
2011-03-02 0 4.310 4.300 4.350 4.290 4.380 635,000 2,742,260 4.3185 1.481 1.477 1.495 1.474 1.505 1,848,142 1.4838 -1.60%
2011-03-01 0 4.380 4.340 4.380 4.320 4.380 393,000 1,705,700 4.3402 1.505 1.491 1.505 1.484 1.505 1,143,811 1.4912 1.86%
2011-02-28 0 4.300 4.280 4.300 4.270 4.330 668,000 2,862,200 4.2847 1.477 1.471 1.477 1.467 1.488 1,944,187 1.4722 0.70%
2011-02-25 0 4.270 4.270 4.300 4.250 4.340 413,000 1,772,100 4.2908 1.467 1.467 1.477 1.460 1.491 1,202,020 1.4743 0.47%
2011-02-24 0 4.250 4.250 4.290 4.250 4.350 1,106,000 4,752,650 4.2972 1.460 1.460 1.474 1.460 1.495 3,218,969 1.4765 -1.16%
2011-02-23 0 4.300 4.290 4.300 4.290 4.460 1,604,300 7,010,459 4.3698 1.477 1.474 1.477 1.474 1.532 4,669,251 1.5014 -4.02%
2011-02-22 0 4.480 4.470 4.480 4.470 4.530 359,000 1,609,950 4.4845 1.539 1.536 1.539 1.536 1.556 1,044,855 1.5408 -0.88%
2011-02-21 0 4.520 4.510 4.520 4.490 4.550 1,418,000 6,369,650 4.4920 1.553 1.550 1.553 1.543 1.563 4,127,032 1.5434 0.44%
2011-02-18 0 4.500 4.490 4.500 4.480 4.540 474,000 2,132,920 4.4998 1.546 1.543 1.546 1.539 1.560 1,379,558 1.5461 0.22%
2011-02-17 0 4.490 4.490 4.500 4.490 4.500 237,000 1,064,470 4.4914 1.543 1.543 1.546 1.543 1.546 689,779 1.5432 -0.22%
2011-02-16 0 4.500 4.480 4.500 4.480 4.550 385,000 1,732,580 4.5002 1.546 1.539 1.546 1.539 1.563 1,120,527 1.5462 0.00%
2011-02-15 0 4.500 4.500 4.530 4.500 4.560 247,000 1,114,040 4.5103 1.546 1.546 1.556 1.546 1.567 718,884 1.5497 -0.22%
2011-02-14 0 4.510 4.500 4.540 4.480 4.570 537,000 2,424,490 4.5149 1.550 1.546 1.560 1.539 1.570 1,562,917 1.5513 0.22%
2011-02-11 0 4.500 4.500 4.510 4.480 4.590 924,000 4,178,250 4.5219 1.546 1.546 1.550 1.539 1.577 2,689,265 1.5537 -1.32%
2011-02-10 0 4.560 4.530 4.560 4.530 4.660 853,000 3,894,702 4.5659 1.567 1.556 1.567 1.556 1.601 2,482,622 1.5688 -1.51%
2011-02-09 0 4.630 4.610 4.630 4.560 4.680 461,000 2,127,970 4.6160 1.591 1.584 1.591 1.567 1.608 1,341,722 1.5860 -0.86%
2011-02-08 0 4.670 4.650 4.670 4.640 4.690 195,000 909,410 4.6636 1.605 1.598 1.605 1.594 1.611 567,540 1.6024 0.21%
2011-02-07 0 4.660 4.660 4.670 4.610 4.750 797,000 3,726,680 4.6759 1.601 1.601 1.605 1.584 1.632 2,319,637 1.6066 0.43%
2011-02-02 0 4.640 4.620 4.640 4.550 4.670 374,100 1,724,926 4.6109 1.594 1.587 1.594 1.563 1.605 1,088,803 1.5842 1.09%
2011-02-01 0 4.590 4.580 4.640 4.580 4.710 1,578,000 7,354,580 4.6607 1.577 1.574 1.594 1.574 1.618 4,592,706 1.6014 -0.86%
2011-01-31 0 4.630 4.590 4.630 4.500 4.650 923,000 4,236,270 4.5897 1.591 1.577 1.591 1.546 1.598 2,686,355 1.5770 2.43%
2011-01-28 0 4.520 4.500 4.540 4.500 4.590 1,249,000 5,649,120 4.5229 1.553 1.546 1.560 1.546 1.577 3,635,165 1.5540 -0.66%
2011-01-27 0 4.550 4.540 4.580 4.500 4.600 861,000 3,920,010 4.5529 1.563 1.560 1.574 1.546 1.581 2,505,906 1.5643 0.66%
2011-01-26 0 4.520 4.500 4.520 4.460 4.530 716,000 3,220,040 4.4973 1.553 1.546 1.553 1.532 1.556 2,083,889 1.5452 0.44%
2011-01-25 0 4.500 4.480 4.500 4.460 4.560 780,000 3,508,770 4.4984 1.546 1.539 1.546 1.532 1.567 2,270,159 1.5456 -0.44%
2011-01-24 0 4.520 4.520 4.550 4.500 4.700 821,000 3,764,990 4.5859 1.553 1.553 1.563 1.546 1.615 2,389,488 1.5756 -2.80%
2011-01-21 0 4.650 4.650 4.660 4.490 4.780 1,358,000 6,338,480 4.6675 1.598 1.598 1.601 1.543 1.642 3,952,405 1.6037 3.56%
2011-01-20 0 4.490 4.460 4.500 4.440 4.550 800,000 3,591,170 4.4890 1.543 1.532 1.546 1.526 1.563 2,328,368 1.5424 -0.88%
2011-01-19 0 4.530 4.530 4.540 4.490 4.550 454,000 2,055,670 4.5279 1.556 1.556 1.560 1.543 1.563 1,321,349 1.5557 0.44%
2011-01-18 0 4.510 4.510 4.520 4.480 4.550 1,016,000 4,590,530 4.5182 1.550 1.550 1.553 1.539 1.563 2,957,027 1.5524 0.67%
2011-01-17 0 4.480 4.470 4.500 4.470 4.550 396,000 1,785,200 4.5081 1.539 1.536 1.546 1.536 1.563 1,152,542 1.5489 -0.22%
2011-01-14 0 4.490 4.490 4.500 4.480 4.570 774,000 3,486,670 4.5047 1.543 1.543 1.546 1.539 1.570 2,252,696 1.5478 -0.44%
2011-01-13 0 4.510 4.510 4.540 4.500 4.560 448,000 2,025,880 4.5221 1.550 1.550 1.560 1.546 1.567 1,303,886 1.5537 -0.44%
2011-01-12 0 4.530 4.530 4.560 4.500 4.560 1,190,000 5,384,160 4.5245 1.556 1.556 1.567 1.546 1.567 3,463,447 1.5546 -0.22%
2011-01-11 0 4.540 4.530 4.540 4.520 4.560 491,000 2,225,460 4.5325 1.560 1.556 1.560 1.553 1.567 1,429,036 1.5573 0.00%
2011-01-10 0 4.540 4.520 4.540 4.500 4.580 262,000 1,191,030 4.5459 1.560 1.553 1.560 1.546 1.574 762,541 1.5619 0.67%
2011-01-07 0 4.510 4.510 4.520 4.500 4.540 810,000 3,652,740 4.5096 1.550 1.550 1.553 1.546 1.560 2,357,473 1.5494 -0.66%
2011-01-06 0 4.540 4.510 4.540 4.500 4.600 691,000 3,134,210 4.5358 1.560 1.550 1.560 1.546 1.581 2,011,128 1.5584 -0.44%
2011-01-05 0 4.560 4.550 4.570 4.550 4.620 931,000 4,260,880 4.5767 1.567 1.563 1.570 1.563 1.587 2,709,638 1.5725 0.00%
2011-01-04 0 4.560 4.560 4.580 4.550 4.620 560,000 2,575,660 4.5994 1.567 1.567 1.574 1.563 1.587 1,629,858 1.5803 -0.87%
2011-01-03 0 4.600 4.600 4.610 4.520 4.610 212,000 973,560 4.5923 1.581 1.581 1.584 1.553 1.584 617,018 1.5778 1.55%
2010-12-31 0 4.530 4.500 4.530 4.490 4.550 278,000 1,256,650 4.5203 1.556 1.546 1.556 1.543 1.563 809,108 1.5531 0.00%
2010-12-30 0 4.530 4.510 4.540 4.450 4.550 979,000 4,409,400 4.5040 1.556 1.550 1.560 1.529 1.563 2,849,340 1.5475 -0.44%
2010-12-29 0 4.550 4.540 4.550 4.540 4.620 384,000 1,750,010 4.5573 1.563 1.560 1.563 1.560 1.587 1,117,617 1.5658 0.00%
2010-12-28 0 4.550 4.530 4.550 4.500 4.620 770,000 3,519,960 4.5714 1.563 1.556 1.563 1.546 1.587 2,241,054 1.5707 -0.22%
2010-12-24 0 4.560 4.500 4.560 4.420 4.590 664,000 2,995,910 4.5119 1.567 1.546 1.567 1.519 1.577 1,932,545 1.5502 2.24%
2010-12-23 0 4.460 4.430 4.480 4.430 4.560 660,000 2,968,495 4.4977 1.532 1.522 1.539 1.522 1.567 1,920,904 1.5454 -0.67%
2010-12-22 0 4.490 4.470 4.490 4.460 4.510 310,000 1,388,990 4.4806 1.543 1.536 1.543 1.532 1.550 902,243 1.5395 -0.22%
2010-12-21 0 4.500 4.490 4.500 4.420 4.540 1,599,000 7,192,980 4.4984 1.546 1.543 1.546 1.519 1.560 4,653,826 1.5456 2.27%
2010-12-20 0 4.400 4.390 4.410 4.300 4.420 1,435,000 6,265,430 4.3662 1.512 1.508 1.515 1.477 1.519 4,176,510 1.5002 0.00%
2010-12-17 0 4.400 4.350 4.410 4.270 4.400 834,000 3,615,640 4.3353 1.512 1.495 1.515 1.467 1.512 2,427,324 1.4896 1.85%
2010-12-16 0 4.320 4.310 4.330 4.300 4.340 269,000 1,162,625 4.3220 1.484 1.481 1.488 1.477 1.491 782,914 1.4850 -0.23%
2010-12-15 0 4.330 4.330 4.340 4.320 4.350 406,000 1,760,600 4.3365 1.488 1.488 1.491 1.484 1.495 1,181,647 1.4900 -0.69%
2010-12-14 0 4.360 4.350 4.380 4.340 4.400 417,000 1,821,085 4.3671 1.498 1.495 1.505 1.491 1.512 1,213,662 1.5005 -0.23%
2010-12-13 0 4.370 4.360 4.380 4.330 4.430 596,000 2,619,120 4.3945 1.501 1.498 1.505 1.488 1.522 1,734,634 1.5099 0.46%
2010-12-10 0 4.350 4.340 4.400 4.340 4.400 188,000 820,110 4.3623 1.495 1.491 1.512 1.491 1.512 547,166 1.4988 -0.91%
2010-12-09 0 4.390 4.360 4.400 4.350 4.420 360,000 1,572,840 4.3690 1.508 1.498 1.512 1.495 1.519 1,047,766 1.5011 1.62%
2010-12-08 0 4.320 4.320 4.350 4.300 4.420 1,600,000 6,965,630 4.3535 1.484 1.484 1.495 1.477 1.519 4,656,736 1.4958 -1.59%
2010-12-07 0 4.390 4.390 4.440 4.370 4.450 906,000 3,994,810 4.4093 1.508 1.508 1.526 1.501 1.529 2,636,877 1.5150 -0.68%
2010-12-06 0 4.420 4.410 4.420 4.400 4.510 507,000 2,261,790 4.4611 1.519 1.515 1.519 1.512 1.550 1,475,603 1.5328 -1.34%
2010-12-03 0 4.480 4.490 4.500 4.450 4.550 668,000 3,005,780 4.4997 1.539 1.543 1.546 1.529 1.563 1,944,187 1.5460 -0.44%
2010-12-02 0 4.500 4.490 4.530 4.470 4.560 1,127,000 5,074,230 4.5024 1.546 1.543 1.556 1.536 1.567 3,280,088 1.5470 1.12%
2010-12-01 0 4.450 4.450 4.460 4.400 4.470 789,000 3,499,380 4.4352 1.529 1.529 1.532 1.512 1.536 2,296,353 1.5239 2.06%
2010-11-30 0 4.360 4.370 4.400 4.320 4.400 773,000 3,370,490 4.3603 1.498 1.501 1.512 1.484 1.512 2,249,786 1.4981 -0.46%
2010-11-29 0 4.380 4.370 4.380 4.300 4.390 536,000 2,331,373 4.3496 1.505 1.501 1.505 1.477 1.508 1,560,007 1.4945 1.15%
2010-11-26 0 4.330 4.330 4.380 4.300 4.410 899,000 3,914,090 4.3538 1.488 1.488 1.505 1.477 1.515 2,616,504 1.4959 -2.48%
2010-11-25 0 4.440 4.440 4.450 4.380 4.460 295,000 1,303,620 4.4191 1.526 1.526 1.529 1.505 1.532 858,586 1.5183 1.14%
2010-11-24 0 4.390 4.390 4.410 4.380 4.460 425,000 1,870,470 4.4011 1.508 1.508 1.515 1.505 1.532 1,236,946 1.5122 -1.35%
2010-11-23 0 4.450 4.400 4.470 4.390 4.480 981,000 4,351,830 4.4361 1.529 1.512 1.536 1.508 1.539 2,855,161 1.5242 -0.45%
2010-11-22 0 4.470 4.440 4.470 4.410 4.510 1,279,000 5,685,020 4.4449 1.536 1.526 1.536 1.515 1.550 3,722,478 1.5272 0.68%
2010-11-19 0 4.440 4.440 4.450 4.380 4.480 1,112,000 4,927,310 4.4310 1.526 1.526 1.529 1.505 1.539 3,236,432 1.5225 0.00%
2010-11-18 0 4.440 4.420 4.440 4.370 4.440 367,000 1,616,310 4.4041 1.526 1.519 1.526 1.501 1.526 1,068,139 1.5132 1.37%
2010-11-17 0 4.380 4.380 4.400 4.360 4.460 2,197,000 9,697,080 4.4138 1.505 1.505 1.512 1.498 1.532 6,394,281 1.5165 -1.79%
2010-11-16 0 4.460 4.460 4.490 4.420 4.550 1,702,000 7,608,790 4.4705 1.532 1.532 1.543 1.519 1.563 4,953,603 1.5360 -1.55%
2010-11-15 0 4.530 4.510 4.550 4.380 4.550 1,324,000 5,912,793 4.4659 1.556 1.550 1.563 1.505 1.563 3,853,449 1.5344 1.34%
2010-11-12 0 4.470 4.470 4.480 4.460 4.590 1,889,000 8,503,370 4.5015 1.536 1.536 1.539 1.532 1.577 5,497,859 1.5467 -2.40%
2010-11-11 0 4.580 4.570 4.590 4.510 4.650 1,837,000 8,441,540 4.5953 1.574 1.570 1.577 1.550 1.598 5,346,515 1.5789 -0.43%
2010-11-10 0 4.600 4.590 4.600 4.540 4.740 4,057,000 18,680,320 4.6045 1.581 1.577 1.581 1.560 1.629 11,807,736 1.5820 -2.54%
2010-11-09 0 4.720 4.700 4.720 4.700 4.780 1,509,500 7,152,760 4.7385 1.622 1.615 1.622 1.615 1.642 4,393,339 1.6281 -0.42%
2010-11-08 0 4.740 4.730 4.740 4.710 4.800 921,000 4,367,250 4.7419 1.629 1.625 1.629 1.618 1.649 2,680,534 1.6292 -0.42%
2010-11-05 0 4.760 4.730 4.760 4.720 4.810 874,000 4,156,030 4.7552 1.635 1.625 1.635 1.622 1.653 2,543,742 1.6338 0.00%
2010-11-04 0 4.760 4.750 4.760 4.720 4.820 686,000 3,260,380 4.7527 1.635 1.632 1.635 1.622 1.656 1,996,576 1.6330 0.42%
2010-11-03 0 4.740 4.740 4.750 4.730 4.830 865,000 4,135,660 4.7811 1.629 1.629 1.632 1.625 1.660 2,517,548 1.6427 -0.42%
2010-11-02 0 4.760 4.780 4.790 4.740 4.820 300,000 1,429,808 4.7660 1.635 1.642 1.646 1.629 1.656 873,138 1.6376 -0.83%
2010-11-01 0 4.800 4.780 4.800 4.660 4.830 1,091,000 5,192,110 4.7590 1.649 1.642 1.649 1.601 1.660 3,175,312 1.6351 4.12%
2010-10-29 0 4.610 4.610 4.620 4.550 4.660 1,662,300 7,643,071 4.5979 1.584 1.584 1.587 1.563 1.601 4,838,058 1.5798 -0.43%
2010-10-28 0 4.630 4.620 4.630 4.550 4.660 1,852,000 8,540,380 4.6114 1.591 1.587 1.591 1.563 1.601 5,390,172 1.5844 1.31%
2010-10-27 0 4.570 4.560 4.580 4.520 4.850 2,687,000 12,544,340 4.6685 1.570 1.567 1.574 1.553 1.666 7,820,406 1.6041 -4.59%
2010-10-26 0 4.790 4.790 4.800 4.720 4.910 2,445,000 11,804,940 4.8282 1.646 1.646 1.649 1.622 1.687 7,116,075 1.6589 1.27%
2010-10-25 0 4.730 4.720 4.730 4.560 4.730 1,998,000 9,282,420 4.6459 1.625 1.622 1.625 1.567 1.625 5,815,099 1.5963 3.05%
2010-10-22 0 4.590 4.580 4.610 4.560 4.660 1,390,000 6,400,460 4.6046 1.577 1.574 1.584 1.567 1.601 4,045,539 1.5821 -1.08%
2010-10-21 0 4.640 4.630 4.640 4.590 4.710 1,954,000 9,084,320 4.6491 1.594 1.591 1.594 1.577 1.618 5,687,039 1.5974 0.22%
2010-10-20 0 4.630 4.600 4.630 4.450 4.630 1,880,000 8,564,850 4.5558 1.591 1.581 1.591 1.529 1.591 5,471,665 1.5653 0.00%
2010-10-19 0 4.630 4.600 4.630 4.490 4.660 2,587,000 11,856,290 4.5830 1.591 1.581 1.591 1.543 1.601 7,529,360 1.5747 0.22%
2010-10-18 0 4.620 4.590 4.630 4.470 4.630 2,884,000 13,069,520 4.5317 1.587 1.577 1.591 1.536 1.591 8,393,767 1.5571 3.59%
2010-10-15 0 4.460 4.450 4.470 4.300 4.490 2,361,000 10,370,190 4.3923 1.532 1.529 1.536 1.477 1.543 6,871,596 1.5091 2.76%
2010-10-14 0 4.340 4.310 4.340 4.240 4.340 2,565,000 10,984,870 4.2826 1.491 1.481 1.491 1.457 1.491 7,465,330 1.4715 1.88%
2010-10-13 0 4.260 4.250 4.280 4.240 4.300 676,000 2,884,680 4.2673 1.464 1.460 1.471 1.457 1.477 1,967,471 1.4662 0.47%
2010-10-12 0 4.240 4.240 4.270 4.220 4.340 807,000 3,439,330 4.2619 1.457 1.457 1.467 1.450 1.491 2,348,741 1.4643 -1.85%
2010-10-11 0 4.320 4.310 4.320 4.240 4.330 1,725,000 7,414,110 4.2980 1.484 1.481 1.484 1.457 1.488 5,020,544 1.4768 1.65%
2010-10-08 0 4.250 4.250 4.260 4.220 4.280 841,000 3,579,040 4.2557 1.460 1.460 1.464 1.450 1.471 2,447,697 1.4622 0.71%
2010-10-07 0 4.220 4.220 4.230 4.210 4.300 902,000 3,825,616 4.2413 1.450 1.450 1.453 1.447 1.477 2,625,235 1.4572 -1.40%
2010-10-06 0 4.280 4.280 4.300 4.270 4.340 2,328,400 10,036,438 4.3104 1.471 1.471 1.477 1.467 1.491 6,776,715 1.4810 0.23%
2010-10-05 0 4.270 4.270 4.280 4.160 4.280 878,000 3,699,550 4.2136 1.467 1.467 1.471 1.429 1.471 2,555,384 1.4477 1.91%
2010-10-04 0 4.190 4.150 4.190 4.130 4.210 711,000 2,971,782 4.1797 1.440 1.426 1.440 1.419 1.447 2,069,337 1.4361 0.72%
2010-09-30 0 4.160 4.140 4.150 4.130 4.180 684,000 2,838,710 4.1502 1.429 1.422 1.426 1.419 1.436 1,990,755 1.4259 0.00%
2010-09-29 0 4.160 4.160 4.190 4.130 4.210 972,000 4,071,660 4.1890 1.429 1.429 1.440 1.419 1.447 2,828,967 1.4393 0.97%
2010-09-28 0 4.120 4.100 4.120 4.090 4.210 2,555,837 10,688,645 4.1821 1.416 1.409 1.416 1.405 1.447 7,438,661 1.4369 -2.60%
2010-09-27 0 4.230 4.210 4.230 4.130 4.240 1,724,163 7,250,036 4.2050 1.453 1.447 1.453 1.419 1.457 5,018,108 1.4448 2.42%
2010-09-24 0 4.130 4.120 4.140 4.110 4.170 578,000 2,389,040 4.1333 1.419 1.416 1.422 1.412 1.433 1,682,246 1.4201 -0.48%
2010-09-22 0 4.150 4.140 4.150 4.120 4.180 543,000 2,254,530 4.1520 1.426 1.422 1.426 1.416 1.436 1,580,380 1.4266 0.48%
2010-09-21 0 4.130 4.120 4.150 4.130 4.230 875,000 3,647,100 4.1681 1.419 1.416 1.426 1.419 1.453 2,546,653 1.4321 -1.67%
2010-09-20 0 4.200 4.190 4.200 4.140 4.260 1,105,000 4,656,100 4.2137 1.443 1.440 1.443 1.422 1.464 3,216,058 1.4478 0.48%
2010-09-17 0 4.180 4.160 4.180 4.130 4.200 676,000 2,822,440 4.1752 1.436 1.429 1.436 1.419 1.443 1,967,471 1.4346 0.72%
2010-09-16 0 4.150 4.130 4.150 4.110 4.260 1,250,000 5,193,270 4.1546 1.426 1.419 1.426 1.412 1.464 3,638,075 1.4275 -2.12%
2010-09-15 0 4.240 4.220 4.240 4.200 4.290 1,287,000 5,462,278 4.2442 1.457 1.450 1.457 1.443 1.474 3,745,762 1.4583 -0.70%
2010-09-14 0 4.270 4.260 4.270 4.180 4.270 3,054,400 12,909,374 4.2265 1.467 1.464 1.467 1.436 1.467 8,889,709 1.4522 2.15%
2010-09-13 0 4.180 4.160 4.170 4.060 4.210 3,347,000 13,847,160 4.1372 1.436 1.429 1.433 1.395 1.447 9,741,310 1.4215 3.47%
