DAH SING BANKING GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02356  2004-06-30    
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
2026-07-13 0 12.10 12.10 12.11 11.94 12.18 279,296 3,373,682 12.079 12.10 12.10 12.11 11.94 12.18 279,296 12.079 0.75%
2026-07-10 0 12.01 12.00 12.01 11.98 12.27 774,000 9,368,542 12.104 12.01 12.00 12.01 11.98 12.27 774,000 12.104 -0.66%
2026-07-09 0 12.09 12.05 12.09 11.97 12.31 824,000 9,948,784 12.074 12.09 12.05 12.09 11.97 12.31 824,000 12.074 -1.95%
2026-07-08 0 12.33 12.32 12.33 11.93 12.34 742,168 9,048,000 12.191 12.33 12.32 12.33 11.93 12.34 742,168 12.191 3.35%
2026-07-07 0 11.93 11.87 11.93 11.81 12.02 389,200 4,625,960 11.886 11.93 11.87 11.93 11.81 12.02 389,200 11.886 -0.08%
2026-07-06 0 11.94 11.94 11.97 11.85 12.10 523,600 6,256,892 11.950 11.94 11.94 11.97 11.85 12.10 523,600 11.950 -0.58%
2026-07-03 0 12.01 12.01 12.07 11.75 12.08 596,400 7,146,160 11.982 12.01 12.01 12.07 11.75 12.08 596,400 11.982 2.04%
2026-07-02 0 11.77 11.75 11.77 11.51 11.91 1,242,400 14,566,042 11.724 11.77 11.75 11.77 11.51 11.91 1,242,400 11.724 1.73%
2026-06-30 0 11.57 11.57 11.60 11.48 11.94 1,402,000 16,238,284 11.582 11.57 11.57 11.60 11.48 11.94 1,402,000 11.582 -2.61%
2026-06-29 0 11.88 11.88 11.90 11.83 12.02 730,048 8,709,169 11.930 11.88 11.88 11.90 11.83 12.02 730,048 11.930 -1.08%
2026-06-26 0 12.01 12.01 12.02 11.83 12.19 1,139,200 13,639,024 11.973 12.01 12.01 12.02 11.83 12.19 1,139,200 11.972 -1.23%
2026-06-25 0 12.16 12.14 12.16 11.92 12.24 1,019,200 12,287,456 12.056 12.16 12.14 12.16 11.92 12.24 1,019,200 12.056 -0.25%
2026-06-24 0 12.19 12.18 12.19 12.00 12.33 836,432 10,141,995 12.125 12.19 12.18 12.19 12.00 12.33 836,432 12.125 -0.25%
2026-06-23 0 12.22 12.21 12.22 12.18 12.58 1,071,700 13,189,618 12.307 12.22 12.21 12.22 12.18 12.58 1,071,700 12.307 -1.13%
2026-06-22 0 12.36 12.35 12.36 12.12 12.50 1,104,652 13,587,666 12.300 12.36 12.35 12.36 12.12 12.50 1,104,652 12.300 -1.12%
2026-06-18 0 12.50 12.50 12.52 12.50 12.86 956,800 12,013,564 12.556 12.50 12.50 12.52 12.50 12.86 956,800 12.556 -2.80%
2026-06-17 0 12.86 12.86 12.87 12.86 13.58 1,250,400 16,321,569 13.053 12.86 12.86 12.87 12.86 13.58 1,250,400 13.053 -3.89%
2026-06-16 0 13.38 13.37 13.38 13.19 13.47 1,244,000 16,581,656 13.329 13.38 13.37 13.38 13.19 13.47 1,244,000 13.329 0.00%
2026-06-15 0 13.38 13.36 13.38 13.00 13.44 1,910,800 25,499,544 13.345 13.38 13.36 13.38 13.00 13.44 1,910,800 13.345 2.92%
2026-06-12 0 13.00 12.97 13.00 12.44 13.00 1,583,440 20,287,532 12.812 13.00 12.97 13.00 12.44 13.00 1,583,440 12.812 5.61%
2026-06-11 0 12.31 12.31 12.34 12.05 12.35 1,103,600 13,471,567 12.207 12.31 12.31 12.34 12.05 12.35 1,103,600 12.207 0.90%
2026-06-10 0 12.20 12.18 12.20 12.11 12.70 1,564,880 19,118,490 12.217 12.20 12.18 12.20 12.11 12.70 1,564,880 12.217 -1.93%
2026-06-09 0 12.93 12.92 12.93 12.70 13.08 1,868,100 24,227,316 12.969 12.44 12.43 12.44 12.22 12.58 1,941,683 12.477 0.31%
2026-06-08 0 12.89 12.89 12.90 12.60 13.08 1,379,600 17,740,010 12.859 12.40 12.40 12.41 12.12 12.58 1,433,941 12.372 -1.45%
2026-06-05 0 13.08 13.08 13.15 13.06 13.45 1,877,100 24,748,559 13.185 12.58 12.58 12.65 12.57 12.94 1,951,037 12.685 -2.10%
2026-06-04 0 13.36 13.33 13.36 13.31 13.60 1,210,400 16,226,776 13.406 12.85 12.82 12.85 12.81 13.08 1,258,077 12.898 -1.91%
2026-06-03 0 13.62 13.60 13.62 13.12 13.65 2,297,600 30,916,412 13.456 13.10 13.08 13.10 12.62 13.13 2,388,100 12.946 2.71%
2026-06-02 0 13.26 13.25 13.26 13.14 13.35 727,800 9,625,076 13.225 12.76 12.75 12.76 12.64 12.84 756,467 12.724 -0.53%
2026-06-01 0 13.33 13.32 13.33 13.23 13.49 745,520 9,913,068 13.297 12.82 12.82 12.82 12.73 12.98 774,885 12.793 -0.82%
2026-05-29 0 13.44 13.43 13.44 13.16 13.44 3,430,400 45,911,100 13.384 12.93 12.92 12.93 12.66 12.93 3,565,520 12.876 1.66%
2026-05-28 0 13.22 13.17 13.22 13.06 13.34 2,322,000 30,579,124 13.169 12.72 12.67 12.72 12.57 12.83 2,413,461 12.670 -0.60%
2026-05-27 0 13.30 13.25 13.30 13.19 13.35 1,273,271 16,893,137 13.268 12.80 12.75 12.80 12.69 12.84 1,323,424 12.765 -0.15%
2026-05-26 0 13.32 13.29 13.32 13.21 13.37 621,975 8,280,723 13.314 12.82 12.79 12.82 12.71 12.86 646,474 12.809 -0.37%
2026-05-22 0 13.37 13.33 13.37 13.21 13.43 952,505 12,682,306 13.315 12.86 12.82 12.86 12.71 12.92 990,023 12.810 0.75%
2026-05-21 0 13.27 13.24 13.27 13.21 13.38 1,118,051 14,881,276 13.310 12.77 12.74 12.77 12.71 12.87 1,162,090 12.806 0.30%