2010-09-10 0 4.040 4.030 4.050 3.990 4.070 797,000 3,209,260 4.0267 1.388 1.385 1.392 1.371 1.398 2,319,637 1.3835 1.00%
2010-09-09 0 4.000 3.990 4.000 3.980 4.030 480,000 1,922,220 4.0046 1.374 1.371 1.374 1.367 1.385 1,397,021 1.3759 0.00%
2010-09-08 0 4.000 3.980 4.030 3.960 4.030 1,166,000 4,647,700 3.9860 1.374 1.367 1.385 1.361 1.385 3,393,596 1.3696 -0.74%
2010-09-07 0 4.030 4.010 4.030 4.000 4.050 517,000 2,079,360 4.0220 1.385 1.378 1.385 1.374 1.392 1,504,708 1.3819 -0.49%
2010-09-06 0 4.050 4.030 4.050 3.980 4.050 1,889,000 7,570,180 4.0075 1.392 1.385 1.392 1.367 1.392 5,497,859 1.3769 1.76%
2010-09-03 0 3.980 3.980 3.990 3.950 4.050 1,095,000 4,355,230 3.9774 1.367 1.367 1.371 1.357 1.392 3,186,954 1.3666 -0.50%
2010-09-02 0 4.000 3.980 4.000 3.970 4.010 493,000 1,969,200 3.9943 1.374 1.367 1.374 1.364 1.378 1,434,857 1.3724 1.01%
2010-09-01 0 3.960 3.960 3.980 3.930 4.010 369,000 1,457,370 3.9495 1.361 1.361 1.367 1.350 1.378 1,073,960 1.3570 -1.00%
2010-08-31 0 4.000 3.960 4.010 3.930 4.010 881,000 3,495,850 3.9680 1.374 1.361 1.378 1.350 1.378 2,564,115 1.3634 0.00%
2010-08-30 0 4.000 3.980 4.000 3.950 4.030 364,000 1,449,780 3.9829 1.374 1.367 1.374 1.357 1.385 1,059,407 1.3685 1.27%
2010-08-27 0 3.950 3.930 3.950 3.930 4.070 1,035,000 4,114,270 3.9751 1.357 1.350 1.357 1.350 1.398 3,012,326 1.3658 -2.95%
2010-08-26 0 4.070 4.040 4.070 4.000 4.070 302,000 1,223,730 4.0521 1.398 1.388 1.398 1.374 1.398 878,959 1.3922 1.75%
2010-08-25 0 4.000 4.000 4.010 3.960 4.100 1,336,000 5,354,873 4.0081 1.374 1.374 1.378 1.361 1.409 3,888,375 1.3771 -2.20%
2010-08-24 0 4.090 4.090 4.100 4.040 4.110 699,000 2,852,087 4.0802 1.405 1.405 1.409 1.388 1.412 2,034,412 1.4019 -0.49%
2010-08-23 0 4.110 4.080 4.110 4.030 4.200 3,124,000 12,749,370 4.0811 1.412 1.402 1.412 1.385 1.443 9,092,277 1.4022 -3.29%
2010-08-20 0 4.250 4.250 4.280 4.210 4.300 837,643 3,569,701 4.2616 1.460 1.460 1.471 1.447 1.477 2,437,926 1.4642 0.24%
2010-08-19 0 4.240 4.230 4.250 4.230 4.310 1,819,643 7,784,049 4.2778 1.457 1.453 1.460 1.453 1.481 5,295,998 1.4698 -0.93%
2010-08-18 0 4.280 4.280 4.300 4.270 4.360 1,724,000 7,450,550 4.3217 1.471 1.471 1.477 1.467 1.498 5,017,633 1.4849 -1.15%
2010-08-17 0 4.330 4.330 4.340 4.140 4.330 3,793,000 16,162,650 4.2612 1.488 1.488 1.491 1.422 1.488 11,039,375 1.4641 4.59%
2010-08-16 0 4.140 4.140 4.150 4.070 4.160 1,169,000 4,819,960 4.1231 1.422 1.422 1.426 1.398 1.429 3,402,328 1.4167 1.22%
2010-08-13 0 4.090 4.090 4.100 4.030 4.120 481,000 1,960,680 4.0763 1.405 1.405 1.409 1.385 1.416 1,399,931 1.4006 1.24%
2010-08-12 0 4.040 4.040 4.050 4.010 4.070 657,000 2,644,450 4.0250 1.388 1.388 1.392 1.378 1.398 1,912,172 1.3830 -0.49%
2010-08-11 0 4.060 4.060 4.080 4.040 4.100 322,000 1,309,950 4.0682 1.395 1.395 1.402 1.388 1.409 937,168 1.3978 0.50%
2010-08-10 0 4.040 4.040 4.060 4.040 4.110 264,000 1,076,670 4.0783 1.388 1.388 1.395 1.388 1.412 768,361 1.4013 -1.22%
2010-08-09 0 4.090 4.080 4.090 4.010 4.120 153,000 625,970 4.0913 1.405 1.402 1.405 1.378 1.416 445,300 1.4057 -0.24%
2010-08-06 0 4.100 4.080 4.100 4.060 4.100 516,286 2,105,669 4.0785 1.409 1.402 1.409 1.395 1.409 1,502,630 1.4013 0.74%
2010-08-05 0 4.070 4.060 4.080 4.040 4.110 327,000 1,333,150 4.0769 1.398 1.395 1.402 1.388 1.412 951,720 1.4008 -0.25%
2010-08-04 0 4.080 4.060 4.080 4.050 4.120 1,259,300 5,133,355 4.0764 1.402 1.395 1.402 1.392 1.416 3,665,142 1.4006 0.00%
2010-08-03 0 4.080 4.080 4.100 4.080 4.150 860,000 3,532,540 4.1076 1.402 1.402 1.409 1.402 1.426 2,502,996 1.4113 -0.97%
2010-08-02 0 4.120 4.110 4.120 4.070 4.170 1,129,000 4,671,970 4.1381 1.416 1.412 1.416 1.398 1.433 3,285,909 1.4218 0.98%
2010-07-30 0 4.080 4.080 4.100 4.080 4.180 1,068,000 4,397,170 4.1172 1.402 1.402 1.409 1.402 1.436 3,108,371 1.4146 -1.45%
2010-07-29 0 4.140 4.120 4.140 4.060 4.180 823,000 3,397,489 4.1282 1.422 1.416 1.422 1.395 1.436 2,395,309 1.4184 0.98%
2010-07-28 0 4.100 4.100 4.130 4.100 4.150 955,000 3,942,910 4.1287 1.409 1.409 1.419 1.409 1.426 2,779,489 1.4186 -0.24%
2010-07-27 0 4.110 4.100 4.110 4.100 4.150 415,000 1,707,930 4.1155 1.412 1.409 1.412 1.409 1.426 1,207,841 1.4140 0.00%
2010-07-26 0 4.110 4.090 4.110 4.070 4.210 1,045,000 4,343,980 4.1569 1.412 1.405 1.412 1.398 1.447 3,041,431 1.4283 -1.44%
2010-07-23 0 4.170 4.150 4.170 4.130 4.200 2,592,000 10,769,630 4.1549 1.433 1.426 1.433 1.419 1.443 7,543,912 1.4276 0.24%
2010-07-22 0 4.160 4.140 4.160 3.930 4.160 2,036,000 8,324,820 4.0888 1.429 1.422 1.429 1.350 1.429 5,925,697 1.4049 5.05%
2010-07-21 0 3.960 3.950 3.960 3.950 3.990 1,274,000 5,037,280 3.9539 1.361 1.357 1.361 1.357 1.371 3,707,926 1.3585 0.76%
2010-07-20 0 3.930 3.910 3.920 3.910 3.980 1,030,000 4,054,910 3.9368 1.350 1.343 1.347 1.343 1.367 2,997,774 1.3526 0.26%
2010-07-19 0 3.920 3.910 3.920 3.890 3.930 715,450 2,801,819 3.9162 1.347 1.343 1.347 1.337 1.350 2,082,289 1.3455 0.77%
2010-07-16 0 3.890 3.890 3.900 3.890 3.980 689,000 2,708,930 3.9317 1.337 1.337 1.340 1.337 1.367 2,005,307 1.3509 -1.77%
2010-07-15 0 3.960 3.950 3.990 3.930 4.010 526,450 2,086,139 3.9627 1.361 1.357 1.371 1.350 1.378 1,532,212 1.3615 -2.22%
2010-07-14 0 4.050 4.000 4.030 3.990 4.060 746,000 3,009,660 4.0344 1.392 1.374 1.385 1.371 1.395 2,171,203 1.3862 1.50%
2010-07-13 0 3.990 3.970 3.980 3.960 4.040 426,000 1,703,563 3.9990 1.371 1.364 1.367 1.361 1.388 1,239,856 1.3740 -0.75%
2010-07-12 0 4.020 4.010 4.020 4.010 4.140 860,000 3,492,328 4.0608 1.381 1.378 1.381 1.378 1.422 2,502,996 1.3953 -0.74%
2010-07-09 0 4.050 4.010 4.050 4.010 4.050 932,000 3,757,580 4.0317 1.392 1.378 1.392 1.378 1.392 2,712,549 1.3853 0.00%
2010-07-08 0 4.050 4.020 4.050 3.930 4.080 1,904,000 7,604,660 3.9940 1.392 1.381 1.392 1.350 1.402 5,541,516 1.3723 3.85%
2010-07-07 0 3.900 3.890 3.900 3.870 3.950 610,000 2,376,430 3.8958 1.340 1.337 1.340 1.330 1.357 1,775,381 1.3385 -0.76%
2010-07-06 0 3.930 3.930 3.950 3.830 3.950 2,026,000 7,890,620 3.8947 1.350 1.350 1.357 1.316 1.357 5,896,592 1.3382 0.77%
2010-07-05 0 3.900 3.890 3.910 3.880 3.950 757,000 2,958,286 3.9079 1.340 1.337 1.343 1.333 1.357 2,203,218 1.3427 -2.01%
2010-07-02 0 3.980 3.980 3.990 3.930 4.140 2,793,000 11,174,260 4.0008 1.367 1.367 1.371 1.350 1.422 8,128,915 1.3746 -4.33%
2010-06-30 0 4.160 4.170 4.180 4.120 4.230 1,416,000 5,901,520 4.1677 1.429 1.433 1.436 1.416 1.453 4,121,211 1.4320 -2.80%
2010-06-29 0 4.280 4.230 4.280 4.150 4.380 2,307,000 9,796,450 4.2464 1.471 1.453 1.471 1.426 1.505 6,714,431 1.4590 -0.23%
2010-06-28 0 4.290 4.290 4.300 4.270 4.330 1,388,000 5,967,250 4.2992 1.474 1.474 1.477 1.467 1.488 4,039,719 1.4771 1.42%
2010-06-25 0 4.230 4.230 4.250 4.190 4.290 1,280,000 5,423,880 4.2374 1.453 1.453 1.460 1.440 1.474 3,725,389 1.4559 -1.63%
2010-06-24 0 4.300 4.300 4.320 4.180 4.340 5,145,000 22,110,060 4.2974 1.477 1.477 1.484 1.436 1.491 14,974,317 1.4765 2.87%
2010-06-23 0 4.180 4.180 4.190 4.140 4.380 4,984,000 21,247,410 4.2631 1.436 1.436 1.440 1.422 1.505 14,505,733 1.4648 -1.42%
2010-06-22 0 4.240 4.240 4.260 4.030 4.300 4,008,000 16,896,290 4.2156 1.457 1.457 1.464 1.385 1.477 11,665,124 1.4484 3.41%
2010-06-21 0 4.100 4.100 4.110 3.980 4.100 1,441,000 5,809,380 4.0315 1.409 1.409 1.412 1.367 1.409 4,193,973 1.3852 4.06%
2010-06-18 0 3.940 3.940 3.970 3.930 4.000 500,500 1,981,435 3.9589 1.354 1.354 1.364 1.350 1.374 1,456,685 1.3602 -0.76%
2010-06-17 0 3.970 3.970 3.980 3.920 4.000 500,000 1,987,600 3.9752 1.364 1.364 1.367 1.347 1.374 1,455,230 1.3658 1.28%
2010-06-15 0 3.920 3.910 3.940 3.860 3.950 872,000 3,418,010 3.9197 1.347 1.343 1.354 1.326 1.357 2,537,921 1.3468 1.55%
2010-06-14 0 3.860 3.840 3.870 3.700 3.870 1,329,000 5,081,077 3.8232 1.326 1.319 1.330 1.271 1.330 3,868,001 1.3136 3.49%
2010-06-11 0 3.730 3.730 3.760 3.710 3.780 495,000 1,856,017 3.7495 1.282 1.282 1.292 1.275 1.299 1,440,678 1.2883 -0.53%
2010-06-10 0 3.750 3.740 3.760 3.700 3.760 172,000 643,460 3.7410 1.288 1.285 1.292 1.271 1.292 500,599 1.2854 -0.27%
2010-06-09 0 3.760 3.730 3.760 3.700 3.860 554,000 2,072,350 3.7407 1.292 1.282 1.292 1.271 1.326 1,612,395 1.2853 0.27%
2010-06-08 0 3.750 3.750 3.760 3.740 3.860 413,500 1,557,001 3.7654 1.288 1.288 1.292 1.285 1.326 1,203,475 1.2938 -0.53%
2010-06-07 0 3.770 3.770 3.800 3.610 3.810 429,000 1,594,550 3.7169 1.295 1.295 1.306 1.240 1.309 1,248,587 1.2771 -0.53%
2010-06-04 0 3.790 3.750 3.790 3.760 3.810 109,000 412,500 3.7844 1.302 1.288 1.302 1.292 1.309 317,240 1.3003 0.80%
2010-06-03 0 3.760 3.750 3.780 3.640 3.800 1,429,000 5,303,390 3.7113 1.292 1.288 1.299 1.251 1.306 4,159,047 1.2751 3.01%
2010-06-02 0 3.650 3.620 3.660 3.560 3.750 566,000 2,057,016 3.6343 1.254 1.244 1.258 1.223 1.288 1,647,320 1.2487 -0.54%
2010-06-01 0 3.670 3.660 3.690 3.670 3.860 573,000 2,129,610 3.7166 1.261 1.258 1.268 1.261 1.326 1,667,694 1.2770 -2.91%
2010-05-31 0 3.780 3.750 3.780 3.750 3.860 384,000 1,466,260 3.8184 1.299 1.288 1.299 1.288 1.326 1,117,617 1.3120 -1.82%
2010-05-28 0 3.850 3.830 3.850 3.800 3.950 1,096,000 4,242,058 3.8705 1.323 1.316 1.323 1.306 1.357 3,189,864 1.3299 0.00%
2010-05-27 0 3.850 3.830 3.850 3.610 3.850 768,000 2,897,590 3.7729 1.323 1.316 1.323 1.240 1.323 2,235,233 1.2963 4.34%
2010-05-26 0 3.690 3.650 3.690 3.600 3.720 750,000 2,757,210 3.6763 1.268 1.254 1.268 1.237 1.278 2,182,845 1.2631 -0.54%
2010-05-25 0 3.710 3.710 3.720 3.710 3.800 2,022,000 7,567,830 3.7427 1.275 1.275 1.278 1.275 1.306 5,884,950 1.2860 -6.08%
2010-05-24 0 3.950 3.900 3.950 3.630 3.950 1,570,000 6,085,350 3.8760 1.357 1.340 1.357 1.247 1.357 4,569,422 1.3318 5.33%
2010-05-20 0 3.750 3.710 3.750 3.500 3.850 3,368,000 12,327,320 3.6601 1.288 1.275 1.288 1.203 1.323 9,802,429 1.2576 -0.53%
2010-05-19 0 3.770 3.750 3.760 3.760 3.920 2,193,000 8,449,680 3.8530 1.295 1.288 1.292 1.292 1.347 6,382,639 1.3239 -4.80%
2010-05-18 0 3.960 3.950 3.970 3.850 4.100 4,034,000 15,851,360 3.9294 1.361 1.357 1.364 1.323 1.409 11,740,796 1.3501 -2.94%
2010-05-17 0 4.080 4.010 4.090 4.000 4.220 3,665,000 15,155,050 4.1351 1.402 1.378 1.405 1.374 1.450 10,666,836 1.4208 -2.86%
2010-05-14 0 4.200 4.200 4.210 4.100 4.300 1,443,000 6,030,120 4.1789 1.443 1.443 1.447 1.409 1.477 4,199,794 1.4358 -1.41%
2010-05-13 0 4.260 4.250 4.260 4.230 4.320 921,000 3,919,660 4.2559 1.464 1.460 1.464 1.453 1.484 2,680,534 1.4623 0.00%
2010-05-12 0 4.260 4.250 4.260 4.150 4.290 1,252,000 5,309,140 4.2405 1.464 1.460 1.464 1.426 1.474 3,643,896 1.4570 -0.70%
2010-05-11 0 4.290 4.290 4.300 4.250 4.410 1,446,000 6,226,970 4.3063 1.474 1.474 1.477 1.460 1.515 4,208,525 1.4796 -1.38%
2010-05-10 0 4.350 4.350 4.360 4.200 4.370 1,556,000 6,723,290 4.3209 1.495 1.495 1.498 1.443 1.501 4,528,676 1.4846 2.59%
2010-05-07 0 4.240 4.210 4.250 4.020 4.260 10,271,000 43,202,530 4.2063 1.457 1.447 1.460 1.381 1.464 29,893,335 1.4452 0.47%
2010-05-06 0 4.220 4.200 4.230 4.080 4.370 11,528,000 48,343,320 4.1936 1.450 1.443 1.453 1.402 1.501 33,551,783 1.4409 -3.66%
2010-05-05 0 4.700 4.700 4.710 4.650 4.810 3,891,000 18,369,550 4.7210 1.505 1.505 1.508 1.489 1.540 12,151,014 1.5118 -3.29%
2010-05-04 0 4.860 4.860 4.870 4.810 5.060 3,716,000 18,302,340 4.9253 1.556 1.556 1.559 1.540 1.620 11,604,515 1.5772 -2.61%
2010-05-03 0 4.990 4.980 4.990 4.680 5.020 3,079,000 15,032,350 4.8822 1.598 1.595 1.598 1.499 1.608 9,615,259 1.5634 4.61%
2010-04-30 0 4.770 4.760 4.770 4.600 5.000 6,109,000 29,266,370 4.7907 1.527 1.524 1.527 1.473 1.601 19,077,498 1.5341 4.15%
2010-04-29 0 4.580 4.570 4.600 4.550 4.690 9,483,000 43,721,150 4.6105 1.467 1.463 1.473 1.457 1.502 29,613,997 1.4764 -1.51%
2010-04-28 0 4.650 4.620 4.650 4.500 4.660 2,649,000 12,210,510 4.6095 1.489 1.479 1.489 1.441 1.492 8,272,433 1.4760 1.53%
2010-04-27 0 4.580 4.560 4.580 4.530 4.640 1,706,000 7,790,730 4.5667 1.467 1.460 1.467 1.451 1.486 5,327,584 1.4623 -1.08%
2010-04-26 0 4.630 4.630 4.640 4.540 4.670 1,639,000 7,580,650 4.6252 1.483 1.483 1.486 1.454 1.495 5,118,353 1.4811 1.09%
2010-04-23 0 4.580 4.550 4.590 4.530 4.600 991,000 4,527,000 4.5681 1.467 1.457 1.470 1.451 1.473 3,094,745 1.4628 -0.65%
2010-04-22 0 4.610 4.600 4.610 4.490 4.650 4,689,000 21,558,110 4.5976 1.476 1.473 1.476 1.438 1.489 14,643,049 1.4722 0.88%
2010-04-21 0 4.570 4.550 4.570 4.480 4.700 6,851,500 31,493,665 4.5966 1.463 1.457 1.463 1.435 1.505 21,396,215 1.4719 3.16%
2010-04-20 0 4.430 4.430 4.440 4.110 4.440 6,107,000 26,080,340 4.2706 1.419 1.419 1.422 1.316 1.422 19,071,252 1.3675 7.79%
2010-04-19 0 4.110 4.100 4.110 4.000 4.160 4,015,000 16,518,730 4.1143 1.316 1.313 1.316 1.281 1.332 12,538,247 1.3175 0.00%
2010-04-16 0 4.110 4.110 4.120 4.090 4.180 2,766,000 11,409,610 4.1249 1.316 1.316 1.319 1.310 1.339 8,637,806 1.3209 -0.24%
2010-04-15 0 4.120 4.100 4.130 4.060 4.150 1,594,000 6,567,910 4.1204 1.319 1.313 1.323 1.300 1.329 4,977,825 1.3194 0.98%
2010-04-14 0 4.080 4.080 4.090 4.060 4.170 2,011,000 8,222,520 4.0888 1.306 1.306 1.310 1.300 1.335 6,280,054 1.3093 -1.21%
2010-04-13 0 4.130 4.120 4.130 4.090 4.180 2,795,000 11,585,470 4.1451 1.323 1.319 1.323 1.310 1.339 8,728,369 1.3273 -0.96%
2010-04-12 0 4.170 4.160 4.180 4.130 4.190 4,062,000 16,905,550 4.1619 1.335 1.332 1.339 1.323 1.342 12,685,021 1.3327 1.21%
2010-04-09 0 4.120 4.110 4.120 4.090 4.150 2,500,000 10,298,810 4.1195 1.319 1.316 1.319 1.310 1.329 7,807,128 1.3192 0.00%
2010-04-08 0 4.120 4.110 4.120 4.050 4.150 5,909,000 24,281,729 4.1093 1.319 1.316 1.319 1.297 1.329 18,452,927 1.3159 1.98%
2010-04-07 0 4.040 4.030 4.040 3.980 4.090 9,265,000 37,327,800 4.0289 1.294 1.290 1.294 1.274 1.310 28,933,216 1.2901 5.21%
2010-04-01 0 3.840 3.840 3.850 3.750 3.850 3,540,000 13,479,030 3.8076 1.230 1.230 1.233 1.201 1.233 11,054,893 1.2193 2.67%
2010-03-31 0 3.740 3.730 3.740 3.680 3.760 1,091,000 4,069,718 3.7303 1.198 1.194 1.198 1.178 1.204 3,407,031 1.1945 0.00%
2010-03-30 0 3.740 3.730 3.740 3.710 3.800 950,000 3,559,650 3.7470 1.198 1.194 1.198 1.188 1.217 2,966,709 1.1999 -1.06%
2010-03-29 0 3.780 3.770 3.780 3.750 3.830 2,113,000 7,983,780 3.7784 1.210 1.207 1.210 1.201 1.226 6,598,584 1.2099 0.53%
2010-03-26 0 3.760 3.760 3.770 3.750 3.810 4,232,000 16,026,130 3.7869 1.204 1.204 1.207 1.201 1.220 13,215,906 1.2126 0.53%
2010-03-25 0 3.740 3.730 3.740 3.710 3.780 693,000 2,597,720 3.7485 1.198 1.194 1.198 1.188 1.210 2,164,136 1.2003 -0.27%
2010-03-24 0 3.750 3.730 3.750 3.680 3.770 1,588,000 5,903,820 3.7178 1.201 1.194 1.201 1.178 1.207 4,959,088 1.1905 0.00%
2010-03-23 0 3.750 3.740 3.750 3.630 3.770 5,399,000 20,231,740 3.7473 1.201 1.198 1.201 1.162 1.207 16,860,273 1.2000 2.46%
2010-03-22 0 3.660 3.640 3.660 3.520 3.680 2,232,000 8,055,840 3.6092 1.172 1.166 1.172 1.127 1.178 6,970,204 1.1558 3.10%
2010-03-19 0 3.550 3.540 3.550 3.490 3.560 745,000 2,636,441 3.5388 1.137 1.134 1.137 1.118 1.140 2,326,524 1.1332 1.72%
2010-03-18 0 3.490 3.500 3.510 3.460 3.570 1,220,000 4,256,750 3.4891 1.118 1.121 1.124 1.108 1.143 3,809,878 1.1173 -1.69%
2010-03-17 0 3.550 3.550 3.560 3.520 3.630 1,997,000 7,154,740 3.5827 1.137 1.137 1.140 1.127 1.162 6,236,334 1.1473 0.85%
2010-03-16 0 3.520 3.500 3.520 3.430 3.540 1,123,000 3,910,120 3.4819 1.127 1.121 1.127 1.098 1.134 3,506,962 1.1150 3.23%
2010-03-15 0 3.410 3.410 3.430 3.400 3.450 554,000 1,894,370 3.4194 1.092 1.092 1.098 1.089 1.105 1,730,060 1.0950 -1.45%
2010-03-12 0 3.460 3.460 3.480 3.460 3.500 951,500 3,318,250 3.4874 1.108 1.108 1.114 1.108 1.121 2,971,393 1.1167 -0.57%
2010-03-11 0 3.480 3.460 3.480 3.440 3.500 609,000 2,107,270 3.4602 1.114 1.108 1.114 1.102 1.121 1,901,816 1.1080 0.58%
2010-03-10 0 3.460 3.440 3.460 3.430 3.500 478,000 1,651,450 3.4549 1.108 1.102 1.108 1.098 1.121 1,492,723 1.1063 0.00%
2010-03-09 0 3.460 3.440 3.460 3.400 3.470 1,470,000 5,062,370 3.4438 1.108 1.102 1.108 1.089 1.111 4,590,591 1.1028 1.76%
2010-03-08 0 3.400 3.390 3.400 3.310 3.400 2,090,000 6,989,400 3.3442 1.089 1.086 1.089 1.060 1.089 6,526,759 1.0709 2.72%
2010-03-05 0 3.310 3.310 3.320 3.290 3.330 451,000 1,488,630 3.3007 1.060 1.060 1.063 1.054 1.066 1,408,406 1.0570 0.91%
2010-03-04 0 3.280 3.280 3.300 3.280 3.330 398,000 1,313,260 3.2996 1.050 1.050 1.057 1.050 1.066 1,242,895 1.0566 -0.61%
2010-03-03 0 3.300 3.290 3.300 3.280 3.340 855,000 2,822,120 3.3007 1.057 1.054 1.057 1.050 1.070 2,670,038 1.0570 -0.30%
2010-03-02 0 3.310 3.300 3.320 3.300 3.340 567,000 1,877,950 3.3121 1.060 1.057 1.063 1.057 1.070 1,770,657 1.0606 0.00%
2010-03-01 0 3.310 3.310 3.320 3.250 3.350 1,257,000 4,169,080 3.3167 1.060 1.060 1.063 1.041 1.073 3,925,424 1.0621 0.91%
2010-02-26 0 3.280 3.280 3.290 3.250 3.320 476,000 1,570,230 3.2988 1.050 1.050 1.054 1.041 1.063 1,486,477 1.0563 -0.61%
2010-02-25 0 3.300 3.300 3.320 3.240 3.330 424,000 1,402,370 3.3075 1.057 1.057 1.063 1.038 1.066 1,324,089 1.0591 -0.90%
2010-02-24 0 3.330 3.310 3.330 3.200 3.330 905,000 2,993,720 3.3080 1.066 1.060 1.066 1.025 1.066 2,826,180 1.0593 0.91%
2010-02-23 0 3.300 3.300 3.310 3.180 3.310 545,000 1,790,150 3.2847 1.057 1.057 1.060 1.018 1.060 1,701,954 1.0518 0.00%
2010-02-22 0 3.300 3.300 3.310 3.240 3.360 481,000 1,581,440 3.2878 1.057 1.057 1.060 1.038 1.076 1,502,091 1.0528 0.61%
2010-02-19 0 3.280 3.250 3.280 3.210 3.290 644,000 2,094,520 3.2524 1.050 1.041 1.050 1.028 1.054 2,011,116 1.0415 -1.20%
2010-02-18 0 3.320 3.320 3.330 3.320 3.390 826,000 2,782,850 3.3691 1.063 1.063 1.066 1.063 1.086 2,579,475 1.0788 -0.90%
2010-02-17 0 3.350 3.350 3.370 3.320 3.400 407,000 1,367,443 3.3598 1.073 1.073 1.079 1.063 1.089 1,271,000 1.0759 0.00%
2010-02-12 0 3.350 3.340 3.350 3.300 3.400 679,380 2,272,371 3.3448 1.073 1.070 1.073 1.057 1.089 2,121,603 1.0711 0.30%
2010-02-11 0 3.340 3.320 3.340 3.210 3.350 1,143,000 3,785,260 3.3117 1.070 1.063 1.070 1.028 1.073 3,569,419 1.0605 2.45%
2010-02-10 0 3.260 3.250 3.260 3.220 3.280 607,000 1,975,050 3.2538 1.044 1.041 1.044 1.031 1.050 1,895,571 1.0419 1.56%
2010-02-09 0 3.210 3.200 3.210 3.170 3.230 942,000 3,008,250 3.1935 1.028 1.025 1.028 1.015 1.034 2,941,726 1.0226 -0.31%
2010-02-08 0 3.220 3.200 3.230 3.170 3.250 1,310,000 4,198,360 3.2049 1.031 1.025 1.034 1.015 1.041 4,090,935 1.0263 -0.31%
2010-02-05 0 3.230 3.200 3.230 3.160 3.240 1,414,000 4,537,960 3.2093 1.034 1.025 1.034 1.012 1.038 4,415,711 1.0277 -2.12%
2010-02-04 0 3.300 3.280 3.300 3.250 3.350 685,000 2,261,730 3.3018 1.057 1.050 1.057 1.041 1.073 2,139,153 1.0573 -1.49%
2010-02-03 0 3.350 3.340 3.370 3.220 3.370 1,461,000 4,870,550 3.3337 1.073 1.070 1.079 1.031 1.079 4,562,485 1.0675 2.13%
2010-02-02 0 3.280 3.250 3.280 3.220 3.300 2,345,000 7,615,780 3.2477 1.050 1.041 1.050 1.031 1.057 7,323,086 1.0400 1.23%
2010-02-01 0 3.240 3.230 3.240 3.160 3.250 1,386,000 4,454,770 3.2141 1.038 1.034 1.038 1.012 1.041 4,328,272 1.0292 0.31%
2010-01-29 0 3.230 3.220 3.230 3.170 3.290 1,251,000 4,026,090 3.2183 1.034 1.031 1.034 1.015 1.054 3,906,687 1.0306 0.00%
2010-01-28 0 3.230 3.230 3.240 3.180 3.300 2,491,000 8,020,020 3.2196 1.034 1.034 1.038 1.018 1.057 7,779,022 1.0310 -0.31%
2010-01-27 0 3.240 3.230 3.240 3.100 3.290 3,107,000 9,974,160 3.2102 1.038 1.034 1.038 0.993 1.054 9,702,698 1.0280 0.31%
2010-01-26 0 3.230 3.210 3.230 3.200 3.350 3,729,000 12,091,200 3.2425 1.034 1.028 1.034 1.025 1.073 11,645,112 1.0383 -1.82%
2010-01-25 0 3.290 3.280 3.300 3.280 3.390 2,379,000 7,922,120 3.3300 1.054 1.050 1.057 1.050 1.086 7,429,263 1.0663 -3.80%
2010-01-22 0 3.420 3.400 3.420 3.250 3.430 5,836,000 19,600,810 3.3586 1.095 1.089 1.095 1.041 1.098 18,224,959 1.0755 -1.16%
2010-01-21 0 3.460 3.460 3.500 3.450 3.570 4,636,000 16,229,830 3.5008 1.108 1.108 1.121 1.105 1.143 14,477,538 1.1210 -4.42%
2010-01-20 0 3.620 3.620 3.630 3.510 3.690 5,615,000 20,241,590 3.6049 1.159 1.159 1.162 1.124 1.182 17,534,809 1.1544 -0.28%
2010-01-19 0 3.630 3.620 3.630 3.420 3.640 14,493,000 51,316,104 3.5408 1.162 1.159 1.162 1.095 1.166 45,259,481 1.1338 6.76%
2010-01-18 0 3.400 3.400 3.420 3.220 3.420 4,000,000 13,191,220 3.2978 1.089 1.089 1.095 1.031 1.095 12,491,405 1.0560 4.62%
2010-01-15 0 3.250 3.250 3.260 3.180 3.260 2,481,000 8,009,000 3.2281 1.041 1.041 1.044 1.018 1.044 7,747,794 1.0337 1.25%
2010-01-14 0 3.210 3.200 3.230 3.200 3.290 3,074,000 9,933,750 3.2315 1.028 1.025 1.034 1.025 1.054 9,599,644 1.0348 -0.93%
2010-01-13 0 3.240 3.240 3.270 3.210 3.280 1,410,000 4,575,290 3.2449 1.038 1.038 1.047 1.028 1.050 4,403,220 1.0391 -1.82%
2010-01-12 0 3.300 3.290 3.300 3.240 3.320 890,000 2,920,590 3.2816 1.057 1.054 1.057 1.038 1.063 2,779,338 1.0508 0.30%
2010-01-11 0 3.290 3.290 3.330 3.220 3.320 1,990,000 6,549,630 3.2913 1.054 1.054 1.066 1.031 1.063 6,214,474 1.0539 -0.30%
2010-01-08 0 3.300 3.270 3.300 3.270 3.340 1,411,000 4,660,430 3.3029 1.057 1.047 1.057 1.047 1.070 4,406,343 1.0577 0.30%
2010-01-07 0 3.290 3.290 3.300 3.230 3.370 2,768,000 9,126,456 3.2971 1.054 1.054 1.057 1.034 1.079 8,644,052 1.0558 0.61%
2010-01-06 0 3.270 3.270 3.280 3.240 3.300 1,336,000 4,356,240 3.2607 1.047 1.047 1.050 1.038 1.057 4,172,129 1.0441 -1.21%
2010-01-05 0 3.310 3.310 3.320 3.150 3.310 5,684,000 18,608,050 3.2738 1.060 1.060 1.063 1.009 1.060 17,750,286 1.0483 4.09%
2010-01-04 0 3.180 3.170 3.190 3.100 3.190 643,000 2,028,510 3.1548 1.018 1.015 1.022 0.993 1.022 2,007,993 1.0102 0.63%
2009-12-31 0 3.160 3.160 3.180 3.100 3.180 491,000 1,541,650 3.1398 1.012 1.012 1.018 0.993 1.018 1,533,320 1.0054 0.64%
2009-12-30 0 3.140 3.140 3.150 3.090 3.160 366,000 1,142,790 3.1224 1.005 1.005 1.009 0.989 1.012 1,142,964 0.9998 0.64%
2009-12-29 0 3.120 3.100 3.130 3.080 3.170 616,000 1,917,660 3.1131 0.999 0.993 1.002 0.986 1.015 1,923,676 0.9969 0.32%
2009-12-28 0 3.110 3.110 3.130 3.100 3.170 1,041,000 3,259,040 3.1307 0.996 0.996 1.002 0.993 1.015 3,250,888 1.0025 0.97%
2009-12-24 0 3.080 3.060 3.080 3.000 3.080 541,000 1,653,390 3.0562 0.986 0.980 0.986 0.961 0.986 1,689,462 0.9786 1.65%
2009-12-23 0 3.030 3.020 3.040 2.990 3.040 767,000 2,312,690 3.0152 0.970 0.967 0.973 0.957 0.973 2,395,227 0.9655 1.00%
2009-12-22 0 3.000 2.960 3.000 2.920 3.030 1,345,000 4,024,960 2.9925 0.961 0.948 0.961 0.935 0.970 4,200,235 0.9583 1.69%
2009-12-21 0 2.950 2.920 2.950 2.900 2.970 800,000 2,341,220 2.9265 0.945 0.935 0.945 0.929 0.951 2,498,281 0.9371 1.03%
2009-12-18 0 2.920 2.920 2.930 2.870 2.970 2,527,000 7,337,430 2.9036 0.935 0.935 0.938 0.919 0.951 7,891,445 0.9298 -1.68%
2009-12-17 0 2.970 2.960 2.970 2.950 3.110 3,241,000 9,729,559 3.0020 0.951 0.948 0.951 0.945 0.996 10,121,161 0.9613 -3.88%
2009-12-16 0 3.090 3.090 3.100 3.080 3.200 2,999,000 9,311,370 3.1048 0.989 0.989 0.993 0.986 1.025 9,365,431 0.9942 -3.13%
2009-12-15 0 3.190 3.160 3.210 3.150 3.260 1,410,000 4,483,730 3.1800 1.022 1.012 1.028 1.009 1.044 4,403,220 1.0183 -1.24%
2009-12-14 0 3.230 3.210 3.230 3.190 3.270 1,051,000 3,376,180 3.2124 1.034 1.028 1.034 1.022 1.047 3,282,117 1.0287 -0.62%
2009-12-11 0 3.250 3.250 3.260 3.200 3.250 7,424,000 23,737,350 3.1974 1.041 1.041 1.044 1.025 1.041 23,184,047 1.0239 1.88%
2009-12-10 0 3.190 3.180 3.210 3.180 3.280 1,700,000 5,456,260 3.2096 1.022 1.018 1.028 1.018 1.050 5,308,847 1.0278 -0.62%
2009-12-09 0 3.210 3.210 3.240 3.180 3.330 2,797,000 8,988,230 3.2135 1.028 1.028 1.038 1.018 1.066 8,734,615 1.0290 -2.73%
2009-12-08 0 3.300 3.280 3.300 3.210 3.350 1,610,000 5,327,868 3.3092 1.057 1.050 1.057 1.028 1.073 5,027,790 1.0597 0.61%
2009-12-07 0 3.280 3.270 3.280 3.240 3.300 1,193,000 3,895,480 3.2653 1.050 1.047 1.050 1.038 1.057 3,725,561 1.0456 2.18%
2009-12-04 0 3.210 3.200 3.220 3.170 3.250 1,398,000 4,466,300 3.1948 1.028 1.025 1.031 1.015 1.041 4,365,746 1.0230 -0.31%
2009-12-03 0 3.220 3.220 3.250 3.190 3.250 2,602,000 8,391,230 3.2249 1.031 1.031 1.041 1.022 1.041 8,125,659 1.0327 1.26%
2009-12-02 0 3.180 3.170 3.180 3.170 3.250 1,775,000 5,677,210 3.1984 1.018 1.015 1.018 1.015 1.041 5,543,061 1.0242 -0.93%
2009-12-01 0 3.210 3.200 3.220 3.160 3.230 1,793,000 5,726,920 3.1940 1.028 1.025 1.031 1.012 1.034 5,599,272 1.0228 0.00%
2009-11-30 0 3.210 3.200 3.220 3.160 3.240 1,819,000 5,817,680 3.1983 1.028 1.025 1.031 1.012 1.038 5,680,466 1.0242 2.56%
2009-11-27 0 3.130 3.110 3.120 3.080 3.180 3,300,000 10,327,400 3.1295 1.002 0.996 0.999 0.986 1.018 10,305,409 1.0021 -3.10%
2009-11-26 0 3.230 3.230 3.240 3.210 3.350 2,229,000 7,268,910 3.2611 1.034 1.034 1.038 1.028 1.073 6,960,835 1.0443 -2.71%
2009-11-25 0 3.320 3.310 3.320 3.150 3.360 5,303,000 17,565,450 3.3124 1.063 1.060 1.063 1.009 1.076 16,560,480 1.0607 4.73%
2009-11-24 0 3.170 3.160 3.170 3.120 3.180 886,000 2,800,090 3.1604 1.015 1.012 1.015 0.999 1.018 2,766,846 1.0120 0.63%
2009-11-23 0 3.150 3.140 3.150 3.090 3.180 1,183,000 3,713,180 3.1388 1.009 1.005 1.009 0.989 1.018 3,694,333 1.0051 0.96%
2009-11-20 0 3.120 3.120 3.130 3.100 3.150 1,345,000 4,201,480 3.1238 0.999 0.999 1.002 0.993 1.009 4,200,235 1.0003 -0.64%
2009-11-19 0 3.140 3.130 3.150 3.100 3.180 1,861,000 5,835,600 3.1357 1.005 1.002 1.009 0.993 1.018 5,811,626 1.0041 -0.95%
2009-11-18 0 3.170 3.160 3.170 3.130 3.310 3,694,000 11,802,620 3.1951 1.015 1.012 1.015 1.002 1.060 11,535,812 1.0231 -3.06%
2009-11-17 0 3.270 3.260 3.270 3.260 3.350 986,000 3,230,240 3.2761 1.047 1.044 1.047 1.044 1.073 3,079,131 1.0491 -0.91%
2009-11-16 0 3.300 3.280 3.300 3.290 3.390 2,073,000 6,885,040 3.3213 1.057 1.050 1.057 1.054 1.086 6,473,670 1.0635 -1.49%
2009-11-13 0 3.350 3.310 3.350 3.200 3.350 2,536,800 8,369,680 3.2993 1.073 1.060 1.073 1.025 1.073 7,922,049 1.0565 4.04%
2009-11-12 0 3.220 3.220 3.240 3.190 3.280 1,554,000 5,022,580 3.2320 1.031 1.031 1.038 1.022 1.050 4,852,911 1.0350 0.00%
2009-11-11 0 3.220 3.270 3.280 3.220 3.340 2,717,000 8,855,690 3.2594 1.031 1.047 1.050 1.031 1.070 8,484,787 1.0437 -3.59%
2009-11-10 0 3.340 3.330 3.340 3.300 3.390 1,925,000 6,448,660 3.3500 1.070 1.066 1.070 1.057 1.086 6,011,488 1.0727 -0.89%
2009-11-09 0 3.370 3.360 3.370 3.310 3.420 2,553,000 8,589,210 3.3644 1.079 1.076 1.079 1.060 1.095 7,972,639 1.0773 0.60%
2009-11-06 0 3.350 3.350 3.360 3.320 3.410 2,040,000 6,832,010 3.3490 1.073 1.073 1.076 1.063 1.092 6,370,616 1.0724 0.00%
2009-11-05 0 3.350 3.350 3.360 3.320 3.480 3,889,000 13,150,410 3.3814 1.073 1.073 1.076 1.063 1.114 12,144,768 1.0828 -1.18%
2009-11-04 0 3.390 3.380 3.390 3.260 3.440 7,110,000 23,844,560 3.3537 1.086 1.082 1.086 1.044 1.102 22,203,472 1.0739 5.28%
2009-11-03 0 3.220 3.220 3.240 3.200 3.360 4,281,242 14,011,451 3.2728 1.031 1.031 1.038 1.025 1.076 13,369,681 1.0480 -3.01%
2009-11-02 0 3.320 3.320 3.330 3.120 3.350 3,468,000 11,273,450 3.2507 1.063 1.063 1.066 0.999 1.073 10,830,048 1.0409 3.43%
2009-10-30 0 3.210 3.210 3.220 3.140 3.290 6,406,000 20,599,070 3.2156 1.028 1.028 1.031 1.005 1.054 20,004,984 1.0297 -0.31%
2009-10-29 0 3.220 3.220 3.240 3.080 3.320 22,719,000 73,433,540 3.2323 1.031 1.031 1.038 0.986 1.063 70,948,055 1.0350 4.55%
2009-10-28 0 3.080 3.060 3.080 3.000 3.090 2,401,000 7,288,710 3.0357 0.986 0.980 0.986 0.961 0.989 7,497,966 0.9721 1.65%
2009-10-27 0 3.030 3.040 3.050 2.950 3.090 3,491,000 10,593,200 3.0344 0.970 0.973 0.977 0.945 0.989 10,901,873 0.9717 0.00%
2009-10-23 0 3.030 3.020 3.030 2.970 3.040 2,082,000 6,269,540 3.0113 0.970 0.967 0.970 0.951 0.973 6,501,776 0.9643 1.68%
2009-10-22 0 2.980 2.970 2.980 2.960 3.010 2,039,000 6,065,530 2.9748 0.954 0.951 0.954 0.948 0.964 6,367,493 0.9526 -1.00%
2009-10-21 0 3.010 3.000 3.010 2.950 3.020 5,330,000 15,980,740 2.9983 0.964 0.961 0.964 0.945 0.967 16,644,797 0.9601 2.03%
2009-10-20 0 2.950 2.940 2.950 2.920 2.960 1,360,000 3,993,490 2.9364 0.945 0.941 0.945 0.935 0.948 4,247,078 0.9403 0.68%
2009-10-19 0 2.930 2.920 2.930 2.890 2.940 518,000 1,509,040 2.9132 0.938 0.935 0.938 0.925 0.941 1,617,637 0.9329 1.03%
2009-10-16 0 2.900 2.890 2.900 2.880 2.920 546,000 1,580,850 2.8953 0.929 0.925 0.929 0.922 0.935 1,705,077 0.9271 0.00%
2009-10-15 0 2.900 2.900 2.920 2.900 2.950 1,331,000 3,884,280 2.9183 0.929 0.929 0.935 0.929 0.945 4,156,515 0.9345 -0.68%
2009-10-14 0 2.920 2.920 2.930 2.890 2.930 837,000 2,432,940 2.9067 0.935 0.935 0.938 0.925 0.938 2,613,826 0.9308 0.34%
2009-10-13 0 2.910 2.900 2.920 2.900 2.960 1,132,000 3,317,540 2.9307 0.932 0.929 0.935 0.929 0.948 3,535,067 0.9385 0.00%
2009-10-12 0 2.910 2.910 2.930 2.870 3.000 2,804,000 8,216,700 2.9303 0.932 0.932 0.938 0.919 0.961 8,756,475 0.9384 1.75%
2009-10-09 0 2.860 2.860 2.870 2.850 2.880 1,217,000 3,486,400 2.8647 0.916 0.916 0.919 0.913 0.922 3,800,510 0.9174 0.70%
2009-10-08 0 2.840 2.840 2.860 2.820 2.880 1,079,000 3,071,760 2.8469 0.909 0.909 0.916 0.903 0.922 3,369,556 0.9116 -0.70%
2009-10-07 0 2.860 2.850 2.860 2.840 2.870 1,261,000 3,595,500 2.8513 0.916 0.913 0.916 0.909 0.919 3,937,915 0.9130 1.78%
2009-10-06 0 2.810 2.810 2.830 2.810 2.880 304,000 860,350 2.8301 0.900 0.900 0.906 0.900 0.922 949,347 0.9063 1.08%
2009-10-05 0 2.780 2.780 2.820 2.770 2.820 268,000 747,140 2.7878 0.890 0.890 0.903 0.887 0.903 836,924 0.8927 0.00%