2026-05-20 0 13.23 13.23 13.25 13.16 13.37 868,359 11,487,394 13.229 12.73 12.73 12.75 12.66 12.86 902,563 12.728 -1.12%
2026-05-19 0 13.38 13.37 13.38 13.09 13.45 1,259,256 16,828,892 13.364 12.87 12.86 12.87 12.59 12.94 1,308,857 12.858 0.83%
2026-05-18 0 13.27 13.23 13.27 12.98 13.31 1,005,200 13,195,452 13.127 12.77 12.73 12.77 12.49 12.81 1,044,794 12.630 0.00%
2026-05-15 0 13.27 13.27 13.28 13.13 13.34 782,800 10,358,954 13.233 12.77 12.77 12.78 12.63 12.83 813,634 12.732 -0.38%
2026-05-14 0 13.32 13.30 13.32 13.17 13.45 1,000,944 13,344,052 13.332 12.82 12.80 12.82 12.67 12.94 1,040,370 12.826 0.60%
2026-05-13 0 13.24 13.21 13.24 13.05 13.39 1,613,400 21,263,667 13.179 12.74 12.71 12.74 12.56 12.88 1,676,950 12.680 -1.12%
2026-05-12 0 13.39 13.36 13.39 13.25 13.53 1,175,200 15,785,114 13.432 12.88 12.85 12.88 12.75 13.02 1,221,490 12.923 0.90%
2026-05-11 0 13.27 13.26 13.27 13.10 13.28 949,200 12,522,292 13.193 12.77 12.76 12.77 12.60 12.78 986,588 12.693 0.38%
2026-05-08 0 13.22 13.16 13.22 12.88 13.22 1,692,945 22,181,789 13.103 12.72 12.66 12.72 12.39 12.72 1,759,629 12.606 1.30%
2026-05-07 0 13.05 13.01 13.05 12.78 13.07 2,150,742 27,828,876 12.939 12.56 12.52 12.56 12.30 12.57 2,235,458 12.449 2.03%
2026-05-06 0 12.79 12.78 12.79 12.67 12.84 832,090 10,624,086 12.768 12.31 12.30 12.31 12.19 12.35 864,865 12.284 1.43%
2026-05-05 0 12.61 12.58 12.61 12.52 12.70 554,500 6,980,934 12.590 12.13 12.10 12.13 12.05 12.22 576,341 12.113 -0.71%
2026-05-04 0 12.70 12.69 12.70 12.56 12.81 1,314,920 16,704,402 12.704 12.22 12.21 12.22 12.08 12.32 1,366,713 12.222 1.20%
2026-04-30 0 12.55 12.54 12.55 12.50 12.74 1,089,403 13,715,539 12.590 12.07 12.06 12.07 12.03 12.26 1,132,314 12.113 -1.88%
2026-04-29 0 12.79 12.78 12.79 12.50 12.79 1,027,150 12,964,778 12.622 12.31 12.30 12.31 12.03 12.31 1,067,608 12.144 1.99%
2026-04-28 0 12.54 12.52 12.54 12.32 12.54 753,664 9,409,562 12.485 12.06 12.05 12.06 11.85 12.06 783,350 12.012 0.64%
2026-04-27 0 12.46 12.45 12.46 12.42 12.55 1,096,440 13,661,390 12.460 11.99 11.98 11.99 11.95 12.07 1,139,628 11.988 -0.72%
2026-04-24 0 12.55 12.52 12.55 12.48 12.59 623,874 7,821,412 12.537 12.07 12.05 12.07 12.01 12.11 648,448 12.062 -0.48%
2026-04-23 0 12.61 12.60 12.61 12.51 12.64 878,600 11,063,858 12.593 12.13 12.12 12.13 12.04 12.16 913,207 12.115 0.56%
2026-04-22 0 12.54 12.53 12.54 12.51 12.65 1,051,343 13,217,613 12.572 12.06 12.06 12.06 12.04 12.17 1,092,754 12.096 -0.95%
2026-04-21 0 12.66 12.65 12.66 12.56 12.68 1,030,000 13,007,844 12.629 12.18 12.17 12.18 12.08 12.20 1,070,571 12.150 0.64%
2026-04-20 0 12.58 12.58 12.60 12.44 12.74 623,088 7,866,688 12.625 12.10 12.10 12.12 11.97 12.26 647,631 12.147 -0.47%
2026-04-17 0 12.64 12.64 12.65 12.57 12.78 878,660 11,119,528 12.655 12.16 12.16 12.17 12.09 12.30 913,270 12.176 -0.71%
2026-04-16 0 12.73 12.71 12.73 12.51 12.73 949,600 11,985,370 12.622 12.25 12.23 12.25 12.04 12.25 987,004 12.143 0.87%
2026-04-15 0 12.62 12.61 12.63 12.52 12.83 1,570,200 19,833,098 12.631 12.14 12.13 12.15 12.05 12.34 1,632,049 12.152 -0.63%
2026-04-14 0 12.70 12.69 12.70 12.62 12.80 455,600 5,788,402 12.705 12.22 12.21 12.22 12.14 12.31 473,546 12.224 0.08%
2026-04-13 0 12.69 12.68 12.69 12.50 12.74 752,000 9,492,507 12.623 12.21 12.20 12.21 12.03 12.26 781,621 12.145 -0.47%
2026-04-10 0 12.75 12.74 12.75 12.67 12.87 629,512 8,030,251 12.756 12.27 12.26 12.27 12.19 12.38 654,308 12.273 0.24%
2026-04-09 0 12.72 12.69 12.72 12.66 12.86 656,400 8,351,826 12.724 12.24 12.21 12.24 12.18 12.37 682,255 12.242 -1.09%
2026-04-08 0 12.86 12.86 12.87 12.55 13.05 2,380,012 30,601,201 12.858 12.37 12.37 12.38 12.07 12.56 2,473,758 12.370 3.54%
2026-04-02 0 12.42 12.36 12.42 12.17 12.44 855,156 10,539,001 12.324 11.95 11.89 11.95 11.71 11.97 888,840 11.857 0.40%
2026-04-01 0 12.37 12.37 12.40 12.33 12.66 1,299,600 16,201,446 12.467 11.90 11.90 11.93 11.86 12.18 1,350,790 11.994 1.81%
2026-03-31 0 12.15 12.11 12.15 12.07 12.43 1,502,800 18,311,280 12.185 11.69 11.65 11.69 11.61 11.96 1,561,994 11.723 -0.33%
2026-03-30 0 12.19 12.18 12.19 11.30 12.34 2,952,400 35,224,965 11.931 11.73 11.72 11.73 10.87 11.87 3,068,692 11.479 4.19%
2026-03-27 0 11.70 11.69 11.70 11.51 11.71 454,500 5,298,045 11.657 11.26 11.25 11.26 11.07 11.27 472,402 11.215 0.60%
2026-03-26 0 11.63 11.63 11.65 11.51 11.95 988,797 11,491,889 11.622 11.19 11.19 11.21 11.07 11.50 1,027,745 11.182 -1.02%
2026-03-25 0 11.75 11.73 11.75 11.63 11.85 1,026,400 12,019,336 11.710 11.30 11.29 11.30 11.19 11.40 1,066,829 11.266 0.95%
2026-03-24 0 11.64 11.64 11.66 11.36 11.66 1,173,200 13,599,150 11.592 11.20 11.20 11.22 10.93 11.22 1,219,411 11.152 2.56%
2026-03-23 0 11.35 11.30 11.35 11.21 11.82 1,610,400 18,326,437 11.380 10.92 10.87 10.92 10.79 11.37 1,673,832 10.949 -3.98%
2026-03-20 0 11.82 11.82 11.96 11.82 12.13 1,267,798 15,080,282 11.895 11.37 11.37 11.51 11.37 11.67 1,317,735 11.444 -1.99%
2026-03-19 0 12.06 12.00 12.06 11.83 12.08 467,700 5,613,555 12.003 11.60 11.55 11.60 11.38 11.62 486,122 11.548 -0.33%
2026-03-18 0 12.10 12.07 12.10 11.92 12.18 660,029 7,946,346 12.039 11.64 11.61 11.64 11.47 11.72 686,027 11.583 0.08%
2026-03-17 0 12.09 12.04 12.09 11.90 12.20 558,409 6,751,012 12.090 11.63 11.58 11.63 11.45 11.74 580,404 11.632 1.26%
2026-03-16 0 11.94 11.89 11.94 11.58 11.94 590,050 6,943,271 11.767 11.49 11.44 11.49 11.14 11.49 613,292 11.321 1.19%
2026-03-13 0 11.80 11.79 11.80 11.77 12.03 1,141,200 13,534,940 11.860 11.35 11.34 11.35 11.32 11.57 1,186,151 11.411 -2.07%
2026-03-12 0 12.05 12.04 12.05 11.95 12.20 831,600 10,007,404 12.034 11.59 11.58 11.59 11.50 11.74 864,356 11.578 -0.41%
2026-03-11 0 12.10 12.09 12.10 12.08 12.31 1,058,262 12,870,233 12.162 11.64 11.63 11.64 11.62 11.84 1,099,946 11.701 -1.47%
2026-03-10 0 12.28 12.27 12.28 12.12 12.34 844,000 10,350,076 12.263 11.81 11.81 11.81 11.66 11.87 877,244 11.798 1.66%
2026-03-09 0 12.08 12.05 12.08 11.74 12.09 1,229,240 14,638,148 11.908 11.62 11.59 11.62 11.30 11.63 1,277,659 11.457 -2.11%
2026-03-06 0 12.34 12.34 12.37 12.05 12.43 1,026,802 12,617,738 12.288 11.87 11.87 11.90 11.59 11.96 1,067,247 11.823 1.31%
2026-03-05 0 12.18 12.18 12.19 12.05 12.38 1,183,230 14,507,118 12.261 11.72 11.72 11.73 11.59 11.91 1,229,836 11.796 2.18%
2026-03-04 0 11.92 11.92 11.93 11.83 12.38 2,134,321 25,542,479 11.968 11.47 11.47 11.48 11.38 11.91 2,218,390 11.514 -4.49%
2026-03-03 0 12.48 12.47 12.48 12.40 12.65 1,050,600 13,138,336 12.506 12.01 12.00 12.01 11.93 12.17 1,091,982 12.032 -1.27%
2026-03-02 0 12.64 12.63 12.64 12.60 13.08 1,183,008 15,053,755 12.725 12.16 12.15 12.16 12.12 12.58 1,229,606 12.243 -3.59%
2026-02-27 0 13.11 13.10 13.11 13.07 13.23 967,650 12,717,911 13.143 12.61 12.60 12.61 12.57 12.73 1,005,765 12.645 -0.38%
2026-02-26 0 13.16 13.12 13.16 12.93 13.44 1,311,841 17,301,423 13.189 12.66 12.62 12.66 12.44 12.93 1,363,513 12.689 1.78%
2026-02-25 0 12.93 12.93 12.95 12.89 13.18 1,034,938 13,430,133 12.977 12.44 12.44 12.46 12.40 12.68 1,075,703 12.485 -1.60%
2026-02-24 0 13.14 13.11 13.14 12.94 13.47 1,789,600 23,402,106 13.077 12.64 12.61 12.64 12.45 12.96 1,860,091 12.581 -3.03%
2026-02-23 0 13.55 13.47 13.55 13.30 13.59 1,873,853 25,314,335 13.509 13.04 12.96 13.04 12.80 13.07 1,947,662 12.997 2.65%
2026-02-20 0 13.20 13.17 13.20 12.84 13.35 1,855,242 24,507,476 13.210 12.70 12.67 12.70 12.35 12.84 1,928,318 12.709 2.09%
2026-02-16 0 12.93 12.87 12.93 12.19 12.93 1,167,200 14,803,108 12.683 12.44 12.38 12.44 11.73 12.44 1,213,175 12.202 3.94%
2026-02-13 0 12.44 12.38 12.44 12.36 12.99 3,290,492 41,458,214 12.599 11.97 11.91 11.97 11.89 12.50 3,420,101 12.122 -4.75%
2026-02-12 0 13.06 13.02 13.06 12.92 13.10 2,971,400 38,724,742 13.033 12.57 12.53 12.57 12.43 12.60 3,088,441 12.539 1.08%
2026-02-11 0 12.92 12.86 12.92 12.45 12.92 4,637,111 59,326,046 12.794 12.43 12.37 12.43 11.98 12.43 4,819,762 12.309 3.36%
2026-02-10 0 12.50 12.49 12.50 11.67 12.76 4,429,804 55,188,963 12.459 12.03 12.02 12.03 11.23 12.28 4,604,290 11.986 7.20%
2026-02-09 0 11.66 11.65 11.66 11.18 11.78 2,397,812 27,575,049 11.500 11.22 11.21 11.22 10.76 11.33 2,492,260 11.064 4.48%
2026-02-06 0 11.16 11.14 11.16 10.93 11.21 775,913 8,633,645 11.127 10.74 10.72 10.74 10.52 10.79 806,475 10.705 -0.18%
2026-02-05 0 11.18 11.17 11.18 10.94 11.18 831,230 9,201,365 11.070 10.76 10.75 10.76 10.53 10.76 863,971 10.650 0.27%
2026-02-04 0 11.15 11.12 11.15 11.00 11.15 577,112 6,388,586 11.070 10.73 10.70 10.73 10.58 10.73 599,844 10.650 1.00%
2026-02-03 0 11.04 11.03 11.04 10.90 11.12 1,040,600 11,499,366 11.051 10.62 10.61 10.62 10.49 10.70 1,081,588 10.632 1.47%
2026-02-02 0 10.88 10.86 10.88 10.70 11.09 1,206,483 13,098,503 10.857 10.47 10.45 10.47 10.29 10.67 1,254,005 10.445 -2.33%
2026-01-30 0 11.14 11.13 11.14 11.05 11.30 789,932 8,780,802 11.116 10.72 10.71 10.72 10.63 10.87 821,047 10.695 -0.98%
2026-01-29 0 11.25 11.20 11.25 11.06 11.28 1,123,764 12,570,803 11.186 10.82 10.78 10.82 10.64 10.85 1,168,028 10.762 1.26%