2009-10-02 0 2.780 2.790 2.800 2.770 2.810 683,608 1,909,176 2.7928 0.890 0.893 0.897 0.887 0.900 2,134,806 0.8943 -2.11%
2009-09-30 0 2.840 2.830 2.840 2.800 2.930 3,459,965 9,767,467 2.8230 0.909 0.906 0.909 0.897 0.938 10,804,956 0.9040 -2.07%
2009-09-29 0 2.900 2.900 2.920 2.840 2.940 2,986,000 8,665,560 2.9021 0.929 0.929 0.935 0.909 0.941 9,324,833 0.9293 2.84%
2009-09-28 0 2.820 2.820 2.830 2.820 2.900 1,568,000 4,474,580 2.8537 0.903 0.903 0.906 0.903 0.929 4,896,631 0.9138 -2.42%
2009-09-25 0 2.890 2.880 2.900 2.870 2.910 734,000 2,123,970 2.8937 0.925 0.922 0.929 0.919 0.932 2,292,173 0.9266 0.00%
2009-09-24 0 2.890 2.890 2.910 2.870 2.950 1,495,000 4,328,450 2.8953 0.925 0.925 0.932 0.919 0.945 4,668,662 0.9271 -1.37%
2009-09-23 0 2.930 2.910 2.930 2.890 3.000 3,711,000 10,821,590 2.9161 0.938 0.932 0.938 0.925 0.961 11,588,901 0.9338 -1.68%
2009-09-22 0 2.980 2.980 3.000 2.960 3.030 1,683,000 5,014,920 2.9798 0.954 0.954 0.961 0.948 0.970 5,255,758 0.9542 -0.67%
2009-09-21 0 3.000 3.000 3.010 3.000 3.070 3,398,000 10,285,430 3.0269 0.961 0.961 0.964 0.961 0.983 10,611,448 0.9693 -1.96%
2009-09-18 0 3.060 3.050 3.060 2.820 3.110 13,017,000 39,422,250 3.0285 0.980 0.977 0.980 0.903 0.996 40,650,153 0.9698 8.51%
2009-09-17 0 2.820 2.820 2.830 2.800 2.870 2,185,000 6,198,560 2.8369 0.903 0.903 0.906 0.897 0.919 6,823,430 0.9084 -0.35%
2009-09-16 0 2.830 2.810 2.830 2.790 2.830 2,567,000 7,195,280 2.8030 0.906 0.900 0.906 0.893 0.906 8,016,359 0.8976 0.71%
2009-09-15 0 2.810 2.800 2.810 2.790 2.830 444,000 1,241,170 2.7954 0.900 0.897 0.900 0.893 0.906 1,386,546 0.8952 -0.35%
2009-09-14 0 2.820 2.810 2.830 2.750 2.860 3,708,000 10,366,220 2.7956 0.903 0.900 0.906 0.881 0.916 11,579,532 0.8952 -0.70%
2009-09-11 0 2.840 2.830 2.840 2.790 2.880 3,362,000 9,494,110 2.8239 0.909 0.906 0.909 0.893 0.922 10,499,025 0.9043 -1.05%
2009-09-10 0 2.870 2.860 2.870 2.850 2.910 1,779,000 5,122,090 2.8792 0.919 0.916 0.919 0.913 0.932 5,555,552 0.9220 0.00%
2009-09-09 0 2.870 2.860 2.870 2.850 2.910 810,000 2,325,900 2.8715 0.919 0.916 0.919 0.913 0.932 2,529,509 0.9195 -0.35%
2009-09-08 0 2.880 2.870 2.880 2.860 2.910 1,431,000 4,126,510 2.8837 0.922 0.919 0.922 0.916 0.932 4,468,800 0.9234 -0.69%
2009-09-07 0 2.900 2.880 2.900 2.860 2.950 1,708,000 4,943,130 2.8941 0.929 0.922 0.929 0.916 0.945 5,333,830 0.9268 0.00%
2009-09-04 0 2.900 2.870 2.900 2.800 2.910 2,486,000 7,100,740 2.8563 0.929 0.919 0.929 0.897 0.932 7,763,408 0.9146 1.75%
2009-09-03 0 2.850 2.840 2.850 2.780 2.850 1,823,000 5,122,150 2.8097 0.913 0.909 0.913 0.890 0.913 5,692,958 0.8997 2.15%
2009-09-02 0 2.790 2.750 2.780 2.750 2.810 2,507,630 6,945,228 2.7696 0.893 0.881 0.890 0.881 0.900 7,830,955 0.8869 0.00%
2009-09-01 0 2.790 2.770 2.790 2.760 2.800 829,000 2,302,250 2.7771 0.893 0.887 0.893 0.884 0.897 2,588,844 0.8893 0.72%
2009-08-31 0 2.770 2.750 2.770 2.730 2.820 2,469,000 6,833,010 2.7675 0.887 0.881 0.887 0.874 0.903 7,710,319 0.8862 -2.46%
2009-08-28 0 2.840 2.830 2.850 2.820 2.940 1,889,000 5,429,680 2.8744 0.909 0.906 0.913 0.903 0.941 5,899,066 0.9204 -2.74%
2009-08-27 0 2.920 2.920 2.930 2.900 2.970 1,811,000 5,315,520 2.9351 0.935 0.935 0.938 0.929 0.951 5,655,483 0.9399 -0.34%
2009-08-26 0 2.930 2.910 2.930 2.900 3.010 6,504,000 19,215,900 2.9545 0.938 0.932 0.938 0.929 0.964 20,311,024 0.9461 1.38%
2009-08-25 0 2.890 2.890 2.900 2.850 2.920 1,922,000 5,557,390 2.8915 0.925 0.925 0.929 0.913 0.935 6,002,120 0.9259 0.00%
2009-08-24 0 2.890 2.880 2.890 2.810 2.910 3,011,600 8,693,058 2.8865 0.925 0.922 0.925 0.900 0.932 9,404,778 0.9243 2.48%
2009-08-21 0 2.820 2.810 2.830 2.790 2.870 968,000 2,727,650 2.8178 0.903 0.900 0.906 0.893 0.919 3,022,920 0.9023 -0.35%
2009-08-20 0 2.830 2.820 2.830 2.810 2.900 2,076,000 5,894,380 2.8393 0.906 0.903 0.906 0.900 0.929 6,483,039 0.9092 -0.35%
2009-08-19 0 2.840 2.830 2.840 2.790 2.890 2,113,000 5,980,130 2.8302 0.909 0.906 0.909 0.893 0.925 6,598,584 0.9063 1.43%
2009-08-18 0 2.800 2.790 2.800 2.700 2.810 1,770,000 4,896,690 2.7665 0.897 0.893 0.897 0.865 0.900 5,527,446 0.8859 0.72%
2009-08-17 0 2.780 2.770 2.780 2.770 2.870 1,698,000 4,774,880 2.8121 0.890 0.887 0.890 0.887 0.919 5,302,601 0.9005 -2.80%
2009-08-14 0 2.860 2.850 2.860 2.850 2.910 1,234,000 3,545,070 2.8728 0.916 0.913 0.916 0.913 0.932 3,853,598 0.9199 -0.35%
2009-08-13 0 2.870 2.870 2.890 2.860 2.930 1,162,000 3,347,400 2.8807 0.919 0.919 0.925 0.916 0.938 3,628,753 0.9225 -0.35%
2009-08-12 0 2.880 2.860 2.880 2.830 2.900 1,345,000 3,854,540 2.8658 0.922 0.916 0.922 0.906 0.929 4,200,235 0.9177 -2.37%
2009-08-11 0 2.950 2.920 2.950 2.920 2.970 631,000 1,851,410 2.9341 0.945 0.935 0.945 0.935 0.951 1,970,519 0.9396 0.00%
2009-08-10 0 2.950 2.940 2.950 2.890 2.970 1,110,000 3,247,510 2.9257 0.945 0.941 0.945 0.925 0.951 3,466,365 0.9369 1.72%
2009-08-07 0 2.900 2.880 2.920 2.850 2.970 1,981,000 5,744,280 2.8997 0.929 0.922 0.935 0.913 0.951 6,186,368 0.9285 -2.68%
2009-08-06 0 2.980 2.980 2.990 2.900 3.000 2,656,000 7,849,870 2.9555 0.954 0.954 0.957 0.929 0.961 8,294,293 0.9464 -0.33%
2009-08-05 0 2.990 2.990 3.000 2.970 3.070 2,711,000 8,151,740 3.0069 0.957 0.957 0.961 0.951 0.983 8,466,049 0.9629 -1.64%
2009-08-04 0 3.040 3.040 3.060 2.980 3.080 4,914,000 14,826,650 3.0172 0.973 0.973 0.980 0.954 0.986 15,345,690 0.9662 2.01%
2009-08-03 0 2.980 2.980 3.000 2.970 3.030 1,943,000 5,822,160 2.9965 0.954 0.954 0.961 0.951 0.970 6,067,700 0.9595 -0.33%
2009-07-31 0 2.990 2.980 3.000 2.960 3.020 3,709,000 11,094,660 2.9913 0.957 0.954 0.961 0.948 0.967 11,582,655 0.9579 1.01%
2009-07-30 0 2.960 2.950 2.960 2.910 3.020 2,122,000 6,273,800 2.9566 0.948 0.945 0.948 0.932 0.967 6,626,690 0.9467 -0.67%
2009-07-29 0 2.980 2.970 2.980 2.920 3.110 4,150,000 12,451,910 3.0005 0.954 0.951 0.954 0.935 0.996 12,959,832 0.9608 -4.18%
2009-07-28 0 3.110 3.100 3.110 2.960 3.130 6,714,000 20,565,630 3.0631 0.996 0.993 0.996 0.948 1.002 20,966,822 0.9809 4.01%
2009-07-27 0 2.990 2.990 3.000 2.970 3.010 3,659,000 10,935,150 2.9886 0.957 0.957 0.961 0.951 0.964 11,426,512 0.9570 0.34%
2009-07-24 0 2.980 2.970 2.980 2.940 3.020 4,576,000 13,617,600 2.9759 0.954 0.951 0.954 0.941 0.967 14,290,167 0.9529 1.36%
2009-07-23 0 2.940 2.940 2.950 2.910 3.090 11,673,000 34,701,250 2.9728 0.941 0.941 0.945 0.932 0.989 36,453,041 0.9519 3.89%
2009-07-22 0 2.830 2.830 2.860 2.810 2.960 5,949,000 17,214,760 2.8937 0.906 0.906 0.916 0.900 0.948 18,577,841 0.9266 -0.35%
2009-07-21 0 2.840 2.830 2.840 2.820 2.860 1,820,000 5,158,830 2.8345 0.909 0.906 0.909 0.903 0.916 5,683,589 0.9077 1.07%
2009-07-20 0 2.810 2.810 2.820 2.800 2.850 2,342,000 6,617,310 2.8255 0.900 0.900 0.903 0.897 0.913 7,313,717 0.9048 0.36%
2009-07-17 0 2.800 2.790 2.800 2.740 2.800 1,363,000 3,767,040 2.7638 0.897 0.893 0.897 0.877 0.897 4,256,446 0.8850 0.72%
2009-07-16 0 2.780 2.760 2.780 2.750 2.830 2,751,000 7,684,120 2.7932 0.890 0.884 0.890 0.881 0.906 8,590,963 0.8944 2.21%
2009-07-15 0 2.720 2.720 2.730 2.660 2.730 1,916,000 5,179,930 2.7035 0.871 0.871 0.874 0.852 0.874 5,983,383 0.8657 1.87%
2009-07-14 0 2.670 2.650 2.670 2.610 2.690 1,835,000 4,840,390 2.6378 0.855 0.849 0.855 0.836 0.861 5,730,432 0.8447 1.91%
2009-07-13 0 2.620 2.620 2.640 2.610 2.720 3,144,000 8,348,840 2.6555 0.839 0.839 0.845 0.836 0.871 9,818,244 0.8503 -3.32%
2009-07-10 0 2.710 2.710 2.730 2.710 2.720 601,000 1,631,840 2.7152 0.868 0.868 0.874 0.868 0.871 1,876,834 0.8695 0.00%
2009-07-09 0 2.710 2.690 2.720 2.660 2.720 717,000 1,937,540 2.7023 0.868 0.861 0.871 0.852 0.871 2,239,084 0.8653 0.00%
2009-07-08 0 2.710 2.680 2.710 2.650 2.730 2,893,000 7,780,900 2.6896 0.868 0.858 0.868 0.849 0.874 9,034,408 0.8613 -1.09%
2009-07-07 0 2.740 2.730 2.740 2.730 2.800 1,594,000 4,384,110 2.7504 0.877 0.874 0.877 0.874 0.897 4,977,825 0.8807 -0.72%
2009-07-06 0 2.760 2.750 2.760 2.740 2.820 1,401,000 3,879,490 2.7691 0.884 0.881 0.884 0.877 0.903 4,375,114 0.8867 -1.08%
2009-07-03 0 2.790 2.790 2.800 2.720 2.820 594,000 1,643,630 2.7671 0.893 0.893 0.897 0.871 0.903 1,854,974 0.8861 0.00%
2009-07-02 0 2.790 2.780 2.800 2.770 2.850 3,033,000 8,450,800 2.7863 0.893 0.890 0.897 0.887 0.913 9,471,607 0.8922 -0.71%
2009-06-30 0 2.810 2.780 2.820 2.740 2.830 2,582,000 7,176,900 2.7796 0.900 0.890 0.903 0.877 0.906 8,063,202 0.8901 1.44%
2009-06-29 0 2.770 2.770 2.780 2.750 2.820 1,775,000 4,943,570 2.7851 0.887 0.887 0.890 0.881 0.903 5,543,061 0.8918 -1.07%
2009-06-26 0 2.800 2.790 2.800 2.760 2.840 1,712,000 4,799,490 2.8034 0.897 0.893 0.897 0.884 0.909 5,346,321 0.8977 1.82%
2009-06-25 0 2.750 2.740 2.750 2.730 2.800 1,831,000 5,069,180 2.7685 0.881 0.877 0.881 0.874 0.897 5,717,940 0.8865 1.10%
2009-06-24 0 2.720 2.720 2.740 2.710 2.820 4,144,000 11,383,600 2.7470 0.871 0.871 0.877 0.868 0.903 12,941,095 0.8796 -2.51%
2009-06-23 0 2.790 2.780 2.790 2.770 2.900 3,181,000 8,959,410 2.8165 0.893 0.890 0.893 0.887 0.929 9,933,789 0.9019 -4.78%
2009-06-22 0 2.930 2.910 2.930 2.860 2.980 1,697,000 4,971,450 2.9296 0.938 0.932 0.938 0.916 0.954 5,299,478 0.9381 2.45%
2009-06-19 0 2.860 2.860 2.890 2.840 2.960 2,460,000 7,091,150 2.8826 0.916 0.916 0.925 0.909 0.948 7,682,214 0.9231 -2.72%
2009-06-18 0 2.940 2.910 2.940 2.870 2.980 2,458,000 7,179,590 2.9209 0.941 0.932 0.941 0.919 0.954 7,675,968 0.9353 -0.68%
2009-06-17 0 2.960 2.950 2.970 2.860 2.980 3,186,000 9,351,480 2.9352 0.948 0.945 0.951 0.916 0.954 9,949,404 0.9399 2.42%
2009-06-16 0 2.890 2.890 2.900 2.890 2.980 5,016,000 14,671,060 2.9249 0.925 0.925 0.929 0.925 0.954 15,664,221 0.9366 -3.67%
2009-06-15 0 3.000 2.990 3.000 2.990 3.100 6,625,000 20,064,230 3.0286 0.961 0.957 0.961 0.957 0.993 20,688,889 0.9698 -1.64%
2009-06-12 0 3.050 3.050 3.060 2.980 3.150 7,891,000 24,026,390 3.0448 0.977 0.977 0.980 0.954 1.009 24,642,418 0.9750 0.00%
2009-06-11 0 3.050 3.040 3.050 2.710 3.090 24,263,000 72,522,380 2.9890 0.977 0.973 0.977 0.868 0.989 75,769,737 0.9571 12.55%
2009-06-10 0 2.710 2.700 2.720 2.650 2.720 2,351,000 6,313,660 2.6855 0.868 0.865 0.871 0.849 0.871 7,341,823 0.8600 0.74%
2009-06-09 0 2.690 2.670 2.690 2.650 2.770 4,296,000 11,621,280 2.7051 0.861 0.855 0.861 0.849 0.887 13,415,768 0.8662 -0.37%
2009-06-08 0 2.700 2.700 2.710 2.700 2.770 3,296,000 8,986,470 2.7265 0.865 0.865 0.868 0.865 0.887 10,292,917 0.8731 0.00%
2009-06-05 0 2.700 2.690 2.700 2.690 2.830 3,705,000 10,096,400 2.7251 0.865 0.861 0.865 0.861 0.906 11,570,163 0.8726 -1.46%
2009-06-04 0 2.740 2.730 2.760 2.670 2.770 3,672,000 9,968,950 2.7149 0.877 0.874 0.884 0.855 0.887 11,467,109 0.8694 -0.36%
2009-06-03 0 2.750 2.730 2.750 2.720 2.780 3,636,000 10,011,430 2.7534 0.881 0.874 0.881 0.871 0.890 11,354,687 0.8817 1.48%
2009-06-02 0 2.710 2.710 2.720 2.700 2.830 4,578,000 12,770,090 2.7894 0.868 0.868 0.871 0.865 0.906 14,296,412 0.8932 -2.17%
2009-06-01 0 2.770 2.750 2.770 2.690 2.810 7,231,000 19,942,390 2.7579 0.887 0.881 0.887 0.861 0.900 22,581,337 0.8831 3.36%
2009-05-29 0 2.680 2.680 2.700 2.670 2.750 5,002,000 13,528,980 2.7047 0.858 0.858 0.865 0.855 0.881 15,620,501 0.8661 -0.37%
2009-05-27 0 2.690 2.670 2.690 2.640 2.730 10,156,000 27,324,860 2.6905 0.861 0.855 0.861 0.845 0.874 31,715,676 0.8616 1.51%
2009-05-26 0 2.650 2.640 2.650 2.590 2.700 8,769,000 23,141,220 2.6390 0.849 0.845 0.849 0.829 0.865 27,384,282 0.8451 -1.49%
2009-05-25 0 2.690 2.690 2.710 2.660 2.730 2,069,000 5,543,869 2.6795 0.861 0.861 0.868 0.852 0.874 6,461,179 0.8580 -1.10%
2009-05-22 0 2.720 2.710 2.720 2.630 2.780 5,002,000 13,662,270 2.7314 0.871 0.868 0.871 0.842 0.890 15,620,501 0.8746 -2.16%
2009-05-21 0 2.780 2.770 2.790 2.750 2.800 2,315,000 6,416,710 2.7718 0.890 0.887 0.893 0.881 0.897 7,229,400 0.8876 -0.71%
2009-05-20 0 2.800 2.780 2.800 2.740 2.810 3,614,000 10,051,320 2.7812 0.897 0.890 0.897 0.877 0.900 11,285,984 0.8906 1.08%
2009-05-19 0 2.770 2.770 2.790 2.750 2.850 4,180,000 11,665,820 2.7909 0.887 0.887 0.893 0.881 0.913 13,053,518 0.8937 0.00%
2009-05-18 0 2.770 2.770 2.780 2.570 2.800 7,715,000 21,218,480 2.7503 0.887 0.887 0.890 0.823 0.897 24,092,796 0.8807 5.73%
2009-05-15 0 2.620 2.620 2.630 2.590 2.650 3,234,000 8,465,790 2.6177 0.839 0.839 0.842 0.829 0.849 10,099,301 0.8383 1.55%
2009-05-14 0 2.580 2.560 2.570 2.550 2.660 4,988,000 12,928,810 2.5920 0.826 0.820 0.823 0.817 0.852 15,576,781 0.8300 -3.49%
2009-05-13 0 2.900 2.890 2.900 2.870 2.930 8,119,000 23,587,640 2.9052 0.856 0.853 0.856 0.847 0.865 27,505,933 0.8575 1.05%
2009-05-12 0 2.870 2.860 2.870 2.840 2.930 5,186,000 14,955,600 2.8838 0.847 0.844 0.847 0.838 0.865 17,569,377 0.8512 1.41%
2009-05-11 0 2.830 2.820 2.830 2.810 2.950 8,022,000 22,991,450 2.8660 0.835 0.832 0.835 0.829 0.871 27,177,312 0.8460 1.43%
2009-05-08 0 2.790 2.790 2.800 2.750 2.830 5,649,000 15,740,010 2.7863 0.824 0.824 0.826 0.812 0.835 19,137,950 0.8225 -1.76%
2009-05-07 0 2.840 2.820 2.840 2.780 2.900 5,510,000 15,611,290 2.8333 0.838 0.832 0.838 0.821 0.856 18,667,039 0.8363 -0.35%
2009-05-06 0 2.850 2.840 2.850 2.700 2.880 11,967,000 33,497,560 2.7992 0.841 0.838 0.841 0.797 0.850 40,542,370 0.8262 2.89%
2009-05-05 0 2.770 2.770 2.780 2.680 2.780 4,289,000 11,693,990 2.7265 0.818 0.818 0.821 0.791 0.821 14,530,477 0.8048 3.36%
2009-05-04 0 2.680 2.680 2.690 2.590 2.700 4,028,000 10,780,540 2.6764 0.791 0.791 0.794 0.764 0.797 13,646,249 0.7900 2.68%
2009-04-30 0 2.610 2.590 2.610 2.540 2.640 4,147,500 10,765,390 2.5956 0.770 0.764 0.770 0.750 0.779 14,051,097 0.7662 1.56%
2009-04-29 0 2.570 2.560 2.570 2.530 2.640 3,028,000 7,851,790 2.5931 0.759 0.756 0.759 0.747 0.779 10,258,402 0.7654 1.98%
2009-04-28 0 2.520 2.520 2.530 2.520 2.650 3,682,000 9,427,120 2.5603 0.744 0.744 0.747 0.744 0.782 12,474,054 0.7557 -3.08%
2009-04-27 0 2.600 2.590 2.600 2.590 2.740 2,157,000 5,673,780 2.6304 0.767 0.764 0.767 0.764 0.809 7,307,587 0.7764 -4.06%
2009-04-24 0 2.710 2.690 2.710 2.680 2.740 1,743,000 4,710,700 2.7026 0.800 0.794 0.800 0.791 0.809 5,905,018 0.7977 0.37%
2009-04-23 0 2.700 2.690 2.700 2.680 2.750 2,145,000 5,795,590 2.7019 0.797 0.794 0.797 0.791 0.812 7,266,933 0.7975 1.12%
2009-04-22 0 2.670 2.680 2.700 2.650 2.800 5,969,000 16,211,840 2.7160 0.788 0.791 0.797 0.782 0.826 20,222,061 0.8017 -2.55%
2009-04-21 0 2.740 2.730 2.750 2.660 2.780 4,280,000 11,643,780 2.7205 0.809 0.806 0.812 0.785 0.821 14,499,987 0.8030 -0.36%
2009-04-20 0 2.750 2.760 2.780 2.710 2.790 3,374,000 9,284,360 2.7517 0.812 0.815 0.821 0.800 0.824 11,430,597 0.8122 1.48%