2026-01-28 0 11.11 11.08 11.11 10.81 11.21 1,706,324 18,877,596 11.063 10.69 10.66 10.69 10.40 10.79 1,773,535 10.644 2.02%
2026-01-27 0 10.89 10.87 10.89 10.64 10.92 1,352,770 14,687,597 10.857 10.48 10.46 10.48 10.24 10.51 1,406,054 10.446 2.16%
2026-01-26 0 10.66 10.62 10.66 10.57 10.74 605,692 6,448,922 10.647 10.26 10.22 10.26 10.17 10.33 629,550 10.244 -0.37%
2026-01-23 0 10.70 10.66 10.70 10.64 10.74 649,600 6,942,085 10.687 10.29 10.26 10.29 10.24 10.33 675,187 10.282 -0.19%
2026-01-22 0 10.72 10.67 10.72 10.48 10.72 551,335 5,858,471 10.626 10.31 10.27 10.31 10.08 10.31 573,052 10.223 2.19%
2026-01-21 0 10.49 10.48 10.49 10.40 10.65 1,867,200 19,586,212 10.490 10.09 10.08 10.09 10.01 10.25 1,940,747 10.092 -1.50%
2026-01-20 0 10.65 10.64 10.65 10.63 10.82 768,000 8,205,398 10.684 10.25 10.24 10.25 10.23 10.41 798,251 10.279 -1.57%
2026-01-19 0 10.82 10.81 10.82 10.77 10.88 882,600 9,554,907 10.826 10.41 10.40 10.41 10.36 10.47 917,365 10.416 0.28%
2026-01-16 0 10.79 10.79 10.80 10.66 10.79 1,038,811 11,152,945 10.736 10.38 10.38 10.39 10.26 10.38 1,079,729 10.329 1.89%
2026-01-15 0 10.59 10.57 10.59 10.46 10.68 2,238,200 23,612,346 10.550 10.19 10.17 10.19 10.06 10.28 2,326,361 10.150 -0.19%
2026-01-14 0 10.61 10.59 10.61 10.51 10.68 1,484,000 15,711,972 10.588 10.21 10.19 10.21 10.11 10.28 1,542,453 10.186 -1.39%
2026-01-13 0 10.76 10.74 10.76 10.63 10.79 739,600 7,935,857 10.730 10.35 10.33 10.35 10.23 10.38 768,732 10.323 0.75%
2026-01-09 0 10.68 10.68 10.69 10.64 10.80 717,773 7,670,156 10.686 10.28 10.28 10.28 10.24 10.39 746,045 10.281 -0.37%
2026-01-08 0 10.72 10.72 10.76 10.68 10.85 653,782 7,009,437 10.721 10.31 10.31 10.35 10.28 10.44 679,534 10.315 -1.20%
2026-01-07 0 10.85 10.84 10.85 10.79 10.89 381,217 4,131,432 10.838 10.44 10.43 10.44 10.38 10.48 396,233 10.427 -0.55%
2026-01-06 0 10.91 10.91 10.92 10.79 10.97 870,237 9,486,100 10.901 10.50 10.50 10.51 10.38 10.55 904,515 10.488 0.55%
2026-01-05 0 10.85 10.84 10.85 10.78 10.92 548,055 5,956,250 10.868 10.44 10.43 10.44 10.37 10.51 569,642 10.456 1.69%
2025-12-31 0 10.67 10.65 10.69 10.63 10.72 366,800 3,916,820 10.678 10.27 10.25 10.28 10.23 10.31 381,248 10.274 -0.37%
2025-12-30 0 10.71 10.70 10.71 10.68 10.84 837,920 9,003,155 10.745 10.30 10.29 10.30 10.28 10.43 870,925 10.337 -0.37%
2025-12-29 0 10.75 10.72 10.75 10.68 10.88 683,630 7,338,554 10.735 10.34 10.31 10.34 10.28 10.47 710,558 10.328 0.00%
2025-12-24 0 10.75 10.72 10.75 10.70 10.85 242,826 2,611,103 10.753 10.34 10.31 10.34 10.29 10.44 252,391 10.345 0.37%
2025-12-23 0 10.71 10.71 10.75 10.71 10.87 759,955 8,185,608 10.771 10.30 10.30 10.34 10.30 10.46 789,889 10.363 -0.19%
2025-12-22 0 10.73 10.69 10.73 10.56 10.73 860,030 9,179,919 10.674 10.32 10.28 10.32 10.16 10.32 893,906 10.269 1.13%
2025-12-19 0 10.61 10.61 10.66 10.53 10.70 1,029,179 10,951,222 10.641 10.21 10.21 10.26 10.13 10.29 1,069,717 10.237 1.05%
2025-12-18 0 10.50 10.50 10.55 10.50 10.63 582,554 6,132,735 10.527 10.10 10.10 10.15 10.10 10.23 605,500 10.128 -1.32%
2025-12-17 0 10.64 10.61 10.64 10.54 10.68 1,140,662 12,085,682 10.595 10.24 10.21 10.24 10.14 10.28 1,185,592 10.194 0.19%
2025-12-16 0 10.62 10.60 10.62 10.56 10.94 1,028,379 10,930,714 10.629 10.22 10.20 10.22 10.16 10.53 1,068,886 10.226 -2.48%
2025-12-15 0 10.89 10.89 10.90 10.87 11.00 424,800 4,637,824 10.918 10.48 10.48 10.49 10.46 10.58 441,532 10.504 -1.36%
2025-12-12 0 11.04 11.00 11.04 10.76 11.05 1,296,000 14,140,855 10.911 10.62 10.58 10.62 10.35 10.63 1,347,048 10.498 2.60%
2025-12-11 0 10.76 10.72 10.76 10.70 10.89 878,580 9,469,532 10.778 10.35 10.31 10.35 10.29 10.48 913,186 10.370 0.09%
2025-12-10 0 10.75 10.74 10.75 10.58 10.80 850,100 9,101,564 10.707 10.34 10.33 10.34 10.18 10.39 883,585 10.301 -0.09%
2025-12-09 0 10.76 10.76 10.78 10.75 11.00 922,400 9,962,615 10.801 10.35 10.35 10.37 10.34 10.58 958,732 10.391 -1.65%
2025-12-08 0 10.94 10.93 10.94 10.92 11.12 777,200 8,536,956 10.984 10.53 10.52 10.53 10.51 10.70 807,813 10.568 -1.80%
2025-12-05 0 11.14 11.12 11.14 10.97 11.14 682,340 7,569,689 11.094 10.72 10.70 10.72 10.55 10.72 709,217 10.673 0.72%
2025-12-04 0 11.06 11.04 11.06 10.81 11.12 432,800 4,767,699 11.016 10.64 10.62 10.64 10.40 10.70 449,848 10.598 0.73%
2025-12-03 0 10.98 10.97 10.98 10.94 11.19 1,598,017 17,567,318 10.993 10.56 10.55 10.56 10.53 10.77 1,660,961 10.577 -1.35%
2025-12-02 0 11.13 11.10 11.13 11.00 11.13 886,994 9,834,672 11.088 10.71 10.68 10.71 10.58 10.71 921,932 10.667 0.45%
2025-12-01 0 11.08 11.04 11.08 10.98 11.12 611,200 6,746,692 11.038 10.66 10.62 10.66 10.56 10.70 635,275 10.620 1.00%
2025-11-28 0 10.97 10.97 11.00 10.94 11.16 1,008,000 11,136,244 11.048 10.55 10.55 10.58 10.53 10.74 1,047,704 10.629 -1.88%
2025-11-27 0 11.18 11.15 11.18 11.00 11.21 421,141 4,695,484 11.149 10.76 10.73 10.76 10.58 10.79 437,729 10.727 0.99%
2025-11-26 0 11.07 11.01 11.07 10.98 11.09 722,417 7,968,255 11.030 10.65 10.59 10.65 10.56 10.67 750,872 10.612 0.36%
2025-11-25 0 11.03 10.99 11.03 10.97 11.23 860,725 9,508,424 11.047 10.61 10.57 10.61 10.55 10.80 894,628 10.628 -0.99%
2025-11-24 0 11.14 11.08 11.14 10.95 11.17 1,129,392 12,535,549 11.099 10.72 10.66 10.72 10.54 10.75 1,173,878 10.679 1.27%
2025-11-21 0 11.00 10.94 11.00 10.88 11.10 1,331,909 14,603,618 10.964 10.58 10.53 10.58 10.47 10.68 1,384,372 10.549 -1.61%
2025-11-20 0 11.18 11.12 11.18 11.09 11.24 455,282 5,071,935 11.140 10.76 10.70 10.76 10.67 10.81 473,215 10.718 0.81%
2025-11-19 0 11.09 11.09 11.12 11.05 11.24 1,510,887 16,869,788 11.166 10.67 10.67 10.70 10.63 10.81 1,570,399 10.742 -1.33%
2025-11-18 0 11.24 11.22 11.24 11.12 11.33 2,037,600 23,055,310 11.315 10.81 10.79 10.81 10.70 10.90 2,117,859 10.886 -1.49%
2025-11-17 0 11.41 11.38 11.41 11.29 11.60 1,087,800 12,467,200 11.461 10.98 10.95 10.98 10.86 11.16 1,130,647 11.027 -1.38%
2025-11-14 0 11.57 11.55 11.58 11.37 11.57 1,622,779 18,703,777 11.526 11.13 11.11 11.14 10.94 11.13 1,686,699 11.089 0.61%
2025-11-13 0 11.50 11.50 11.51 11.47 11.59 1,348,400 15,520,571 11.510 11.06 11.06 11.07 11.04 11.15 1,401,512 11.074 0.17%
2025-11-12 0 11.48 11.44 11.48 11.28 11.54 1,317,985 15,069,303 11.434 11.04 11.01 11.04 10.85 11.10 1,369,899 11.000 1.32%
2025-11-11 0 11.33 11.30 11.33 11.18 11.33 497,180 5,609,444 11.283 10.90 10.87 10.90 10.76 10.90 516,763 10.855 1.25%
2025-11-10 0 11.19 11.18 11.24 11.10 11.25 830,380 9,287,258 11.184 10.77 10.76 10.81 10.68 10.82 863,088 10.761 -0.80%
2025-11-07 0 11.28 11.23 11.28 11.20 11.30 514,974 5,794,380 11.252 10.85 10.80 10.85 10.78 10.87 535,258 10.825 0.36%
2025-11-06 0 11.24 11.19 11.24 11.14 11.24 1,324,400 14,858,570 11.219 10.81 10.77 10.81 10.72 10.81 1,376,567 10.794 1.72%
2025-11-05 0 11.05 11.04 11.05 10.97 11.20 1,029,770 11,378,932 11.050 10.63 10.62 10.63 10.55 10.78 1,070,332 10.631 -0.45%
2025-11-04 0 11.10 11.09 11.10 11.04 11.18 972,079 10,814,979 11.126 10.68 10.67 10.68 10.62 10.76 1,010,368 10.704 0.18%
2025-11-03 0 11.08 11.05 11.08 10.87 11.16 1,353,240 14,903,545 11.013 10.66 10.63 10.66 10.46 10.74 1,406,543 10.596 0.73%
2025-10-31 0 11.00 10.99 11.00 10.97 11.33 1,450,679 16,074,448 11.081 10.58 10.57 10.58 10.55 10.90 1,507,820 10.661 -2.57%
2025-10-30 0 11.29 11.28 11.29 11.15 11.37 1,430,585 16,116,672 11.266 10.86 10.85 10.86 10.73 10.94 1,486,934 10.839 0.44%
2025-10-28 0 11.24 11.23 11.24 11.19 11.45 1,043,010 11,767,321 11.282 10.81 10.80 10.81 10.77 11.02 1,084,093 10.855 -0.44%
2025-10-27 0 11.29 11.28 11.29 11.28 11.65 1,118,400 12,763,574 11.412 10.86 10.85 10.86 10.85 11.21 1,162,453 10.980 -1.14%
2025-10-24 0 11.42 11.41 11.42 11.25 11.55 1,955,470 22,395,492 11.453 10.99 10.98 10.99 10.82 11.11 2,032,494 11.019 1.51%
2025-10-23 0 11.25 11.23 11.25 11.09 11.30 953,687 10,672,730 11.191 10.82 10.80 10.82 10.67 10.87 991,252 10.767 0.54%
2025-10-22 0 11.19 11.18 11.19 11.09 11.23 2,726,650 30,486,354 11.181 10.77 10.76 10.77 10.67 10.80 2,834,050 10.757 0.90%
2025-10-21 0 11.09 11.09 11.10 11.09 11.26 1,261,180 14,074,404 11.160 10.67 10.67 10.68 10.67 10.83 1,310,857 10.737 -0.09%
2025-10-20 0 11.10 11.08 11.10 10.92 11.21 1,712,536 18,978,068 11.082 10.68 10.66 10.68 10.51 10.79 1,779,991 10.662 1.83%
2025-10-17 0 10.90 10.90 10.91 10.73 10.96 3,821,802 41,593,325 10.883 10.49 10.49 10.50 10.32 10.54 3,972,339 10.471 0.55%
2025-10-16 0 10.84 10.83 10.84 10.60 10.93 3,399,117 36,854,403 10.842 10.43 10.42 10.43 10.20 10.52 3,533,005 10.431 2.26%
2025-10-15 0 10.60 10.57 10.61 10.30 10.67 2,267,862 23,893,435 10.536 10.20 10.17 10.21 9.910 10.27 2,357,191 10.136 3.62%
2025-10-14 0 10.23 10.23 10.24 10.15 10.32 1,459,890 14,977,250 10.259 9.842 9.842 9.852 9.765 9.929 1,517,394 9.8704 0.89%
2025-10-13 0 10.14 10.10 10.14 9.720 10.14 2,051,200 20,468,196 9.9786 9.756 9.717 9.756 9.352 9.756 2,131,995 9.6005 1.40%