2009-04-17 0 2.710 2.710 2.730 2.700 2.830 4,119,000 11,377,980 2.7623 0.800 0.800 0.806 0.797 0.835 13,954,543 0.8154 -2.17%
2009-04-16 0 2.770 2.760 2.770 2.750 2.900 5,863,000 16,413,770 2.7996 0.818 0.815 0.818 0.812 0.856 19,862,949 0.8264 -1.77%
2009-04-15 0 2.820 2.810 2.820 2.740 2.850 6,366,000 17,781,890 2.7933 0.832 0.829 0.832 0.809 0.841 21,567,036 0.8245 -1.05%
2009-04-14 0 2.850 2.840 2.850 2.580 2.860 17,327,000 47,635,370 2.7492 0.841 0.838 0.841 0.762 0.844 58,701,232 0.8115 6.74%
2009-04-09 0 2.670 2.660 2.670 2.510 2.690 10,189,000 26,648,680 2.6154 0.788 0.785 0.788 0.741 0.794 34,518,777 0.7720 7.66%
2009-04-08 0 2.480 2.470 2.480 2.420 2.500 5,302,000 13,035,980 2.4587 0.732 0.729 0.732 0.714 0.738 17,962,367 0.7257 -0.80%
2009-04-07 0 2.500 2.500 2.520 2.470 2.530 3,732,000 9,291,910 2.4898 0.738 0.738 0.744 0.729 0.747 12,643,446 0.7349 -1.19%
2009-04-06 0 2.530 2.520 2.530 2.470 2.580 7,057,000 17,878,980 2.5335 0.747 0.744 0.747 0.729 0.762 23,908,039 0.7478 0.80%
2009-04-03 0 2.510 2.500 2.510 2.420 2.550 6,235,000 15,548,140 2.4937 0.741 0.738 0.741 0.714 0.753 21,123,228 0.7361 1.21%
2009-04-02 0 2.480 2.470 2.480 2.400 2.520 7,790,000 19,097,870 2.4516 0.732 0.729 0.732 0.708 0.744 26,391,331 0.7236 4.64%
2009-04-01 0 2.370 2.370 2.380 2.280 2.410 4,818,000 11,327,840 2.3511 0.700 0.700 0.703 0.673 0.711 16,322,649 0.6940 4.87%
2009-03-31 0 2.260 2.260 2.270 2.220 2.320 3,519,000 8,015,300 2.2777 0.667 0.667 0.670 0.655 0.685 11,921,835 0.6723 -0.44%
2009-03-30 0 2.270 2.280 2.290 2.100 2.320 8,288,000 18,771,920 2.2650 0.670 0.673 0.676 0.620 0.685 28,078,479 0.6686 5.58%
2009-03-27 0 2.150 2.150 2.160 2.120 2.190 1,508,000 3,250,230 2.1553 0.635 0.635 0.638 0.626 0.646 5,108,874 0.6362 -0.46%
2009-03-26 0 2.160 2.150 2.170 2.120 2.200 2,453,000 5,305,680 2.1629 0.638 0.635 0.641 0.626 0.649 8,310,390 0.6384 1.41%
2009-03-25 0 2.130 2.100 2.130 2.060 2.170 2,557,000 5,418,520 2.1191 0.629 0.620 0.629 0.608 0.641 8,662,726 0.6255 0.47%
2009-03-24 0 2.120 2.100 2.130 2.080 2.150 4,962,000 10,482,230 2.1125 0.626 0.620 0.629 0.614 0.635 16,810,499 0.6236 0.95%
2009-03-23 0 2.100 2.090 2.100 2.030 2.100 1,354,000 2,819,450 2.0823 0.620 0.617 0.620 0.599 0.620 4,587,145 0.6146 2.94%
2009-03-20 0 2.040 2.020 2.040 1.990 2.070 2,226,000 4,483,480 2.0141 0.602 0.596 0.602 0.587 0.611 7,541,348 0.5945 -1.45%
2009-03-19 0 2.070 2.070 2.080 2.050 2.120 2,240,000 4,656,470 2.0788 0.611 0.611 0.614 0.605 0.626 7,588,778 0.6136 0.00%
2009-03-18 0 2.070 2.060 2.080 2.010 2.110 4,149,000 8,598,330 2.0724 0.611 0.608 0.614 0.593 0.623 14,056,179 0.6117 2.99%
2009-03-17 0 2.010 2.010 2.020 2.000 2.050 1,286,000 2,588,140 2.0126 0.593 0.593 0.596 0.590 0.605 4,356,772 0.5940 0.00%
2009-03-16 0 2.010 2.000 2.010 1.960 2.020 4,121,000 8,240,430 1.9996 0.593 0.590 0.593 0.579 0.596 13,961,319 0.5902 2.55%
2009-03-13 0 1.960 1.940 1.960 1.940 1.980 379,000 742,380 1.9588 0.579 0.573 0.579 0.573 0.584 1,283,994 0.5782 1.03%
2009-03-12 0 1.940 1.930 1.940 1.900 1.950 347,000 665,280 1.9172 0.573 0.570 0.573 0.561 0.576 1,175,583 0.5659 -0.51%
2009-03-11 0 1.950 1.940 1.950 1.900 2.020 2,186,000 4,247,900 1.9432 0.576 0.573 0.576 0.561 0.596 7,405,834 0.5736 -2.50%
2009-03-10 0 2.000 1.990 2.000 1.920 2.010 835,000 1,634,010 1.9569 0.590 0.587 0.590 0.567 0.593 2,828,853 0.5776 2.04%
2009-03-09 0 1.960 1.950 1.960 1.940 1.980 676,000 1,319,460 1.9519 0.579 0.576 0.579 0.573 0.584 2,290,185 0.5761 -2.97%
2009-03-06 0 2.020 1.980 2.030 1.970 2.060 482,000 976,780 2.0265 0.596 0.584 0.599 0.581 0.608 1,632,942 0.5982 -0.49%
2009-03-05 0 2.030 2.020 2.030 2.010 2.080 2,556,000 5,228,510 2.0456 0.599 0.596 0.599 0.593 0.614 8,659,338 0.6038 1.50%
2009-03-04 0 2.000 1.990 2.000 1.850 2.000 2,147,000 4,221,300 1.9661 0.590 0.587 0.590 0.546 0.590 7,273,708 0.5804 5.26%
2009-03-03 0 1.900 1.880 1.900 1.790 1.920 1,083,000 2,007,430 1.8536 0.561 0.555 0.561 0.528 0.567 3,669,039 0.5471 2.70%
2009-03-02 0 1.850 1.840 1.850 1.830 1.910 1,466,000 2,732,140 1.8637 0.546 0.543 0.546 0.540 0.564 4,966,584 0.5501 -3.14%
2009-02-27 0 1.910 1.910 1.920 1.900 1.970 1,139,000 2,183,930 1.9174 0.564 0.564 0.567 0.561 0.581 3,858,758 0.5660 -1.55%
2009-02-26 0 1.940 1.940 1.950 1.920 1.980 1,266,000 2,469,150 1.9504 0.573 0.573 0.576 0.567 0.584 4,289,015 0.5757 -2.51%
2009-02-25 0 1.990 1.990 2.000 1.950 2.030 582,000 1,165,830 2.0031 0.587 0.587 0.590 0.576 0.599 1,971,727 0.5913 -0.50%
2009-02-24 0 2.000 1.990 2.010 1.920 2.000 733,000 1,440,920 1.9658 0.590 0.587 0.593 0.567 0.590 2,483,292 0.5802 -1.48%
2009-02-23 0 2.030 2.030 2.040 1.950 2.030 714,000 1,413,920 1.9803 0.599 0.599 0.602 0.576 0.599 2,418,923 0.5845 2.01%
2009-02-20 0 1.990 1.980 1.990 1.990 2.050 1,412,000 2,832,680 2.0061 0.587 0.584 0.587 0.587 0.605 4,783,641 0.5922 -2.93%
2009-02-19 0 2.050 2.050 2.060 2.030 2.050 636,000 1,298,650 2.0419 0.605 0.605 0.608 0.599 0.605 2,154,671 0.6027 0.00%
2009-02-18 0 2.050 2.030 2.050 1.950 2.050 1,513,000 3,031,430 2.0036 0.605 0.599 0.605 0.576 0.605 5,125,813 0.5914 1.99%
2009-02-17 0 2.010 2.010 2.030 2.000 2.080 1,677,000 3,423,310 2.0413 0.593 0.593 0.599 0.590 0.614 5,681,420 0.6025 -4.29%
2009-02-16 0 2.100 2.050 2.100 1.970 2.100 1,331,000 2,702,570 2.0305 0.620 0.605 0.620 0.581 0.620 4,509,225 0.5993 2.44%
2009-02-13 0 2.050 2.050 2.060 1.990 2.060 1,235,000 2,516,990 2.0380 0.605 0.605 0.608 0.587 0.608 4,183,992 0.6016 0.99%
2009-02-12 0 2.030 2.010 2.030 1.990 2.090 2,309,000 4,672,660 2.0237 0.599 0.593 0.599 0.587 0.617 7,822,540 0.5973 -2.87%
2009-02-11 0 2.090 2.090 2.110 2.030 2.130 3,678,000 7,647,490 2.0793 0.617 0.617 0.623 0.599 0.629 12,460,503 0.6137 -2.34%
2009-02-10 0 2.140 2.130 2.140 1.990 2.190 7,039,000 14,946,860 2.1234 0.632 0.629 0.632 0.587 0.646 23,847,058 0.6268 5.94%
2009-02-09 0 2.020 2.020 2.030 1.950 2.020 2,555,000 5,091,540 1.9928 0.596 0.596 0.599 0.576 0.596 8,655,950 0.5882 2.02%
2009-02-06 0 1.980 1.960 1.980 1.900 1.990 2,687,000 5,229,550 1.9462 0.584 0.579 0.584 0.561 0.587 9,103,146 0.5745 2.59%
2009-02-05 0 1.930 1.910 1.930 1.900 1.960 2,184,000 4,201,130 1.9236 0.570 0.564 0.570 0.561 0.579 7,399,059 0.5678 0.00%
2009-02-04 0 1.930 1.920 1.930 1.900 1.930 1,351,000 2,584,090 1.9127 0.570 0.567 0.570 0.561 0.570 4,576,982 0.5646 2.12%
2009-02-03 0 1.890 1.890 1.900 1.890 1.930 1,665,000 3,174,850 1.9068 0.558 0.558 0.561 0.558 0.570 5,640,766 0.5628 -1.56%
2009-02-02 0 1.920 1.910 1.920 1.880 1.960 5,066,000 9,716,180 1.9179 0.567 0.564 0.567 0.555 0.579 17,162,835 0.5661 2.67%
2009-01-30 0 1.870 1.870 1.880 1.770 1.880 1,045,000 1,923,370 1.8405 0.552 0.552 0.555 0.522 0.555 3,540,301 0.5433 2.19%
2009-01-29 0 1.830 1.820 1.840 1.760 1.880 2,237,000 4,081,330 1.8245 0.540 0.537 0.543 0.520 0.555 7,578,615 0.5385 5.17%
2009-01-23 0 1.740 1.730 1.740 1.690 1.750 929,000 1,606,990 1.7298 0.514 0.511 0.514 0.499 0.517 3,147,310 0.5106 1.16%
2009-01-22 0 1.720 1.720 1.740 1.700 1.760 705,000 1,218,610 1.7285 0.508 0.508 0.514 0.502 0.520 2,388,432 0.5102 0.00%
2009-01-21 0 1.720 1.710 1.740 1.680 1.730 1,230,000 2,106,110 1.7123 0.508 0.505 0.514 0.496 0.511 4,167,052 0.5054 -1.71%
2009-01-20 0 1.750 1.750 1.760 1.700 1.760 755,000 1,298,700 1.7201 0.517 0.517 0.520 0.502 0.520 2,557,825 0.5077 -0.57%
2009-01-19 0 1.760 1.730 1.760 1.720 1.780 1,266,000 2,207,590 1.7438 0.520 0.511 0.520 0.508 0.525 4,289,015 0.5147 -0.56%
2009-01-16 0 1.770 1.770 1.780 1.730 1.780 732,000 1,286,630 1.7577 0.522 0.522 0.525 0.511 0.525 2,479,904 0.5188 2.31%
2009-01-15 0 1.730 1.720 1.740 1.680 1.740 1,629,000 2,787,640 1.7113 0.511 0.508 0.514 0.496 0.514 5,518,803 0.5051 -2.81%
2009-01-14 0 1.780 1.770 1.780 1.760 1.820 1,687,000 3,017,950 1.7889 0.525 0.522 0.525 0.520 0.537 5,715,299 0.5280 1.14%
2009-01-13 0 1.760 1.760 1.780 1.760 1.840 1,581,000 2,846,400 1.8004 0.520 0.520 0.525 0.520 0.543 5,356,187 0.5314 -5.38%
2009-01-12 0 1.860 1.820 1.860 1.820 1.910 1,424,000 2,660,340 1.8682 0.549 0.537 0.549 0.537 0.564 4,824,295 0.5514 -4.12%
2009-01-09 0 1.940 1.930 1.940 1.860 1.940 3,131,000 5,949,290 1.9001 0.573 0.570 0.573 0.549 0.573 10,607,350 0.5609 4.86%
2009-01-08 0 1.850 1.840 1.850 1.810 1.890 3,785,000 6,976,650 1.8432 0.546 0.543 0.546 0.534 0.558 12,823,002 0.5441 -4.15%
2009-01-07 0 1.930 1.920 1.930 1.920 2.040 7,097,000 13,962,800 1.9674 0.570 0.567 0.570 0.567 0.602 24,043,553 0.5807 -4.46%
2009-01-06 0 2.020 2.010 2.020 1.940 2.060 8,346,000 16,725,180 2.0040 0.596 0.593 0.596 0.573 0.608 28,274,974 0.5915 1.51%
2009-01-05 0 1.990 1.980 1.990 1.740 1.990 12,299,000 22,914,730 1.8631 0.587 0.584 0.587 0.514 0.587 41,667,135 0.5499 15.03%
2009-01-02 0 1.730 1.720 1.730 1.660 1.730 1,888,000 3,205,790 1.6980 0.511 0.508 0.511 0.490 0.511 6,396,256 0.5012 0.00%
2008-12-31 0 1.730 1.710 1.730 1.690 1.740 160,000 275,010 1.7188 0.511 0.505 0.511 0.499 0.514 542,056 0.5073 1.17%
2008-12-30 0 1.710 1.700 1.720 1.680 1.720 1,996,000 3,394,360 1.7006 0.505 0.502 0.508 0.496 0.508 6,762,143 0.5020 0.59%
2008-12-29 0 1.700 1.690 1.700 1.680 1.710 1,165,000 1,969,700 1.6907 0.502 0.499 0.502 0.496 0.505 3,946,842 0.4991 1.19%
2008-12-24 0 1.680 1.670 1.680 1.630 1.680 1,282,900 2,126,032 1.6572 0.496 0.493 0.496 0.481 0.496 4,346,269 0.4892 2.44%
2008-12-23 0 1.640 1.630 1.640 1.610 1.710 2,012,000 3,280,790 1.6306 0.484 0.481 0.484 0.475 0.505 6,816,349 0.4813 -2.96%
2008-12-22 0 1.690 1.690 1.700 1.660 1.750 4,803,000 8,170,840 1.7012 0.499 0.499 0.502 0.490 0.517 16,271,831 0.5021 -0.59%
2008-12-19 0 1.700 1.690 1.700 1.580 1.760 9,406,000 15,821,960 1.6821 0.502 0.499 0.502 0.466 0.520 31,866,092 0.4965 4.94%
2008-12-18 0 1.620 1.610 1.620 1.590 1.660 11,336,000 18,343,980 1.6182 0.478 0.475 0.478 0.469 0.490 38,404,638 0.4777 -2.99%
2008-12-17 0 1.670 1.660 1.670 1.550 1.670 11,482,000 18,586,730 1.6188 0.493 0.490 0.493 0.458 0.493 38,899,264 0.4778 6.37%
2008-12-16 0 1.570 1.570 1.590 1.400 1.660 12,772,000 19,612,000 1.5355 0.463 0.463 0.469 0.413 0.490 43,269,587 0.4533 -6.55%
2008-12-15 0 1.680 1.670 1.680 1.600 1.760 5,814,000 9,840,070 1.6925 0.496 0.493 0.496 0.472 0.520 19,696,945 0.4996 0.00%
2008-12-12 0 1.680 1.680 1.700 1.680 1.820 3,712,000 6,399,410 1.7240 0.496 0.496 0.502 0.496 0.537 12,575,689 0.5089 -8.20%
2008-12-11 0 1.830 1.820 1.830 1.780 1.850 3,433,000 6,208,200 1.8084 0.540 0.537 0.540 0.525 0.546 11,630,480 0.5338 -0.54%
2008-12-10 0 1.840 1.840 1.850 1.750 1.850 4,200,000 7,612,450 1.8125 0.543 0.543 0.546 0.517 0.546 14,228,959 0.5350 3.95%
2008-12-09 0 1.770 1.760 1.780 1.740 1.840 2,624,000 4,679,770 1.7834 0.522 0.520 0.525 0.514 0.543 8,889,712 0.5264 -2.21%
2008-12-08 0 1.810 1.810 1.820 1.720 1.820 4,392,000 7,789,760 1.7736 0.534 0.534 0.537 0.508 0.537 14,879,426 0.5235 4.02%
2008-12-05 0 1.740 1.730 1.740 1.650 1.740 1,579,000 2,661,660 1.6857 0.514 0.511 0.514 0.487 0.514 5,349,411 0.4976 3.57%
2008-12-04 0 1.680 1.680 1.690 1.660 1.770 3,060,000 5,202,970 1.7003 0.496 0.496 0.499 0.490 0.522 10,366,813 0.5019 -4.55%
2008-12-03 0 1.760 1.740 1.760 1.720 1.790 4,775,000 8,361,650 1.7511 0.520 0.514 0.520 0.508 0.528 16,176,971 0.5169 1.15%
2008-12-02 0 1.740 1.730 1.740 1.560 1.750 8,140,000 13,569,590 1.6670 0.514 0.511 0.514 0.460 0.517 27,577,078 0.4921 7.41%
2008-12-01 0 1.620 1.610 1.620 1.510 1.620 4,862,000 7,585,030 1.5601 0.478 0.475 0.478 0.446 0.478 16,471,714 0.4605 8.00%
2008-11-28 0 1.500 1.500 1.510 1.440 1.510 1,553,000 2,292,020 1.4759 0.443 0.443 0.446 0.425 0.446 5,261,327 0.4356 2.74%
2008-11-27 0 1.460 1.440 1.460 1.420 1.510 6,394,000 9,460,290 1.4796 0.431 0.425 0.431 0.419 0.446 21,661,896 0.4367 0.69%
2008-11-26 0 1.450 1.440 1.450 1.380 1.450 2,434,000 3,461,040 1.4220 0.428 0.425 0.428 0.407 0.428 8,246,021 0.4197 3.57%
2008-11-25 0 1.400 1.390 1.400 1.370 1.450 1,797,000 2,522,310 1.4036 0.413 0.410 0.413 0.404 0.428 6,087,962 0.4143 1.45%
2008-11-24 0 1.380 1.370 1.380 1.380 1.460 2,658,000 3,739,580 1.4069 0.407 0.404 0.407 0.407 0.431 9,004,898 0.4153 -7.38%
2008-11-21 0 1.490 1.480 1.490 1.360 1.490 1,904,000 2,748,870 1.4437 0.440 0.437 0.440 0.401 0.440 6,450,461 0.4262 1.36%
2008-11-20 0 1.470 1.470 1.480 1.340 1.470 2,142,000 2,957,200 1.3806 0.434 0.434 0.437 0.396 0.434 7,256,769 0.4075 1.38%
2008-11-19 0 1.450 1.420 1.470 1.380 1.490 2,266,000 3,243,880 1.4315 0.428 0.419 0.434 0.407 0.440 7,676,862 0.4226 2.11%
2008-11-18 0 1.420 1.410 1.430 1.380 1.490 2,141,000 3,057,920 1.4283 0.419 0.416 0.422 0.407 0.440 7,253,381 0.4216 -6.58%
2008-11-17 0 1.520 1.520 1.530 1.390 1.520 2,761,000 4,026,050 1.4582 0.449 0.449 0.452 0.410 0.449 9,353,847 0.4304 5.56%
2008-11-14 0 1.440 1.420 1.440 1.410 1.460 2,126,000 3,057,670 1.4382 0.425 0.419 0.425 0.416 0.431 7,202,564 0.4245 3.60%
2008-11-13 0 1.390 1.360 1.390 1.330 1.400 2,501,000 3,402,150 1.3603 0.410 0.401 0.410 0.393 0.413 8,473,006 0.4015 -2.80%
2008-11-12 0 1.430 1.420 1.430 1.370 1.520 5,113,000 7,271,260 1.4221 0.422 0.419 0.422 0.404 0.449 17,322,064 0.4198 -1.38%
2008-11-11 0 1.450 1.410 1.450 1.400 1.590 4,755,000 7,055,590 1.4838 0.428 0.416 0.428 0.413 0.469 16,109,214 0.4380 -8.23%
2008-11-10 0 1.580 1.570 1.580 1.530 1.640 3,684,000 5,816,510 1.5789 0.466 0.463 0.466 0.452 0.484 12,480,830 0.4660 4.64%
2008-11-07 0 1.510 1.510 1.530 1.360 1.550 1,967,000 2,879,570 1.4639 0.446 0.446 0.452 0.401 0.458 6,663,896 0.4321 7.09%
2008-11-06 0 1.410 1.390 1.400 1.380 1.470 4,590,000 6,458,720 1.4071 0.416 0.410 0.413 0.407 0.434 15,550,219 0.4153 -5.37%
2008-11-05 0 1.490 1.490 1.500 1.470 1.600 9,857,000 15,056,600 1.5275 0.440 0.440 0.443 0.434 0.472 33,394,012 0.4509 5.67%
2008-11-04 0 1.410 1.400 1.420 1.300 1.420 3,274,000 4,463,140 1.3632 0.416 0.413 0.419 0.384 0.419 11,091,812 0.4024 6.02%
2008-11-03 0 1.330 1.330 1.350 1.280 1.370 3,889,000 5,152,840 1.3250 0.393 0.393 0.398 0.378 0.404 13,175,338 0.3911 4.72%
2008-10-31 0 1.270 1.260 1.270 1.160 1.320 4,358,000 5,367,430 1.2316 0.375 0.372 0.375 0.342 0.390 14,764,239 0.3635 1.60%
2008-10-30 0 1.250 1.230 1.250 1.100 1.260 5,224,000 6,228,150 1.1922 0.369 0.363 0.369 0.325 0.372 17,698,115 0.3519 12.61%
2008-10-29 0 1.110 1.100 1.110 1.050 1.140 11,189,000 12,165,470 1.0873 0.328 0.325 0.328 0.310 0.336 37,906,624 0.3209 4.72%
2008-10-28 0 1.060 1.060 1.070 0.980 1.080 6,936,000 7,260,800 1.0468 0.313 0.313 0.316 0.289 0.319 23,498,109 0.3090 2.91%