2025-10-10 0 10.00 10.00 10.01 9.980 10.36 1,264,400 12,732,173 10.070 9.621 9.621 9.631 9.602 9.967 1,314,204 9.6881 -3.19%
2025-10-09 0 10.33 10.30 10.33 10.27 10.73 5,885,421 61,446,151 10.440 9.939 9.910 9.939 9.881 10.32 6,117,242 10.045 4.45%
2025-10-08 0 9.890 9.870 9.890 9.770 9.890 721,406 7,110,482 9.8564 9.515 9.496 9.515 9.400 9.515 749,822 9.4829 0.30%
2025-10-06 0 9.860 9.850 9.860 9.810 9.910 555,200 5,472,370 9.8566 9.486 9.477 9.486 9.438 9.534 577,069 9.4830 0.00%
2025-10-03 0 9.860 9.810 9.860 9.780 9.920 527,798 5,191,471 9.8361 9.486 9.438 9.486 9.409 9.544 548,587 9.4633 -0.20%
2025-10-02 0 9.880 9.850 9.880 9.800 9.930 508,000 5,018,491 9.8789 9.506 9.477 9.506 9.429 9.554 528,010 9.5045 0.82%
2025-09-30 0 9.800 9.780 9.800 9.720 9.880 577,107 5,637,945 9.7693 9.429 9.409 9.429 9.352 9.506 599,839 9.3991 0.10%
2025-09-29 0 9.790 9.790 9.800 9.690 9.860 324,000 3,170,578 9.7857 9.419 9.419 9.429 9.323 9.486 336,762 9.4149 0.72%
2025-09-26 0 9.720 9.670 9.720 9.550 9.770 925,400 8,960,652 9.6830 9.352 9.304 9.352 9.188 9.400 961,851 9.3161 0.93%
2025-09-25 0 9.630 9.630 9.650 9.620 9.850 1,040,000 10,087,024 9.6991 9.265 9.265 9.284 9.255 9.477 1,080,965 9.3315 -2.13%
2025-09-24 0 9.840 9.810 9.840 9.670 9.850 511,201 4,999,417 9.7797 9.467 9.438 9.467 9.304 9.477 531,337 9.4091 0.00%
2025-09-23 0 9.840 9.820 9.840 9.640 9.850 958,440 9,367,565 9.7738 9.467 9.448 9.467 9.275 9.477 996,192 9.4034 1.55%
2025-09-22 0 9.690 9.690 9.720 9.680 9.850 1,022,419 9,941,203 9.7232 9.323 9.323 9.352 9.313 9.477 1,062,691 9.3547 -1.12%
2025-09-19 0 9.800 9.790 9.800 9.710 9.850 3,032,156 29,721,712 9.8022 9.429 9.419 9.429 9.342 9.477 3,151,590 9.4307 0.72%
2025-09-18 0 9.730 9.720 9.730 9.700 9.850 796,800 7,786,957 9.7728 9.361 9.352 9.361 9.332 9.477 828,185 9.4024 -0.92%
2025-09-17 0 9.820 9.820 9.850 9.800 9.890 1,032,800 10,172,699 9.8496 9.448 9.448 9.477 9.429 9.515 1,073,481 9.4764 -0.71%
2025-09-16 0 9.890 9.890 9.900 9.860 9.980 968,800 9,580,981 9.8895 9.515 9.515 9.525 9.486 9.602 1,006,960 9.5148 -0.80%
2025-09-15 0 9.970 9.970 9.980 9.950 10.12 859,280 8,626,736 10.040 9.592 9.592 9.602 9.573 9.736 893,126 9.6590 -2.25%
2025-09-12 0 10.20 10.18 10.20 10.14 10.28 599,800 6,107,651 10.183 9.813 9.794 9.813 9.756 9.890 623,426 9.7969 0.59%
2025-09-11 0 10.14 10.10 10.14 10.10 10.28 807,254 8,218,023 10.180 9.756 9.717 9.756 9.717 9.890 839,051 9.7944 -1.07%
2025-09-10 0 10.25 10.24 10.25 10.02 10.39 2,835,440 29,002,986 10.229 9.862 9.852 9.862 9.640 9.996 2,947,125 9.8411 2.91%
2025-09-09 0 9.960 9.940 9.960 9.860 10.12 2,244,840 22,403,494 9.9800 9.583 9.563 9.583 9.486 9.736 2,333,262 9.6018 -0.40%
2025-09-08 0 10.00 9.950 10.00 9.850 10.02 799,200 7,945,626 9.9420 9.621 9.573 9.621 9.477 9.640 830,680 9.5652 1.52%
2025-09-05 0 9.850 9.850 9.860 9.710 9.920 1,751,302 17,250,872 9.8503 9.477 9.477 9.486 9.342 9.544 1,820,284 9.4770 0.82%
2025-09-04 0 9.770 9.730 9.770 9.710 10.20 1,530,400 15,011,378 9.8088 9.400 9.361 9.400 9.342 9.813 1,590,681 9.4371 -2.50%
2025-09-03 0 10.33 10.31 10.33 10.24 10.42 1,083,789 11,167,938 10.305 9.640 9.622 9.640 9.556 9.724 1,161,330 9.6165 -0.10%
2025-09-02 0 10.34 10.33 10.34 10.31 10.48 866,464 8,994,625 10.381 9.650 9.640 9.650 9.622 9.780 928,456 9.6877 -0.96%
2025-09-01 0 10.44 10.44 10.45 10.38 10.56 1,115,200 11,627,022 10.426 9.743 9.743 9.752 9.687 9.855 1,194,988 9.7298 -0.10%
2025-08-29 0 10.45 10.44 10.45 10.36 10.54 1,304,372 13,595,883 10.423 9.752 9.743 9.752 9.668 9.836 1,397,694 9.7274 -0.95%
2025-08-28 0 10.55 10.55 10.56 10.42 10.64 1,459,700 15,318,370 10.494 9.846 9.846 9.855 9.724 9.930 1,564,135 9.7935 0.96%
2025-08-27 0 10.45 10.44 10.45 10.40 10.74 2,390,800 25,049,758 10.478 9.752 9.743 9.752 9.706 10.02 2,561,852 9.7780 -2.34%
2025-08-26 0 10.70 10.70 10.73 10.68 10.90 2,037,000 21,967,758 10.784 9.986 9.986 10.01 9.967 10.17 2,182,739 10.064 -1.56%
2025-08-25 0 10.87 10.85 10.87 10.43 10.87 3,615,860 38,592,801 10.673 10.14 10.13 10.14 9.734 10.14 3,874,560 9.9606 3.03%
2025-08-22 0 10.55 10.51 10.55 10.22 10.78 5,217,100 54,862,946 10.516 9.846 9.808 9.846 9.538 10.06 5,590,362 9.8138 3.84%
2025-08-21 0 10.16 10.16 10.17 9.730 10.20 5,771,985 58,192,260 10.082 9.482 9.482 9.491 9.080 9.519 6,184,946 9.4087 4.31%
2025-08-20 0 9.740 9.730 9.740 9.100 9.850 3,615,657 34,929,394 9.6606 9.090 9.080 9.090 8.492 9.192 3,874,342 9.0156 5.98%
2025-08-19 0 9.190 9.190 9.200 9.150 9.230 509,995 4,696,330 9.2086 8.576 8.576 8.586 8.539 8.614 546,483 8.5937 -0.22%