2008-10-27 0 1.030 1.000 1.030 0.980 1.180 5,548,000 5,897,340 1.0630 0.304 0.295 0.304 0.289 0.348 18,795,777 0.3138 -14.88%
2008-10-24 0 1.210 1.200 1.210 1.180 1.240 2,595,000 3,123,470 1.2036 0.357 0.354 0.357 0.348 0.366 8,791,464 0.3553 -3.20%
2008-10-23 0 1.250 1.260 1.270 1.220 1.270 1,898,000 2,359,560 1.2432 0.369 0.372 0.375 0.360 0.375 6,430,134 0.3670 -1.57%
2008-10-22 0 1.270 1.260 1.270 1.210 1.300 2,585,000 3,256,170 1.2596 0.375 0.372 0.375 0.357 0.384 8,757,585 0.3718 0.00%
2008-10-21 0 1.270 1.260 1.270 1.250 1.310 1,162,000 1,481,860 1.2753 0.375 0.372 0.375 0.369 0.387 3,936,679 0.3764 -2.31%
2008-10-20 0 1.300 1.290 1.300 1.260 1.340 3,158,000 4,107,520 1.3007 0.384 0.381 0.384 0.372 0.396 10,698,822 0.3839 3.17%
2008-10-17 0 1.260 1.260 1.270 1.240 1.380 7,657,000 9,886,880 1.2912 0.372 0.372 0.375 0.366 0.407 25,940,747 0.3811 -6.67%
2008-10-16 0 1.350 1.350 1.370 1.300 1.440 4,276,000 5,738,300 1.3420 0.398 0.398 0.404 0.384 0.425 14,486,435 0.3961 -11.76%
2008-10-15 0 1.530 1.500 1.530 1.480 1.550 1,342,000 2,032,870 1.5148 0.452 0.443 0.452 0.437 0.458 4,546,491 0.4471 -4.97%
2008-10-14 0 1.610 1.570 1.610 1.550 1.630 3,376,000 5,384,010 1.5948 0.475 0.463 0.475 0.458 0.481 11,437,373 0.4707 3.87%
2008-10-13 0 1.550 1.540 1.550 1.460 1.580 2,641,000 4,040,190 1.5298 0.458 0.455 0.458 0.431 0.466 8,947,305 0.4516 4.03%
2008-10-10 0 1.490 1.490 1.500 1.460 1.580 2,970,000 4,511,810 1.5191 0.440 0.440 0.443 0.431 0.466 10,061,907 0.4484 -11.31%
2008-10-09 0 1.680 1.660 1.680 1.630 1.750 2,256,000 3,775,860 1.6737 0.496 0.490 0.496 0.481 0.517 7,642,984 0.4940 1.82%
2008-10-08 0 1.650 1.620 1.650 1.610 1.700 2,483,000 4,098,770 1.6507 0.487 0.478 0.487 0.475 0.502 8,412,025 0.4873 -4.07%
2008-10-06 0 1.720 1.710 1.720 1.700 1.760 1,217,000 2,092,890 1.7197 0.508 0.505 0.508 0.502 0.520 4,123,010 0.5076 -2.27%
2008-10-03 0 1.760 1.750 1.760 1.710 1.790 535,000 939,850 1.7567 0.520 0.517 0.520 0.505 0.528 1,812,498 0.5185 -3.30%
2008-10-02 0 1.820 1.810 1.820 1.670 1.830 2,163,000 3,810,400 1.7616 0.537 0.534 0.537 0.493 0.540 7,327,914 0.5200 2.82%
2008-09-30 0 1.770 1.760 1.770 1.620 1.780 2,938,000 4,915,870 1.6732 0.522 0.520 0.522 0.478 0.525 9,953,496 0.4939 0.57%
2008-09-29 0 1.760 1.730 1.760 1.720 1.800 1,174,000 2,067,290 1.7609 0.520 0.511 0.520 0.508 0.531 3,977,333 0.5198 -3.83%
2008-09-26 0 1.830 1.820 1.850 1.790 1.900 1,239,000 2,264,650 1.8278 0.540 0.537 0.546 0.528 0.561 4,197,543 0.5395 -2.14%
2008-09-25 0 1.870 1.860 1.880 1.870 1.930 796,000 1,515,890 1.9044 0.552 0.549 0.555 0.552 0.570 2,696,727 0.5621 -1.58%
2008-09-24 0 1.900 1.900 1.910 1.870 1.940 1,237,000 2,355,820 1.9045 0.561 0.561 0.564 0.552 0.573 4,190,767 0.5621 1.60%
2008-09-23 0 1.870 1.870 1.880 1.850 1.900 1,249,000 2,335,720 1.8701 0.552 0.552 0.555 0.546 0.561 4,231,421 0.5520 -4.10%
2008-09-22 0 1.950 1.940 1.950 1.860 2.050 2,075,000 4,027,570 1.9410 0.576 0.573 0.576 0.549 0.605 7,029,783 0.5729 -1.02%
2008-09-19 0 1.970 1.960 1.970 1.800 1.970 4,300,000 8,033,560 1.8683 0.581 0.579 0.581 0.531 0.581 14,567,744 0.5515 15.20%
2008-09-18 0 1.710 1.670 1.710 1.600 1.800 6,692,000 11,222,920 1.6771 0.505 0.493 0.505 0.472 0.531 22,671,475 0.4950 -8.06%
2008-09-17 0 1.860 1.850 1.900 1.850 2.000 1,245,000 2,359,070 1.8948 0.549 0.546 0.561 0.546 0.590 4,217,870 0.5593 -5.10%
2008-09-16 0 1.960 1.960 1.990 1.940 2.000 2,032,000 3,974,940 1.9562 0.579 0.579 0.587 0.573 0.590 6,884,106 0.5774 -7.98%
2008-09-12 0 2.130 2.130 2.140 2.070 2.220 715,000 1,514,390 2.1180 0.629 0.629 0.632 0.611 0.655 2,422,311 0.6252 0.00%
2008-09-11 0 2.130 2.130 2.150 2.080 2.240 1,431,000 3,035,200 2.1210 0.629 0.629 0.635 0.614 0.661 4,848,010 0.6261 -4.91%
2008-09-10 0 2.240 2.220 2.240 2.200 2.290 1,156,000 2,587,060 2.2379 0.661 0.655 0.661 0.649 0.676 3,916,352 0.6606 -2.61%
2008-09-09 0 2.300 2.290 2.300 2.280 2.400 922,000 2,147,130 2.3288 0.679 0.676 0.679 0.673 0.708 3,123,595 0.6874 -5.74%
2008-09-08 0 2.440 2.430 2.440 2.420 2.550 544,000 1,332,170 2.4488 0.720 0.717 0.720 0.714 0.753 1,842,989 0.7228 -2.40%
2008-09-05 0 2.500 2.460 2.500 2.340 2.590 1,176,000 2,839,880 2.4149 0.738 0.726 0.738 0.691 0.764 3,984,109 0.7128 0.40%
2008-09-04 0 2.490 2.480 2.490 2.430 2.500 1,862,000 4,593,320 2.4669 0.735 0.732 0.735 0.717 0.738 6,308,172 0.7282 0.81%
2008-09-03 0 2.470 2.470 2.480 2.470 2.550 1,239,000 3,080,340 2.4862 0.729 0.729 0.732 0.729 0.753 4,197,543 0.7338 -2.37%
2008-09-02 0 2.530 2.530 2.540 2.460 2.600 2,378,000 6,028,580 2.5351 0.747 0.747 0.750 0.726 0.767 8,056,301 0.7483 2.43%
2008-09-01 0 2.470 2.460 2.470 2.380 2.480 976,000 2,366,730 2.4249 0.729 0.726 0.729 0.703 0.732 3,306,539 0.7158 -1.98%
2008-08-29 0 2.520 2.500 2.520 2.400 2.550 1,333,000 3,276,270 2.4578 0.744 0.738 0.744 0.708 0.753 4,516,001 0.7255 5.00%
2008-08-28 0 2.400 2.380 2.400 2.370 2.470 1,823,000 4,389,650 2.4079 0.708 0.703 0.708 0.700 0.729 6,176,046 0.7108 -3.23%
2008-08-27 0 2.480 2.450 2.480 2.300 2.480 4,692,000 11,196,770 2.3864 0.732 0.723 0.732 0.679 0.732 15,895,780 0.7044 8.77%
2008-08-26 0 2.280 2.270 2.280 2.140 2.280 1,910,000 4,189,830 2.1936 0.673 0.670 0.673 0.632 0.673 6,470,789 0.6475 0.00%
2008-08-25 0 2.280 2.270 2.280 2.200 2.300 1,402,000 3,159,940 2.2539 0.673 0.670 0.673 0.649 0.679 4,749,762 0.6653 6.54%
2008-08-21 0 2.140 2.130 2.140 2.100 2.150 694,000 1,471,630 2.1205 0.632 0.629 0.632 0.620 0.635 2,351,166 0.6259 -0.93%
2008-08-20 0 2.160 2.160 2.180 2.110 2.200 575,000 1,241,280 2.1587 0.638 0.638 0.643 0.623 0.649 1,948,012 0.6372 -1.82%
2008-08-19 0 2.200 2.170 2.200 2.150 2.220 548,000 1,186,320 2.1648 0.649 0.641 0.649 0.635 0.655 1,856,540 0.6390 -2.65%
2008-08-18 0 2.260 2.210 2.260 2.100 2.260 1,114,000 2,440,620 2.1909 0.667 0.652 0.667 0.620 0.667 3,774,062 0.6467 -1.31%
2008-08-15 0 2.290 2.280 2.290 2.260 2.290 265,000 602,440 2.2734 0.676 0.673 0.676 0.667 0.676 897,780 0.6710 0.00%
2008-08-14 0 2.290 2.260 2.290 2.240 2.330 518,000 1,179,940 2.2779 0.676 0.667 0.676 0.661 0.688 1,754,905 0.6724 -1.72%
2008-08-13 0 2.330 2.320 2.330 2.290 2.330 1,148,000 2,649,920 2.3083 0.688 0.685 0.688 0.676 0.688 3,889,249 0.6813 0.43%
2008-08-12 0 2.320 2.310 2.320 2.280 2.350 1,293,000 2,989,160 2.3118 0.685 0.682 0.685 0.673 0.694 4,380,487 0.6824 0.00%
2008-08-11 0 2.320 2.320 2.330 2.310 2.340 1,715,000 3,982,800 2.3223 0.685 0.685 0.688 0.682 0.691 5,810,158 0.6855 -0.85%
2008-08-08 0 2.340 2.320 2.340 2.250 2.350 2,311,000 5,335,330 2.3087 0.691 0.685 0.691 0.664 0.694 7,829,315 0.6815 2.63%
2008-08-07 0 2.280 2.270 2.300 2.220 2.310 1,917,000 4,321,480 2.2543 0.673 0.670 0.679 0.655 0.682 6,494,503 0.6654 -0.87%
2008-08-05 0 2.300 2.290 2.300 2.250 2.300 2,537,000 5,757,950 2.2696 0.679 0.676 0.679 0.664 0.679 8,594,969 0.6699 -1.29%
2008-08-04 0 2.330 2.280 2.330 2.290 2.340 1,185,000 2,733,460 2.3067 0.688 0.673 0.688 0.676 0.691 4,014,599 0.6809 -0.43%
2008-08-01 0 2.340 2.300 2.340 2.240 2.350 1,446,000 3,328,890 2.3021 0.691 0.679 0.691 0.661 0.694 4,898,827 0.6795 -0.43%
2008-07-31 0 2.350 2.300 2.350 2.300 2.350 680,000 1,578,990 2.3220 0.694 0.679 0.694 0.679 0.694 2,303,736 0.6854 -0.42%
2008-07-30 0 2.360 2.330 2.360 2.320 2.380 560,000 1,314,850 2.3479 0.697 0.688 0.697 0.685 0.703 1,897,195 0.6930 0.00%
2008-07-29 0 2.360 2.330 2.360 2.320 2.370 783,000 1,831,830 2.3395 0.697 0.688 0.697 0.685 0.700 2,652,685 0.6906 0.00%
2008-07-28 0 2.360 2.350 2.360 2.340 2.410 836,000 1,980,270 2.3687 0.697 0.694 0.697 0.691 0.711 2,832,240 0.6992 0.43%
2008-07-25 0 2.350 2.320 2.350 2.300 2.380 2,164,000 5,064,110 2.3402 0.694 0.685 0.694 0.679 0.703 7,331,302 0.6908 -1.67%
2008-07-24 0 2.390 2.380 2.390 2.350 2.440 4,812,000 11,476,840 2.3850 0.705 0.703 0.705 0.694 0.720 16,302,322 0.7040 2.58%
2008-07-23 0 2.330 2.330 2.350 2.280 2.350 5,736,000 13,221,360 2.3050 0.688 0.688 0.694 0.673 0.694 19,432,693 0.6804 1.30%
2008-07-22 0 2.300 2.300 2.320 2.280 2.360 3,513,000 8,106,490 2.3076 0.679 0.679 0.685 0.673 0.697 11,901,508 0.6811 -1.29%
2008-07-21 0 2.330 2.320 2.330 2.290 2.400 4,276,000 10,018,680 2.3430 0.688 0.685 0.688 0.676 0.708 14,486,435 0.6916 1.75%
2008-07-18 0 2.290 2.270 2.290 2.220 2.350 3,370,000 7,604,840 2.2566 0.676 0.670 0.676 0.655 0.694 11,417,046 0.6661 -0.87%
2008-07-17 0 2.310 2.300 2.310 2.280 2.420 4,104,000 9,571,180 2.3322 0.682 0.679 0.682 0.673 0.714 13,903,726 0.6884 -2.53%
2008-07-16 0 2.370 2.370 2.380 2.360 2.430 7,042,000 16,715,650 2.3737 0.700 0.700 0.703 0.697 0.717 23,857,221 0.7007 -2.47%
2008-07-15 0 2.430 2.430 2.440 2.410 2.480 1,798,000 4,384,730 2.4387 0.717 0.717 0.720 0.711 0.732 6,091,350 0.7198 -3.57%
2008-07-14 0 2.520 2.520 2.530 2.470 2.620 5,118,000 12,885,470 2.5177 0.744 0.744 0.747 0.729 0.773 17,339,003 0.7431 -3.08%
2008-07-11 0 2.600 2.590 2.600 2.540 2.660 6,497,000 16,963,930 2.6110 0.767 0.764 0.767 0.750 0.785 22,010,844 0.7707 4.00%
2008-07-10 0 2.500 2.500 2.540 2.380 2.500 5,556,000 13,638,530 2.4547 0.738 0.738 0.750 0.703 0.738 18,822,880 0.7246 1.63%
2008-07-09 0 2.460 2.440 2.460 2.400 2.460 1,638,000 3,957,890 2.4163 0.726 0.720 0.726 0.708 0.726 5,549,294 0.7132 4.24%
2008-07-08 0 2.360 2.350 2.370 2.360 2.440 1,891,000 4,515,420 2.3878 0.697 0.694 0.700 0.697 0.720 6,406,419 0.7048 -2.48%
2008-07-07 0 2.420 2.420 2.430 2.350 2.450 2,438,000 5,903,930 2.4216 0.714 0.714 0.717 0.694 0.723 8,259,572 0.7148 0.83%
2008-07-04 0 2.400 2.370 2.400 2.330 2.420 625,000 1,494,480 2.3912 0.708 0.700 0.708 0.688 0.714 2,117,405 0.7058 2.13%
2008-07-03 0 2.350 2.320 2.350 2.320 2.440 1,796,000 4,267,300 2.3760 0.694 0.685 0.694 0.685 0.720 6,084,574 0.7013 -2.08%
2008-07-02 0 2.400 2.360 2.400 2.360 2.410 1,648,000 3,997,450 2.4256 0.708 0.697 0.708 0.697 0.711 5,583,172 0.7160 -2.04%
2008-06-30 0 2.450 2.420 2.450 2.390 2.460 1,748,000 4,244,630 2.4283 0.723 0.714 0.723 0.705 0.726 5,921,957 0.7168 0.00%
2008-06-27 0 2.450 2.420 2.450 2.210 2.450 891,000 2,075,870 2.3298 0.723 0.714 0.723 0.652 0.723 3,018,572 0.6877 2.51%
2008-06-26 0 2.390 2.380 2.390 2.380 2.470 1,629,000 3,947,060 2.4230 0.705 0.703 0.705 0.703 0.729 5,518,803 0.7152 -2.45%
2008-06-25 0 2.450 2.450 2.470 2.450 2.500 183,000 450,030 2.4592 0.723 0.723 0.729 0.723 0.738 619,976 0.7259 -0.41%
2008-06-24 0 2.460 2.460 2.480 2.420 2.500 565,000 1,397,250 2.4730 0.726 0.726 0.732 0.714 0.738 1,914,134 0.7300 -1.20%
2008-06-23 0 2.490 2.470 2.490 2.420 2.520 909,000 2,238,540 2.4626 0.735 0.729 0.735 0.714 0.744 3,079,553 0.7269 -1.19%
2008-06-20 0 2.520 2.510 2.520 2.460 2.580 1,594,000 4,028,860 2.5275 0.744 0.741 0.744 0.726 0.762 5,400,229 0.7461 0.00%
2008-06-19 0 2.520 2.480 2.520 2.460 2.540 2,550,000 6,436,060 2.5239 0.744 0.732 0.744 0.726 0.750 8,639,011 0.7450 -1.95%
2008-06-18 0 2.570 2.550 2.570 2.480 2.580 1,513,000 3,847,720 2.5431 0.759 0.753 0.759 0.732 0.762 5,125,813 0.7507 4.05%
2008-06-17 0 2.470 2.480 2.500 2.450 2.560 1,663,000 4,141,250 2.4902 0.729 0.732 0.738 0.723 0.756 5,633,990 0.7350 -2.37%
2008-06-16 0 2.530 2.520 2.530 2.480 2.620 3,681,000 9,393,730 2.5520 0.747 0.744 0.747 0.732 0.773 12,470,666 0.7533 1.20%
2008-06-13 0 2.500 2.490 2.500 2.490 2.620 3,072,000 7,736,130 2.5183 0.738 0.735 0.738 0.735 0.773 10,407,467 0.7433 -3.47%
2008-06-12 0 2.590 2.580 2.590 2.520 2.700 7,396,000 19,367,470 2.6186 0.764 0.762 0.764 0.744 0.797 25,056,519 0.7730 -5.82%
2008-06-11 0 2.750 2.750 2.780 2.710 2.900 3,378,000 9,463,670 2.8016 0.812 0.812 0.821 0.800 0.856 11,444,148 0.8269 -5.17%
2008-06-10 0 2.900 2.900 2.910 2.850 2.960 1,850,000 5,380,270 2.9083 0.856 0.856 0.859 0.841 0.874 6,267,518 0.8584 -4.61%
2008-06-06 0 3.040 3.020 3.040 2.990 3.060 1,646,000 4,957,230 3.0117 0.897 0.891 0.897 0.883 0.903 5,576,397 0.8890 0.66%
2008-06-05 0 3.020 3.020 3.030 3.000 3.050 1,984,000 6,000,730 3.0246 0.891 0.891 0.894 0.886 0.900 6,721,489 0.8928 -0.98%
2008-06-04 0 3.050 3.040 3.050 2.960 3.060 3,985,000 11,997,560 3.0107 0.900 0.897 0.900 0.874 0.903 13,500,572 0.8887 0.66%
2008-06-03 0 3.030 3.030 3.040 3.000 3.060 1,593,000 4,834,450 3.0348 0.894 0.894 0.897 0.886 0.903 5,396,841 0.8958 -0.33%
2008-06-02 0 3.040 3.040 3.050 3.020 3.090 3,297,300 10,032,030 3.0425 0.897 0.897 0.900 0.891 0.912 11,170,749 0.8981 -0.33%
2008-05-30 0 3.050 3.050 3.070 3.030 3.100 1,525,000 4,667,650 3.0608 0.900 0.900 0.906 0.894 0.915 5,166,467 0.9035 0.99%
2008-05-29 0 3.020 3.020 3.050 3.000 3.070 2,919,000 8,855,910 3.0339 0.891 0.891 0.900 0.886 0.906 9,889,127 0.8955 0.67%
2008-05-28 0 3.000 2.990 3.000 2.980 3.230 5,970,000 18,171,400 3.0438 0.886 0.883 0.886 0.880 0.953 20,225,449 0.8984 -4.46%
2008-05-27 0 3.140 3.140 3.160 3.100 3.180 1,561,700 4,884,785 3.1279 0.927 0.927 0.933 0.915 0.939 5,290,801 0.9233 0.96%
2008-05-26 0 3.110 3.110 3.130 3.080 3.210 2,370,000 7,442,600 3.1403 0.918 0.918 0.924 0.909 0.948 8,029,198 0.9269 -3.72%
2008-05-23 0 3.230 3.220 3.230 3.220 3.350 3,111,000 10,177,960 3.2716 0.953 0.950 0.953 0.950 0.989 10,539,593 0.9657 -2.12%
2008-05-22 0 3.300 3.300 3.310 3.130 3.330 6,054,000 19,693,780 3.2530 0.974 0.974 0.977 0.924 0.983 20,510,028 0.9602 3.45%
2008-05-21 0 3.190 3.190 3.200 3.030 3.270 4,160,000 13,277,660 3.1917 0.942 0.942 0.945 0.894 0.965 14,093,445 0.9421 2.57%
2008-05-20 0 3.110 3.100 3.110 3.070 3.160 3,652,000 11,341,910 3.1057 0.918 0.915 0.918 0.906 0.933 12,372,419 0.9167 -0.32%
2008-05-19 0 3.120 3.110 3.120 2.970 3.180 9,663,000 29,567,220 3.0598 0.921 0.918 0.921 0.877 0.939 32,736,769 0.9032 -2.19%
2008-05-16 0 3.190 3.190 3.200 3.120 3.450 12,074,000 39,011,830 3.2311 0.942 0.942 0.945 0.921 1.018 40,904,869 0.9537 -7.54%
2008-05-15 0 3.790 3.790 3.800 3.700 3.810 13,401,000 50,420,450 3.7624 1.018 1.018 1.021 0.994 1.024 49,873,200 1.0110 -0.26%
2008-05-14 0 3.800 3.800 3.810 3.640 3.820 10,205,000 38,086,750 3.7322 1.021 1.021 1.024 0.978 1.026 37,978,957 1.0028 2.15%
2008-05-13 0 3.720 3.710 3.720 3.610 3.800 14,361,000 52,915,600 3.6847 1.000 0.997 1.000 0.970 1.021 53,445,939 0.9901 -3.88%
2008-05-09 0 3.870 3.870 3.880 3.800 3.930 5,216,000 20,163,010 3.8656 1.040 1.040 1.043 1.021 1.056 19,411,881 1.0387 0.26%
2008-05-08 0 3.860 3.850 3.860 3.730 3.870 7,977,000 30,332,580 3.8025 1.037 1.035 1.037 1.002 1.040 29,687,226 1.0217 1.85%
2008-05-07 0 3.790 3.790 3.800 3.760 4.060 14,760,000 57,101,330 3.8687 1.018 1.018 1.021 1.010 1.091 54,930,859 1.0395 -5.01%
2008-05-06 0 3.990 3.990 4.000 3.750 4.020 11,914,000 46,797,410 3.9279 1.072 1.072 1.075 1.008 1.080 44,339,177 1.0554 5.00%
2008-05-05 0 3.800 3.800 3.810 3.700 3.840 5,613,000 21,217,080 3.7800 1.021 1.021 1.024 0.994 1.032 20,889,357 1.0157 2.15%
2008-05-02 0 3.720 3.720 3.730 3.590 3.780 5,919,000 21,738,880 3.6727 1.000 1.000 1.002 0.965 1.016 22,028,168 0.9869 4.20%
2008-04-30 0 3.570 3.570 3.580 3.520 3.670 6,516,000 23,343,320 3.5825 0.959 0.959 0.962 0.946 0.986 24,249,964 0.9626 -2.19%
2008-04-29 0 3.650 3.640 3.650 3.600 3.670 5,425,000 19,732,380 3.6373 0.981 0.978 0.981 0.967 0.986 20,189,696 0.9773 0.27%
2008-04-28 0 3.640 3.630 3.640 3.560 3.790 14,169,000 51,717,670 3.6501 0.978 0.975 0.978 0.957 1.018 52,731,391 0.9808 -2.41%
2008-04-25 0 3.730 3.710 3.740 3.470 3.800 27,906,000 101,883,220 3.6509 1.002 0.997 1.005 0.932 1.021 103,855,050 0.9810 4.78%
2008-04-24 0 3.560 3.550 3.560 3.300 3.670 24,821,000 86,383,610 3.4803 0.957 0.954 0.957 0.887 0.986 92,373,905 0.9352 8.21%
2008-04-23 0 3.290 3.290 3.300 3.200 3.370 10,654,000 35,255,230 3.3091 0.884 0.884 0.887 0.860 0.906 39,649,957 0.8892 0.30%
2008-04-22 0 3.280 3.270 3.290 3.230 3.400 14,877,000 49,178,400 3.3057 0.881 0.879 0.884 0.868 0.914 55,366,286 0.8882 -1.80%
2008-04-21 0 3.340 3.330 3.340 3.120 3.430 31,684,000 104,458,480 3.2969 0.897 0.895 0.897 0.838 0.922 117,915,266 0.8859 22.79%
2008-04-18 0 2.720 2.710 2.720 2.700 2.850 3,712,000 10,312,880 2.7783 0.731 0.728 0.731 0.725 0.766 13,814,590 0.7465 -2.51%
2008-04-17 0 2.790 2.790 2.800 2.700 2.860 5,101,000 14,037,990 2.7520 0.750 0.750 0.752 0.725 0.768 18,983,896 0.7395 1.82%
2008-04-16 0 2.740 2.740 2.780 2.710 3.100 6,208,600 17,769,582 2.8621 0.736 0.736 0.747 0.728 0.833 23,105,944 0.7690 -8.05%
2008-04-15 0 2.980 2.980 2.990 2.920 3.270 5,582,000 17,192,580 3.0800 0.801 0.801 0.803 0.785 0.879 20,773,987 0.8276 -6.88%
2008-04-14 0 3.200 3.200 3.210 3.080 3.360 2,807,000 9,138,230 3.2555 0.860 0.860 0.863 0.828 0.903 10,446,539 0.8748 -0.62%
2008-04-11 0 3.220 3.220 3.230 3.150 3.330 1,976,000 6,417,380 3.2477 0.865 0.865 0.868 0.846 0.895 7,353,887 0.8727 2.55%
2008-04-10 0 3.140 3.160 3.170 3.070 3.200 828,000 2,605,690 3.1470 0.844 0.849 0.852 0.825 0.860 3,081,487 0.8456 -0.32%
2008-04-09 0 3.150 3.110 3.150 3.110 3.300 1,045,000 3,374,940 3.2296 0.846 0.836 0.846 0.836 0.887 3,889,075 0.8678 -1.56%
2008-04-08 0 3.200 3.170 3.200 3.180 3.310 1,899,000 6,210,200 3.2702 0.860 0.852 0.860 0.854 0.889 7,067,324 0.8787 -4.19%
2008-04-07 0 3.340 3.340 3.350 3.300 3.430 1,690,000 5,648,440 3.3423 0.897 0.897 0.900 0.887 0.922 6,289,509 0.8981 1.21%
2008-04-03 0 3.300 3.230 3.300 3.160 3.300 834,000 2,672,770 3.2048 0.887 0.868 0.887 0.849 0.887 3,103,817 0.8611 4.76%
2008-04-02 0 3.150 3.120 3.140 2.910 3.170 2,495,000 7,567,490 3.0331 0.846 0.838 0.844 0.782 0.852 9,285,399 0.8150 7.51%
2008-04-01 0 2.930 2.920 2.930 2.880 2.970 1,137,000 3,324,420 2.9239 0.787 0.785 0.787 0.774 0.798 4,231,462 0.7856 1.74%
2008-03-31 0 2.880 2.870 2.930 2.750 2.960 2,124,000 6,119,660 2.8812 0.774 0.771 0.787 0.739 0.795 7,904,685 0.7742 4.35%
2008-03-28 0 2.760 2.740 2.760 2.680 2.810 927,000 2,547,730 2.7484 0.742 0.736 0.742 0.720 0.755 3,449,926 0.7385 -1.43%
2008-03-27 0 2.800 2.720 2.730 2.640 2.800 294,000 804,000 2.7347 0.752 0.731 0.734 0.709 0.752 1,094,151 0.7348 1.82%
2008-03-26 0 2.750 2.740 2.750 2.660 2.810 1,431,000 3,933,720 2.7489 0.739 0.736 0.739 0.715 0.755 5,325,614 0.7386 5.77%
2008-03-25 0 2.600 2.560 2.600 2.330 2.740 2,345,000 6,049,700 2.5798 0.699 0.688 0.699 0.626 0.736 8,727,159 0.6932 8.79%
2008-03-20 0 2.390 2.300 2.410 2.160 2.420 1,364,000 3,115,040 2.2838 0.642 0.618 0.648 0.580 0.650 5,076,266 0.6136 1.27%
2008-03-19 0 2.360 2.350 2.370 2.360 2.600 1,378,000 3,350,140 2.4312 0.634 0.631 0.637 0.634 0.699 5,128,369 0.6533 -2.48%
2008-03-18 0 2.420 2.400 2.420 2.400 2.690 2,719,000 6,769,220 2.4896 0.650 0.645 0.650 0.645 0.723 10,119,038 0.6690 -9.70%
2008-03-17 0 2.680 2.680 2.690 2.650 2.890 1,190,000 3,204,730 2.6931 0.720 0.720 0.723 0.712 0.777 4,428,707 0.7236 -7.90%
2008-03-14 0 2.910 2.900 2.920 2.900 2.960 1,805,000 5,278,140 2.9242 0.782 0.779 0.785 0.779 0.795 6,717,493 0.7857 -1.69%
2008-03-13 0 2.960 2.910 2.960 2.910 3.060 697,000 2,078,960 2.9827 0.795 0.782 0.795 0.782 0.822 2,593,957 0.8015 -1.99%
2008-03-12 0 3.020 3.020 3.040 2.950 3.180 1,703,000 5,178,920 3.0411 0.811 0.811 0.817 0.793 0.854 6,337,890 0.8171 -1.63%
2008-03-11 0 3.070 3.060 3.090 3.060 3.150 1,683,000 5,195,410 3.0870 0.825 0.822 0.830 0.822 0.846 6,263,458 0.8295 0.99%
2008-03-10 0 3.040 3.040 3.050 3.010 3.250 2,509,000 7,697,020 3.0678 0.817 0.817 0.820 0.809 0.873 9,337,502 0.8243 -3.80%
2008-03-07 0 3.160 3.160 3.180 3.150 3.280 721,000 2,303,110 3.1943 0.849 0.849 0.854 0.846 0.881 2,683,276 0.8583 -3.95%
2008-03-06 0 3.290 3.280 3.300 3.210 3.310 1,104,000 3,599,820 3.2607 0.884 0.881 0.887 0.863 0.889 4,108,650 0.8762 2.81%
2008-03-05 0 3.200 3.160 3.210 3.140 3.260 1,306,000 4,178,690 3.1996 0.860 0.849 0.863 0.844 0.876 4,860,413 0.8597 2.56%
2008-03-04 0 3.120 3.100 3.130 3.100 3.230 1,502,000 4,746,150 3.1599 0.838 0.833 0.841 0.833 0.868 5,589,848 0.8491 -2.50%
2008-03-03 0 3.200 3.190 3.240 3.190 3.300 749,000 2,410,780 3.2187 0.860 0.857 0.871 0.857 0.887 2,787,481 0.8649 -2.44%
2008-02-29 0 3.280 3.260 3.280 3.260 3.330 667,000 2,194,970 3.2908 0.881 0.876 0.881 0.876 0.895 2,482,309 0.8842 -2.38%
2008-02-28 0 3.360 3.340 3.360 3.260 3.360 574,000 1,911,500 3.3301 0.903 0.897 0.903 0.876 0.903 2,136,200 0.8948 1.20%
2008-02-27 0 3.320 3.320 3.340 3.310 3.460 826,000 2,785,660 3.3725 0.892 0.892 0.897 0.889 0.930 3,074,044 0.9062 -2.64%
2008-02-26 0 3.410 3.410 3.450 3.410 3.450 461,279 1,580,834 3.4271 0.916 0.916 0.927 0.916 0.927 1,716,697 0.9209 0.29%
2008-02-25 0 3.400 3.380 3.400 3.370 3.460 580,000 1,979,690 3.4133 0.914 0.908 0.914 0.906 0.930 2,158,530 0.9171 -1.45%
2008-02-22 0 3.450 3.380 3.450 3.290 3.500 223,000 756,550 3.3926 0.927 0.908 0.927 0.884 0.940 829,917 0.9116 -2.54%
2008-02-21 0 3.540 3.560 3.580 3.520 3.640 191,000 678,130 3.5504 0.951 0.957 0.962 0.946 0.978 710,826 0.9540 -1.12%
2008-02-20 0 3.580 3.510 3.580 3.410 3.700 1,865,000 6,675,180 3.5792 0.962 0.943 0.962 0.916 0.994 6,940,789 0.9617 -4.02%
2008-02-19 0 3.730 3.720 3.730 3.470 3.760 2,135,000 7,843,750 3.6739 1.002 1.000 1.002 0.932 1.010 7,945,622 0.9872 8.75%
2008-02-18 0 3.430 3.410 3.430 3.300 3.450 571,000 1,929,490 3.3791 0.922 0.916 0.922 0.887 0.927 2,125,035 0.9080 4.89%
2008-02-15 0 3.270 3.280 3.290 3.180 3.300 495,000 1,603,560 3.2395 0.879 0.881 0.884 0.854 0.887 1,842,193 0.8705 0.93%
2008-02-14 0 3.240 3.240 3.250 3.240 3.300 709,000 2,321,480 3.2743 0.871 0.871 0.873 0.871 0.887 2,638,616 0.8798 0.93%
2008-02-13 0 3.210 3.200 3.230 3.090 3.250 723,000 2,311,400 3.1970 0.863 0.860 0.868 0.830 0.873 2,690,719 0.8590 3.88%
2008-02-12 0 3.090 3.080 3.100 3.000 3.200 828,000 2,563,740 3.0963 0.830 0.828 0.833 0.806 0.860 3,081,487 0.8320 3.00%
2008-02-11 0 3.000 3.000 3.020 2.990 3.250 1,782,000 5,481,810 3.0762 0.806 0.806 0.811 0.803 0.873 6,631,896 0.8266 -7.41%
2008-02-06 0 3.240 3.240 3.250 3.240 3.300 1,298,000 4,246,910 3.2719 0.871 0.871 0.873 0.871 0.887 4,830,641 0.8792 -4.42%
2008-02-05 0 3.390 3.390 3.400 3.200 3.450 3,981,000 13,295,216 3.3397 0.911 0.911 0.914 0.860 0.927 14,815,701 0.8974 4.31%
2008-02-04 0 3.250 3.260 3.270 3.200 3.320 3,143,000 10,192,912 3.2431 0.873 0.876 0.879 0.860 0.892 11,696,998 0.8714 -0.31%
2008-02-01 0 3.260 3.220 3.260 3.180 3.430 2,436,000 7,947,580 3.2626 0.876 0.865 0.876 0.854 0.922 9,065,825 0.8767 -2.98%
2008-01-31 0 3.360 3.320 3.350 3.250 3.460 889,000 2,950,950 3.3194 0.903 0.892 0.900 0.873 0.930 3,308,505 0.8919 -1.75%
2008-01-30 0 3.420 3.400 3.420 3.390 3.540 661,000 2,283,480 3.4546 0.919 0.914 0.919 0.911 0.951 2,459,980 0.9283 -1.72%
2008-01-29 0 3.480 3.440 3.480 3.390 3.660 3,589,000 12,546,440 3.4958 0.935 0.924 0.935 0.911 0.983 13,356,833 0.9393 -0.57%
2008-01-28 0 3.500 3.490 3.500 3.480 3.790 5,719,000 20,095,850 3.5139 0.940 0.938 0.940 0.935 1.018 21,283,847 0.9442 -7.65%
2008-01-25 0 3.790 3.790 3.880 3.760 4.000 7,597,000 29,369,550 3.8659 1.018 1.018 1.043 1.010 1.075 28,273,017 1.0388 -1.30%
2008-01-24 0 3.840 3.810 3.840 3.740 4.000 568,000 2,195,470 3.8653 1.032 1.024 1.032 1.005 1.075 2,113,870 1.0386 2.13%
2008-01-23 0 3.760 3.740 3.760 3.740 4.100 1,017,000 3,887,500 3.8225 1.010 1.005 1.010 1.005 1.102 3,784,870 1.0271 -2.59%
2008-01-22 0 3.860 3.860 3.950 3.800 4.400 1,296,000 5,046,620 3.8940 1.037 1.037 1.061 1.021 1.182 4,823,197 1.0463 -12.67%
2008-01-21 0 4.420 4.400 4.420 4.400 4.600 1,224,000 5,551,640 4.5357 1.188 1.182 1.188 1.182 1.236 4,555,242 1.2187 -3.91%
2008-01-18 0 4.600 4.520 4.600 4.310 4.600 389,000 1,750,070 4.4989 1.236 1.215 1.236 1.158 1.236 1,447,704 1.2089 -2.13%
2008-01-17 0 4.700 4.700 4.790 4.300 4.790 1,265,000 5,749,450 4.5450 1.263 1.263 1.287 1.155 1.287 4,707,828 1.2213 0.00%
2008-01-16 0 4.700 4.650 4.790 4.640 4.950 1,164,000 5,541,010 4.7603 1.263 1.249 1.287 1.247 1.330 4,331,946 1.2791 -4.47%
2008-01-15 0 4.920 4.830 4.920 4.790 5.100 1,026,000 5,029,330 4.9019 1.322 1.298 1.322 1.287 1.370 3,818,365 1.3171 -1.60%
2008-01-14 0 5.000 4.970 5.000 4.950 5.100 604,000 3,013,630 4.9895 1.344 1.335 1.344 1.330 1.370 2,247,848 1.3407 -0.79%
2008-01-11 0 5.040 5.030 5.040 5.030 5.140 882,000 4,468,760 5.0666 1.354 1.352 1.354 1.352 1.381 3,282,454 1.3614 -1.75%
2008-01-10 0 5.130 5.130 5.170 5.090 5.230 902,000 4,645,120 5.1498 1.378 1.378 1.389 1.368 1.405 3,356,886 1.3838 -0.19%
2008-01-09 0 5.140 5.090 5.140 5.050 5.200 1,295,000 6,621,240 5.1129 1.381 1.368 1.381 1.357 1.397 4,819,476 1.3739 1.78%
2008-01-08 0 5.050 5.050 5.060 5.050 5.250 1,391,000 7,204,400 5.1793 1.357 1.357 1.360 1.357 1.411 5,176,750 1.3917 -0.98%
2008-01-07 0 5.100 5.100 5.130 5.010 5.130 726,000 3,679,500 5.0682 1.370 1.370 1.378 1.346 1.378 2,701,884 1.3618 -1.16%
2008-01-04 0 5.160 5.110 5.160 5.080 5.350 1,156,000 6,038,220 5.2234 1.386 1.373 1.386 1.365 1.438 4,302,173 1.4035 -1.34%
2008-01-03 0 5.230 5.230 5.270 5.160 5.350 786,000 4,129,580 5.2539 1.405 1.405 1.416 1.386 1.438 2,925,180 1.4117 -0.76%
2008-01-02 0 5.270 5.270 5.300 5.040 5.300 473,000 2,472,670 5.2276 1.416 1.416 1.424 1.354 1.424 1,760,318 1.4047 1.74%
2007-12-31 0 5.180 5.150 5.160 5.090 5.190 220,000 1,134,690 5.1577 1.392 1.384 1.386 1.368 1.395 818,753 1.3859 0.58%
2007-12-28 0 5.150 5.150 5.160 5.030 5.200 546,000 2,794,370 5.1179 1.384 1.384 1.386 1.352 1.397 2,031,995 1.3752 -1.90%
2007-12-27 0 5.250 5.240 5.250 5.160 5.400 644,000 3,392,140 5.2673 1.411 1.408 1.411 1.386 1.451 2,396,712 1.4153 -1.50%
2007-12-24 0 5.330 5.330 5.340 5.230 5.350 428,000 2,275,720 5.3171 1.432 1.432 1.435 1.405 1.438 1,592,846 1.4287 1.33%
2007-12-21 0 5.260 5.250 5.260 5.110 5.400 1,189,000 6,305,320 5.3030 1.413 1.411 1.413 1.373 1.451 4,424,986 1.4249 2.73%
2007-12-20 0 5.120 5.100 5.110 4.960 5.140 953,000 4,796,470 5.0330 1.376 1.370 1.373 1.333 1.381 3,546,688 1.3524 4.07%
2007-12-19 0 4.920 4.920 4.940 4.850 5.020 661,000 3,267,840 4.9438 1.322 1.322 1.327 1.303 1.349 2,459,980 1.3284 1.44%
2007-12-18 0 4.850 4.850 4.880 4.750 4.850 1,808,000 8,704,340 4.8143 1.303 1.303 1.311 1.276 1.303 6,728,658 1.2936 -1.02%
2007-12-17 0 4.900 4.860 4.900 4.840 5.100 1,111,000 5,488,190 4.9399 1.317 1.306 1.317 1.301 1.370 4,134,701 1.3273 -2.39%
2007-12-14 0 5.020 4.980 5.020 4.920 5.050 1,636,000 8,131,810 4.9705 1.349 1.338 1.349 1.322 1.357 6,088,542 1.3356 -0.59%
2007-12-13 0 5.050 5.050 5.070 4.950 5.160 2,527,000 12,828,480 5.0766 1.357 1.357 1.362 1.330 1.386 9,404,491 1.3641 2.02%
2007-12-12 0 4.950 4.950 4.980 4.830 5.050 2,866,000 14,167,470 4.9433 1.330 1.330 1.338 1.298 1.357 10,666,114 1.3283 -2.56%
2007-12-11 0 5.080 5.070 5.080 5.020 5.210 5,546,000 28,201,960 5.0851 1.365 1.362 1.365 1.349 1.400 20,640,010 1.3664 -2.50%
2007-12-10 0 5.210 5.210 5.250 5.170 5.300 786,000 4,127,750 5.2516 1.400 1.400 1.411 1.389 1.424 2,925,180 1.4111 -0.76%
2007-12-07 0 5.250 5.300 5.310 5.170 5.360 3,360,000 17,658,200 5.2554 1.411 1.424 1.427 1.389 1.440 12,504,586 1.4121 -1.50%
2007-12-06 0 5.330 5.290 5.330 5.200 5.440 1,733,000 9,259,840 5.3432 1.432 1.421 1.432 1.397 1.462 6,449,538 1.4357 -0.93%
2007-12-05 0 5.380 5.360 5.400 5.280 5.400 676,000 3,611,840 5.3430 1.446 1.440 1.451 1.419 1.451 2,515,804 1.4357 -0.37%
2007-12-04 0 5.400 5.400 5.430 5.380 5.470 2,432,000 13,133,250 5.4002 1.451 1.451 1.459 1.446 1.470 9,050,938 1.4510 0.37%
2007-12-03 0 5.380 5.380 5.400 5.350 5.530 2,095,000 11,329,570 5.4079 1.446 1.446 1.451 1.438 1.486 7,796,758 1.4531 -2.71%
2007-11-30 0 5.530 5.500 5.510 5.260 5.690 6,022,000 32,581,190 5.4104 1.486 1.478 1.481 1.413 1.529 22,411,493 1.4538 -1.60%
2007-11-29 0 5.620 5.580 5.600 5.550 5.650 978,000 5,486,350 5.6098 1.510 1.499 1.505 1.491 1.518 3,639,728 1.5074 1.44%
2007-11-28 0 5.540 5.540 5.550 5.400 5.630 1,405,000 7,753,960 5.5188 1.489 1.489 1.491 1.451 1.513 5,228,852 1.4829 -0.18%
2007-11-27 0 5.550 5.570 5.600 5.400 5.590 937,000 5,121,090 5.4654 1.491 1.497 1.505 1.451 1.502 3,487,142 1.4686 -1.25%
2007-11-26 0 5.620 5.610 5.620 5.500 5.740 1,411,000 7,926,110 5.6174 1.510 1.507 1.510 1.478 1.542 5,251,182 1.5094 1.63%
2007-11-23 0 5.530 5.480 5.500 5.450 5.780 3,491,000 19,309,250 5.5312 1.486 1.472 1.478 1.464 1.553 12,992,116 1.4862 -2.47%
2007-11-22 0 5.670 5.670 5.700 5.530 5.790 708,000 4,008,250 5.6614 1.524 1.524 1.532 1.486 1.556 2,634,895 1.5212 -3.57%
2007-11-21 0 5.880 5.820 5.880 5.700 6.000 523,000 3,034,440 5.8020 1.580 1.564 1.580 1.532 1.612 1,946,398 1.5590 -2.00%
2007-11-20 0 6.000 5.950 6.000 5.770 6.000 1,586,000 9,329,240 5.8822 1.612 1.599 1.612 1.550 1.612 5,902,462 1.5806 -0.83%
2007-11-19 0 6.050 6.050 6.060 6.000 6.060 741,000 4,473,400 6.0370 1.626 1.626 1.628 1.612 1.628 2,757,708 1.6221 0.00%
2007-11-16 0 6.050 6.010 6.050 6.000 6.150 732,000 4,439,790 6.0653 1.626 1.615 1.626 1.612 1.653 2,724,213 1.6298 -1.79%
2007-11-15 0 6.160 6.160 6.200 6.150 6.340 362,000 2,257,250 6.2355 1.655 1.655 1.666 1.653 1.704 1,347,220 1.6755 -2.22%
2007-11-14 0 6.300 6.300 6.330 6.150 6.320 853,000 5,315,820 6.2319 1.693 1.693 1.701 1.653 1.698 3,174,527 1.6745 2.44%
2007-11-13 0 6.150 6.060 6.150 6.000 6.200 1,131,000 6,856,870 6.0627 1.653 1.628 1.653 1.612 1.666 4,209,133 1.6290 1.15%