2025-08-18 0 9.210 9.200 9.210 9.200 9.430 1,729,561 16,071,976 9.2925 8.595 8.586 8.595 8.586 8.800 1,853,304 8.6721 -2.33%
2025-08-15 0 9.430 9.390 9.430 9.350 9.500 745,200 6,995,290 9.3871 8.800 8.763 8.800 8.726 8.866 798,516 8.7604 -0.32%
2025-08-14 0 9.460 9.460 9.470 9.390 9.480 992,400 9,365,564 9.4373 8.828 8.828 8.838 8.763 8.847 1,063,402 8.8072 0.75%
2025-08-13 0 9.390 9.380 9.390 9.350 9.440 1,159,200 10,885,300 9.3904 8.763 8.754 8.763 8.726 8.810 1,242,136 8.7634 0.11%
2025-08-12 0 9.380 9.350 9.380 9.290 9.400 1,081,070 10,129,500 9.3699 8.754 8.726 8.754 8.670 8.772 1,158,416 8.7443 0.64%
2025-08-11 0 9.320 9.300 9.320 9.250 9.380 795,200 7,404,179 9.3111 8.698 8.679 8.698 8.632 8.754 852,093 8.6894 -0.21%
2025-08-08 0 9.340 9.330 9.340 9.260 9.360 606,400 5,653,090 9.3224 8.716 8.707 8.716 8.642 8.735 649,785 8.6999 0.11%
2025-08-07 0 9.330 9.330 9.340 9.180 9.370 791,308 7,358,183 9.2988 8.707 8.707 8.716 8.567 8.744 847,923 8.6779 1.41%
2025-08-06 0 9.200 9.200 9.220 9.180 9.300 574,589 5,296,703 9.2182 8.586 8.586 8.604 8.567 8.679 615,698 8.6028 -0.43%
2025-08-05 0 9.240 9.220 9.240 9.080 9.240 708,611 6,511,701 9.1894 8.623 8.604 8.623 8.474 8.623 759,309 8.5758 1.54%
2025-08-04 0 9.100 9.100 9.110 9.000 9.110 616,800 5,580,996 9.0483 8.492 8.492 8.502 8.399 8.502 660,929 8.4442 0.00%
2025-08-01 0 9.100 9.090 9.100 9.030 9.250 1,141,740 10,398,645 9.1077 8.492 8.483 8.492 8.427 8.632 1,223,427 8.4996 -0.87%
2025-07-31 0 9.180 9.170 9.180 9.150 9.310 2,474,800 22,852,040 9.2339 8.567 8.558 8.567 8.539 8.688 2,651,862 8.6174 -1.50%
2025-07-30 0 9.320 9.290 9.320 9.240 9.460 1,564,944 14,606,539 9.3336 8.698 8.670 8.698 8.623 8.828 1,676,909 8.7104 -1.48%
2025-07-29 0 9.460 9.410 9.460 9.360 9.540 886,268 8,346,097 9.4171 8.828 8.782 8.828 8.735 8.903 949,677 8.7884 -0.21%
2025-07-28 0 9.480 9.460 9.480 9.310 9.480 846,800 7,969,474 9.4113 8.847 8.828 8.847 8.688 8.847 907,385 8.7829 1.07%
2025-07-25 0 9.380 9.370 9.380 9.360 9.440 1,030,400 9,675,931 9.3905 8.754 8.744 8.754 8.735 8.810 1,104,121 8.7635 -0.64%
2025-07-24 0 9.440 9.440 9.460 9.440 9.580 899,600 8,519,704 9.4705 8.810 8.810 8.828 8.810 8.940 963,963 8.8382 -0.74%
2025-07-23 0 9.510 9.490 9.510 9.440 9.550 1,733,200 16,433,406 9.4815 8.875 8.856 8.875 8.810 8.912 1,857,203 8.8485 -0.31%
2025-07-22 0 9.540 9.530 9.540 9.470 9.740 1,878,406 17,880,641 9.5191 8.903 8.894 8.903 8.838 9.090 2,012,798 8.8835 -1.34%
2025-07-21 0 9.670 9.650 9.670 9.640 9.750 738,545 7,139,315 9.6667 9.024 9.006 9.024 8.996 9.099 791,385 9.0213 0.31%
2025-07-18 0 9.640 9.640 9.650 9.620 9.790 1,091,600 10,567,628 9.6809 8.996 8.996 9.006 8.978 9.136 1,169,699 9.0345 -0.62%
2025-07-17 0 9.700 9.660 9.700 9.630 9.880 844,000 8,187,896 9.7013 9.052 9.015 9.052 8.987 9.220 904,385 9.0536 -1.32%
2025-07-16 0 9.830 9.810 9.830 9.720 9.930 1,544,780 15,128,767 9.7935 9.174 9.155 9.174 9.071 9.267 1,655,303 9.1396 -0.71%
2025-07-15 0 9.900 9.900 9.940 9.840 10.00 1,798,308 17,921,501 9.9658 9.239 9.239 9.276 9.183 9.332 1,926,969 9.3004 -0.10%
2025-07-14 0 9.910 9.850 9.910 9.660 9.940 1,813,841 17,883,724 9.8596 9.248 9.192 9.248 9.015 9.276 1,943,614 9.2013 1.95%
2025-07-11 0 9.720 9.720 9.730 9.700 9.960 1,538,395 15,040,212 9.7766 9.071 9.071 9.080 9.052 9.295 1,648,461 9.1238 -1.72%
2025-07-10 0 9.890 9.850 9.890 9.620 9.900 2,211,795 21,722,487 9.8212 9.230 9.192 9.230 8.978 9.239 2,370,040 9.1655 2.59%
2025-07-09 0 9.640 9.640 9.650 9.400 9.650 4,455,000 42,569,666 9.5555 8.996 8.996 9.006 8.772 9.006 4,773,737 8.9175 0.52%
2025-07-08 0 9.590 9.570 9.590 9.530 9.670 1,925,700 18,456,462 9.5843 8.950 8.931 8.950 8.894 9.024 2,063,476 8.9444 0.63%
2025-07-07 0 9.530 9.530 9.540 9.370 9.550 1,661,240 15,740,848 9.4754 8.894 8.894 8.903 8.744 8.912 1,780,095 8.8427 0.42%
2025-07-04 0 9.490 9.460 9.490 9.380 9.500 1,835,296 17,356,466 9.4570 8.856 8.828 8.856 8.754 8.866 1,966,604 8.8256 0.11%
2025-07-03 0 9.480 9.450 9.480 9.340 9.540 835,714 7,899,607 9.4525 8.847 8.819 8.847 8.716 8.903 895,506 8.8214 0.00%
2025-07-02 0 9.480 9.470 9.480 8.970 9.600 3,396,404 32,139,831 9.4629 8.847 8.838 8.847 8.371 8.959 3,639,402 8.8311 4.29%
2025-06-30 0 9.090 9.080 9.090 8.980 9.190 981,200 8,899,828 9.0704 8.483 8.474 8.483 8.380 8.576 1,051,401 8.4647 -0.66%
2025-06-27 0 9.150 9.130 9.150 9.030 9.150 1,728,925 15,725,621 9.0956 8.539 8.520 8.539 8.427 8.539 1,852,622 8.4883 1.33%