2007-11-12 0 6.080 6.060 6.080 6.050 6.350 986,000 6,094,230 6.1808 1.634 1.628 1.634 1.626 1.706 3,669,500 1.6608 -5.74%
2007-11-09 0 6.450 6.420 6.450 6.400 6.500 1,137,000 7,324,460 6.4419 1.733 1.725 1.733 1.720 1.747 4,231,462 1.7310 -0.77%
2007-11-08 0 6.500 6.500 6.550 6.500 6.580 943,000 6,146,520 6.5180 1.747 1.747 1.760 1.747 1.768 3,509,472 1.7514 -1.52%
2007-11-07 0 6.600 6.580 6.600 6.570 6.900 1,127,000 7,500,180 6.6550 1.773 1.768 1.773 1.765 1.854 4,194,246 1.7882 -1.49%
2007-11-06 0 6.700 6.750 6.780 6.400 6.900 2,413,000 16,220,770 6.7222 1.800 1.814 1.822 1.720 1.854 8,980,228 1.8063 3.24%
2007-11-05 0 6.490 6.490 6.510 6.470 6.600 1,671,000 10,878,290 6.5100 1.744 1.744 1.749 1.738 1.773 6,218,798 1.7493 -1.82%
2007-11-02 0 6.610 6.610 6.640 6.600 6.760 839,000 5,584,070 6.6556 1.776 1.776 1.784 1.773 1.816 3,122,425 1.7884 -2.79%
2007-11-01 0 6.800 6.780 6.880 6.780 6.980 3,076,000 21,144,610 6.8741 1.827 1.822 1.849 1.822 1.876 11,447,650 1.8471 0.29%
2007-10-31 0 6.780 6.780 6.800 6.780 6.900 1,319,000 8,979,510 6.8078 1.822 1.822 1.827 1.822 1.854 4,908,794 1.8293 -1.74%
2007-10-30 0 6.900 6.850 6.930 6.800 7.050 1,386,000 9,590,200 6.9193 1.854 1.841 1.862 1.827 1.894 5,158,142 1.8592 -0.58%
2007-10-29 0 6.940 6.880 6.940 6.780 7.000 2,781,000 19,113,350 6.8728 1.865 1.849 1.865 1.822 1.881 10,349,778 1.8467 0.87%
2007-10-26 0 6.880 6.880 6.900 6.880 7.000 1,876,000 12,971,770 6.9146 1.849 1.849 1.854 1.849 1.881 6,981,727 1.8580 -2.96%
2007-10-25 0 7.090 7.050 7.090 6.900 7.140 2,583,000 18,143,190 7.0241 1.905 1.894 1.905 1.854 1.919 9,612,900 1.8874 0.85%
2007-10-24 0 7.030 6.990 7.030 6.930 7.180 956,000 6,688,000 6.9958 1.889 1.878 1.889 1.862 1.929 3,557,852 1.8798 -2.09%
2007-10-23 0 7.180 7.150 7.180 6.950 7.180 1,438,000 10,079,260 7.0092 1.929 1.921 1.929 1.867 1.929 5,351,665 1.8834 0.42%
2007-10-22 0 7.150 7.110 7.150 6.700 7.300 2,274,000 15,924,640 7.0029 1.921 1.910 1.921 1.800 1.962 8,462,925 1.8817 1.42%
2007-10-18 0 7.050 7.050 7.060 6.840 7.280 2,688,000 18,716,300 6.9629 1.894 1.894 1.897 1.838 1.956 10,003,669 1.8709 -3.16%
2007-10-17 0 7.280 7.180 7.230 6.850 7.280 2,531,600 17,781,020 7.0236 1.956 1.929 1.943 1.841 1.956 9,421,610 1.8873 3.26%
2007-10-16 0 7.050 7.050 7.090 6.860 7.400 3,815,000 26,859,990 7.0406 1.894 1.894 1.905 1.843 1.988 14,197,915 1.8918 -3.95%
2007-10-15 0 7.340 7.340 7.350 7.200 8.000 4,235,000 31,572,510 7.4551 1.972 1.972 1.975 1.935 2.150 15,760,988 2.0032 1.94%
2007-10-12 1 7.200 7.050 7.200 7.200 7.200 31,000 223,200 7.2000 1.935 1.894 1.935 1.935 1.935 115,370 1.9347 0.00%
2007-10-11 0 7.200 7.200 7.250 7.090 7.500 5,861,000 42,758,060 7.2954 1.935 1.935 1.948 1.905 2.015 21,812,315 1.9603 -0.69%
2007-10-10 0 7.250 7.250 7.260 6.600 7.250 12,524,000 88,080,710 7.0330 1.948 1.948 1.951 1.773 1.948 46,609,355 1.8898 9.85%
2007-10-09 0 6.600 6.550 6.600 6.520 6.650 2,940,000 19,285,170 6.5596 1.773 1.760 1.773 1.752 1.787 10,941,512 1.7626 0.76%
2007-10-08 0 6.550 6.500 6.540 6.470 6.690 5,078,000 33,177,900 6.5337 1.760 1.747 1.757 1.738 1.798 18,898,299 1.7556 1.55%
2007-10-05 0 6.450 6.410 6.500 6.410 6.550 2,765,000 17,955,580 6.4939 1.733 1.722 1.747 1.722 1.760 10,290,232 1.7449 1.10%
2007-10-04 0 6.380 6.360 6.390 6.360 6.590 3,468,000 22,380,140 6.4533 1.714 1.709 1.717 1.709 1.771 12,906,519 1.7340 -1.85%
2007-10-03 0 6.500 6.500 6.530 6.460 6.950 3,273,000 22,047,670 6.7362 1.747 1.747 1.755 1.736 1.867 12,180,806 1.8100 -4.69%
2007-10-02 0 6.820 6.820 6.830 6.590 6.870 6,262,000 42,082,986 6.7204 1.833 1.833 1.835 1.771 1.846 23,304,677 1.8058 4.92%
2007-09-28 0 6.500 6.500 6.530 6.340 6.530 2,340,000 15,008,690 6.4140 1.747 1.747 1.755 1.704 1.755 8,708,551 1.7234 0.31%
2007-09-27 0 6.480 6.490 6.510 6.440 6.610 3,036,000 19,697,010 6.4878 1.741 1.744 1.749 1.730 1.776 11,298,786 1.7433 -1.52%
2007-09-25 0 6.580 6.570 6.590 6.560 6.800 2,548,000 16,984,980 6.6660 1.768 1.765 1.771 1.763 1.827 9,482,644 1.7912 -1.79%
2007-09-24 0 6.700 6.680 6.700 6.610 6.850 2,428,000 16,231,620 6.6852 1.800 1.795 1.800 1.776 1.841 9,036,052 1.7963 -2.19%
2007-09-21 0 6.850 6.850 6.880 6.800 7.000 2,465,000 16,946,430 6.8748 1.841 1.841 1.849 1.827 1.881 9,173,751 1.8473 -1.86%
2007-09-20 0 6.980 6.950 6.990 6.600 7.020 7,206,000 49,747,480 6.9036 1.876 1.867 1.878 1.773 1.886 26,817,870 1.8550 6.40%
2007-09-19 0 6.560 6.560 6.580 6.330 6.590 4,148,000 26,775,290 6.4550 1.763 1.763 1.768 1.701 1.771 15,437,209 1.7345 4.63%
2007-09-18 0 6.270 6.250 6.270 6.180 6.410 2,839,000 17,778,630 6.2623 1.685 1.679 1.685 1.661 1.722 10,565,631 1.6827 -2.79%
2007-09-17 0 6.450 6.440 6.470 6.430 6.500 1,280,000 8,271,080 6.4618 1.733 1.730 1.738 1.728 1.747 4,763,652 1.7363 -0.77%
2007-09-14 0 6.500 6.460 6.500 6.450 6.520 3,285,000 21,343,620 6.4973 1.747 1.736 1.747 1.733 1.752 12,225,465 1.7458 0.46%
2007-09-13 0 6.470 6.480 6.490 6.390 6.500 2,961,000 19,110,440 6.4540 1.738 1.741 1.744 1.717 1.747 11,019,666 1.7342 0.15%
2007-09-12 0 6.460 6.470 6.480 6.450 6.580 981,000 6,359,300 6.4825 1.736 1.738 1.741 1.733 1.768 3,650,892 1.7418 -0.15%
2007-09-11 0 6.470 6.470 6.480 6.380 6.570 2,585,000 16,714,880 6.4661 1.738 1.738 1.741 1.714 1.765 9,620,343 1.7375 0.47%
2007-09-10 0 6.440 6.440 6.450 6.360 6.540 2,047,000 13,180,980 6.4392 1.730 1.730 1.733 1.709 1.757 7,618,121 1.7302 -1.53%
2007-09-07 0 6.540 6.540 6.570 6.380 6.620 9,084,000 58,866,710 6.4803 1.757 1.757 1.765 1.714 1.779 33,807,041 1.7413 1.87%
2007-09-06 0 6.420 6.390 6.420 6.380 6.480 1,661,000 10,673,490 6.4259 1.725 1.717 1.725 1.714 1.741 6,181,582 1.7267 -0.77%
2007-09-05 0 6.470 6.470 6.490 6.440 6.650 2,764,000 17,991,330 6.5092 1.738 1.738 1.744 1.730 1.787 10,286,510 1.7490 -0.15%
2007-09-04 0 6.480 6.480 6.500 6.410 6.660 3,627,000 23,706,870 6.5362 1.741 1.741 1.747 1.722 1.790 13,498,254 1.7563 -0.31%
2007-09-03 0 6.500 6.490 6.500 6.400 6.600 2,700,000 17,499,610 6.4813 1.747 1.744 1.747 1.720 1.773 10,048,328 1.7415 -0.76%
2007-08-31 0 6.550 6.540 6.550 6.510 6.700 4,583,000 30,297,970 6.6109 1.760 1.757 1.760 1.749 1.800 17,056,106 1.7764 0.77%
2007-08-30 0 6.500 6.490 6.500 6.380 6.710 3,272,000 21,349,540 6.5249 1.747 1.744 1.747 1.714 1.803 12,177,085 1.7533 0.31%
2007-08-29 0 6.480 6.470 6.480 6.360 6.550 3,424,000 22,112,800 6.4582 1.741 1.738 1.741 1.709 1.760 12,742,768 1.7353 -4.57%
2007-08-28 0 6.790 6.750 6.790 6.720 7.150 4,671,000 32,151,370 6.8832 1.824 1.814 1.824 1.806 1.921 17,383,607 1.8495 -4.23%
2007-08-27 0 7.090 7.080 7.090 6.980 7.140 11,991,000 84,601,010 7.0554 1.905 1.902 1.905 1.876 1.919 44,625,740 1.8958 3.20%
2007-08-24 0 6.870 6.870 6.880 6.830 7.000 2,227,000 15,336,150 6.8865 1.846 1.846 1.849 1.835 1.881 8,288,010 1.8504 -1.72%
2007-08-23 0 6.990 6.960 7.000 6.720 7.000 4,652,000 31,938,540 6.8656 1.878 1.870 1.881 1.806 1.881 17,312,897 1.8448 6.72%
2007-08-22 0 6.550 6.550 6.570 6.550 6.800 2,179,000 14,389,070 6.6035 1.760 1.760 1.765 1.760 1.827 8,109,373 1.7744 -0.15%
2007-08-21 0 6.560 6.520 6.590 6.490 6.790 3,145,000 20,907,040 6.6477 1.763 1.752 1.771 1.744 1.824 11,704,441 1.7862 1.08%
2007-08-20 0 6.490 6.490 6.500 6.300 6.500 3,688,000 23,365,090 6.3354 1.744 1.744 1.747 1.693 1.747 13,725,271 1.7023 6.92%
2007-08-17 0 6.070 6.100 6.110 5.500 6.600 4,374,000 26,152,460 5.9791 1.631 1.639 1.642 1.478 1.773 16,278,291 1.6066 -6.04%
2007-08-16 0 6.460 6.440 6.500 6.400 6.850 2,182,000 14,297,840 6.5526 1.736 1.730 1.747 1.720 1.841 8,120,538 1.7607 -7.05%
2007-08-15 0 6.950 6.960 6.970 6.850 7.060 1,640,000 11,400,520 6.9515 1.867 1.870 1.873 1.841 1.897 6,103,429 1.8679 -2.25%
2007-08-14 0 7.110 7.080 7.120 6.930 7.120 1,164,000 8,167,580 7.0168 1.910 1.902 1.913 1.862 1.913 4,331,946 1.8854 2.60%
2007-08-13 0 6.930 7.000 7.020 6.900 7.150 4,401,000 31,076,260 7.0612 1.862 1.881 1.886 1.854 1.921 16,378,774 1.8973 -1.14%
2007-08-10 0 7.010 7.010 7.050 6.210 7.000 5,324,000 35,705,260 6.7065 1.884 1.884 1.894 1.669 1.881 19,813,814 1.8020 3.24%
2007-08-09 0 6.790 6.790 6.800 6.720 7.180 3,176,000 21,967,060 6.9166 1.824 1.824 1.827 1.806 1.929 11,819,811 1.8585 -0.44%
2007-08-08 0 6.820 6.840 6.850 6.330 6.860 3,904,000 25,722,520 6.5888 1.833 1.838 1.841 1.701 1.843 14,529,138 1.7704 8.08%
2007-08-07 0 6.310 6.310 6.350 6.280 7.200 5,192,000 34,609,370 6.6659 1.696 1.696 1.706 1.687 1.935 19,322,562 1.7911 -7.48%
2007-08-06 0 6.820 6.820 6.840 6.710 7.000 4,099,000 27,987,440 6.8279 1.833 1.833 1.838 1.803 1.881 15,254,850 1.8347 -5.01%
2007-08-03 0 7.180 7.180 7.200 7.080 7.560 2,368,000 17,121,100 7.2302 1.929 1.929 1.935 1.902 2.031 8,812,756 1.9428 -2.31%
2007-08-02 0 7.350 7.320 7.350 7.190 7.900 4,779,000 35,371,550 7.4015 1.975 1.967 1.975 1.932 2.123 17,785,540 1.9888 -5.16%
2007-08-01 0 7.750 7.730 7.770 7.300 8.040 4,737,000 36,401,620 7.6845 2.082 2.077 2.088 1.962 2.160 17,629,233 2.0648 -3.73%
2007-07-31 0 8.050 8.040 8.060 7.680 8.130 4,579,000 36,361,680 7.9410 2.163 2.160 2.166 2.064 2.185 17,041,220 2.1337 5.09%
2007-07-30 0 7.660 7.640 7.670 7.500 7.900 5,161,000 39,466,550 7.6471 2.058 2.053 2.061 2.015 2.123 19,207,193 2.0548 0.79%
2007-07-27 0 7.600 7.570 7.600 7.300 7.900 10,938,000 83,713,280 7.6534 2.042 2.034 2.042 1.962 2.123 40,706,892 2.0565 -6.98%
2007-07-26 0 8.170 8.100 8.170 8.090 8.410 5,157,000 42,558,750 8.2526 2.195 2.176 2.195 2.174 2.260 19,192,306 2.2175 -1.45%
2007-07-25 0 8.290 8.260 8.300 8.230 8.400 3,773,000 31,288,880 8.2928 2.228 2.219 2.230 2.211 2.257 14,041,608 2.2283 -1.89%
2007-07-24 0 8.450 8.470 8.500 8.260 8.700 9,294,000 78,803,380 8.4790 2.271 2.276 2.284 2.219 2.338 34,588,577 2.2783 1.81%
2007-07-23 0 8.300 8.300 8.310 8.140 8.500 8,996,000 75,004,100 8.3375 2.230 2.230 2.233 2.187 2.284 33,479,540 2.2403 1.72%
2007-07-20 0 8.160 8.130 8.160 8.060 8.510 13,717,000 113,992,870 8.3103 2.193 2.185 2.193 2.166 2.287 51,049,227 2.2330 -2.74%
2007-07-19 0 8.390 8.370 8.390 7.860 8.400 14,868,000 122,043,380 8.2085 2.254 2.249 2.254 2.112 2.257 55,332,792 2.2056 7.29%
2007-07-18 0 7.820 7.820 7.830 7.330 8.020 18,538,000 143,872,040 7.7609 2.101 2.101 2.104 1.970 2.155 68,991,074 2.0854 5.11%
2007-07-17 0 7.440 7.420 7.450 7.300 7.630 14,174,000 105,695,230 7.4570 1.999 1.994 2.002 1.962 2.050 52,749,999 2.0037 2.06%
2007-07-16 0 7.290 7.290 7.300 6.650 7.400 20,718,000 147,975,810 7.1424 1.959 1.959 1.962 1.787 1.988 77,104,169 1.9192 10.12%
2007-07-13 0 6.620 6.600 6.630 6.400 6.640 10,991,000 71,886,600 6.5405 1.779 1.773 1.781 1.720 1.784 40,904,137 1.7574 3.60%
2007-07-12 0 6.390 6.360 6.400 6.300 6.400 3,095,000 19,628,680 6.3421 1.717 1.709 1.720 1.693 1.720 11,518,361 1.7041 0.00%
2007-07-11 0 6.390 6.390 6.410 6.250 6.450 4,285,218 27,326,116 6.3768 1.717 1.717 1.722 1.679 1.733 15,947,880 1.7135 0.95%
2007-07-10 0 6.330 6.330 6.340 6.290 6.420 4,355,000 27,620,270 6.3422 1.701 1.701 1.704 1.690 1.725 16,207,581 1.7042 -2.01%
2007-07-09 0 6.460 6.420 6.460 6.380 6.600 3,319,000 21,393,690 6.4458 1.736 1.725 1.736 1.714 1.773 12,352,000 1.7320 -0.92%
2007-07-06 0 6.520 6.520 6.530 6.340 6.650 7,020,552 45,582,103 6.4927 1.752 1.752 1.755 1.704 1.787 26,127,707 1.7446 -0.76%
2007-07-05 0 6.570 6.550 6.560 6.160 6.680 20,987,000 134,989,540 6.4321 1.765 1.760 1.763 1.655 1.795 78,105,280 1.7283 7.70%
2007-07-04 0 6.100 6.100 6.110 5.800 6.120 8,706,000 52,195,880 5.9954 1.639 1.639 1.642 1.558 1.644 32,400,275 1.6110 4.10%
2007-07-03 0 5.860 5.870 5.880 5.790 6.100 6,412,000 37,687,290 5.8776 1.575 1.577 1.580 1.556 1.639 23,862,918 1.5793 -4.25%
2007-06-29 0 6.120 6.020 6.030 6.030 6.200 2,972,000 18,159,340 6.1101 1.644 1.618 1.620 1.620 1.666 11,060,604 1.6418 -1.45%
2007-06-28 0 6.210 6.210 6.220 6.170 6.260 5,120,000 31,828,870 6.2166 1.669 1.669 1.671 1.658 1.682 19,054,607 1.6704 0.98%
2007-06-27 0 6.150 6.120 6.150 6.110 6.300 5,767,000 35,591,080 6.1715 1.653 1.644 1.653 1.642 1.693 21,462,484 1.6583 -2.38%
2007-06-26 0 6.300 6.280 6.300 6.150 6.360 5,559,000 34,644,670 6.2322 1.693 1.687 1.693 1.653 1.709 20,688,390 1.6746 -0.94%
2007-06-25 0 6.360 6.360 6.370 6.140 6.450 8,072,000 50,645,580 6.2742 1.709 1.709 1.712 1.650 1.733 30,040,779 1.6859 2.25%
2007-06-22 0 6.220 6.220 6.230 6.130 6.250 5,603,000 34,668,680 6.1875 1.671 1.671 1.674 1.647 1.679 20,852,141 1.6626 0.16%
2007-06-21 0 6.210 6.200 6.210 6.150 6.250 4,918,000 30,489,410 6.1996 1.669 1.666 1.669 1.653 1.679 18,302,843 1.6658 0.16%
2007-06-20 0 6.200 6.200 6.210 6.150 6.300 6,240,230 38,647,498 6.1933 1.666 1.666 1.669 1.653 1.693 23,223,658 1.6641 0.81%
2007-06-18 0 6.150 6.140 6.150 6.140 6.340 7,461,000 46,504,210 6.2330 1.653 1.650 1.653 1.650 1.704 27,766,879 1.6748 -2.38%
2007-06-15 0 6.300 6.300 6.310 6.260 6.390 10,467,000 66,214,260 6.3260 1.693 1.693 1.696 1.682 1.717 38,954,017 1.6998 0.16%
2007-06-14 0 6.290 6.270 6.290 6.230 6.480 7,017,000 44,381,730 6.3249 1.690 1.685 1.690 1.674 1.741 26,114,487 1.6995 -0.16%
2007-06-13 0 6.300 6.280 6.300 6.260 6.470 10,064,000 64,034,090 6.3627 1.693 1.687 1.693 1.682 1.738 37,454,211 1.7097 -2.63%
2007-06-12 0 6.470 6.470 6.480 6.280 6.550 25,705,727 165,709,318 6.4464 1.738 1.738 1.741 1.687 1.760 95,666,508 1.7322 1.09%
2007-06-11 0 6.400 6.400 6.410 6.210 6.480 16,887,273 108,021,104 6.3966 1.720 1.720 1.722 1.669 1.741 62,847,724 1.7188 4.23%
2007-06-08 0 6.140 6.130 6.150 6.100 6.200 15,008,300 92,350,145 6.1533 1.650 1.647 1.653 1.639 1.666 55,854,933 1.6534 0.00%
2007-06-07 0 6.140 6.130 6.140 5.990 6.200 10,352,000 63,447,600 6.1290 1.650 1.647 1.650 1.610 1.666 38,526,033 1.6469 0.49%
2007-06-06 0 6.110 6.100 6.120 6.000 6.400 16,850,000 103,645,660 6.1511 1.642 1.639 1.644 1.612 1.720 62,709,009 1.6528 -3.17%
2007-06-05 0 6.310 6.300 6.310 6.200 6.480 45,203,700 274,260,288 6.0672 1.696 1.693 1.696 1.666 1.741 168,230,221 1.6303 0.64%
2007-06-04 0 6.270 6.280 6.290 6.220 6.930 43,971,000 289,334,500 6.5801 1.685 1.687 1.690 1.671 1.862 163,642,601 1.7681 -5.00%
2007-06-01 0 6.600 6.630 6.640 5.800 6.640 99,183,000 613,864,150 6.1892 1.773 1.781 1.784 1.558 1.784 369,119,739 1.6630 15.59%
2007-05-31 0 5.710 5.740 5.750 5.540 5.750 34,708,000 197,193,160 5.6815 1.534 1.542 1.545 1.489 1.545 129,169,393 1.5266 2.88%
2007-05-30 0 5.550 5.520 5.530 5.070 5.790 180,494,000 985,405,390 5.4595 1.491 1.483 1.486 1.362 1.556 671,726,992 1.4670

Copyright & disclaimer, Privacy policy

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

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

Back to top