2025-06-26 0 9.030 9.030 9.040 8.830 9.030 972,900 8,713,734 8.9565 8.427 8.427 8.436 8.240 8.427 1,042,507 8.3584 1.01%
2025-06-25 0 8.940 8.920 8.940 8.790 8.940 1,660,400 14,752,654 8.8850 8.343 8.324 8.343 8.203 8.343 1,779,195 8.2918 2.05%
2025-06-24 0 8.760 8.750 8.760 8.540 8.780 1,841,405 16,025,392 8.7028 8.175 8.166 8.175 7.970 8.194 1,973,150 8.1217 3.18%
2025-06-23 0 8.490 8.470 8.490 8.310 8.490 1,074,800 9,045,596 8.4161 7.923 7.904 7.923 7.755 7.923 1,151,697 7.8541 1.19%
2025-06-20 0 8.390 8.350 8.390 8.240 8.390 2,213,300 18,498,005 8.3577 7.830 7.792 7.830 7.690 7.830 2,371,652 7.7996 1.57%
2025-06-19 0 8.260 8.250 8.260 8.230 8.410 1,411,200 11,689,011 8.2830 7.708 7.699 7.708 7.680 7.848 1,512,165 7.7300 -1.78%
2025-06-18 0 8.410 8.410 8.420 8.400 8.560 775,200 6,547,864 8.4467 7.848 7.848 7.858 7.839 7.988 830,662 7.8827 -1.29%
2025-06-17 0 8.520 8.510 8.520 8.470 8.600 1,130,000 9,643,278 8.5339 7.951 7.942 7.951 7.904 8.026 1,210,847 7.9641 0.12%
2025-06-16 0 8.510 8.510 8.520 8.480 8.630 2,027,600 17,319,342 8.5418 7.942 7.942 7.951 7.914 8.054 2,172,666 7.9715 -1.39%
2025-06-13 0 8.630 8.620 8.630 8.550 8.690 1,113,240 9,603,042 8.6262 8.054 8.044 8.054 7.979 8.110 1,192,888 8.0502 -0.23%
2025-06-12 0 8.650 8.640 8.650 8.600 8.800 1,359,707 11,825,775 8.6973 8.072 8.063 8.072 8.026 8.212 1,456,988 8.1166 0.23%
2025-06-11 0 8.630 8.620 8.630 8.480 8.700 1,648,680 14,188,397 8.6059 8.054 8.044 8.054 7.914 8.119 1,766,636 8.0313 2.13%
2025-06-10 0 8.450 8.450 8.460 8.350 8.490 1,165,200 9,846,104 8.4501 7.886 7.886 7.895 7.792 7.923 1,248,565 7.8859 0.84%
2025-06-09 0 8.380 8.360 8.380 8.300 8.410 753,084 6,283,747 8.3440 7.820 7.802 7.820 7.746 7.848 806,964 7.7869 0.60%
2025-06-06 0 8.330 8.330 8.340 8.320 8.470 1,096,400 9,184,828 8.3773 7.774 7.774 7.783 7.764 7.904 1,174,843 7.8179 -1.30%
2025-06-05 0 8.440 8.430 8.440 8.400 8.490 756,806 6,392,030 8.4461 7.876 7.867 7.876 7.839 7.923 810,952 7.8821 0.36%
2025-06-04 0 8.410 8.370 8.410 8.260 8.580 1,162,028 9,726,965 8.3707 7.848 7.811 7.848 7.708 8.007 1,245,166 7.8118 -0.59%
2025-06-03 0 8.850 8.840 8.850 8.820 9.000 2,273,817 20,281,008 8.9194 7.895 7.886 7.895 7.868 8.029 2,548,820 7.9570 -0.11%
2025-06-02 0 8.860 8.820 8.870 8.680 8.890 1,262,966 11,053,239 8.7518 7.904 7.868 7.913 7.743 7.931 1,415,713 7.8075 -0.45%
2025-05-30 0 8.900 8.900 8.910 8.800 8.930 1,092,852 9,707,353 8.8826 7.940 7.940 7.949 7.851 7.967 1,225,025 7.9242 0.68%
2025-05-29 0 8.840 8.820 8.840 8.770 8.950 808,000 7,143,205 8.8406 7.886 7.868 7.886 7.824 7.984 905,722 7.8868 -0.23%
2025-05-28 0 8.860 8.860 8.890 8.760 8.900 1,770,001 15,654,818 8.8445 7.904 7.904 7.931 7.815 7.940 1,984,071 7.8903 1.49%
2025-05-27 0 8.730 8.720 8.730 8.650 8.760 451,720 3,936,088 8.7136 7.788 7.779 7.788 7.717 7.815 506,353 7.7734 0.23%
2025-05-26 0 8.710 8.680 8.710 8.610 8.740 974,800 8,448,026 8.6664 7.770 7.743 7.770 7.681 7.797 1,092,696 7.7314 0.93%
2025-05-23 0 8.630 8.630 8.660 8.600 8.700 491,425 4,247,976 8.6442 7.699 7.699 7.726 7.672 7.761 550,860 7.7115 0.35%
2025-05-22 0 8.600 8.590 8.600 8.580 8.700 1,095,800 9,438,444 8.6133 7.672 7.663 7.672 7.654 7.761 1,228,330 7.6840 -0.92%
2025-05-21 0 8.680 8.660 8.680 8.640 8.720 790,098 6,850,741 8.6707 7.743 7.726 7.743 7.708 7.779 885,655 7.7352 -0.12%
2025-05-20 0 8.690 8.670 8.690 8.610 8.750 969,600 8,418,840 8.6828 7.752 7.735 7.752 7.681 7.806 1,086,867 7.7460 0.46%
2025-05-19 0 8.650 8.630 8.650 8.570 8.670 826,800 7,131,932 8.6259 7.717 7.699 7.717 7.645 7.735 926,796 7.6953 0.23%
2025-05-16 0 8.630 8.600 8.630 8.580 8.710 612,400 5,273,551 8.6113 7.699 7.672 7.699 7.654 7.770 686,466 7.6822 -0.35%
2025-05-15 0 8.660 8.660 8.670 8.650 8.800 859,200 7,485,113 8.7117 7.726 7.726 7.735 7.717 7.851 963,114 7.7718 -0.92%
2025-05-14 0 8.740 8.730 8.740 8.610 8.760 1,279,409 11,107,321 8.6816 7.797 7.788 7.797 7.681 7.815 1,434,145 7.7449 1.51%
2025-05-13 0 8.610 8.600 8.610 8.580 8.670 832,000 7,173,143 8.6216 7.681 7.672 7.681 7.654 7.735 932,625 7.6913 0.23%
2025-05-12 0 8.590 8.580 8.590 8.460 8.610 1,255,600 10,737,252 8.5515 7.663 7.654 7.663 7.547 7.681 1,407,456 7.6288 1.54%
2025-05-09 0 8.460 8.440 8.460 8.360 8.490 1,243,200 10,467,536 8.4198 7.547 7.529 7.547 7.458 7.574 1,393,557 7.5114 0.00%
2025-05-08 0 8.460 8.420 8.460 8.390 8.490 816,400 6,879,224 8.4263 7.547 7.512 7.547 7.485 7.574 915,138 7.5171 0.48%
2025-05-07 0 8.420 8.390 8.420 8.400 8.560 1,069,800 9,053,417 8.4627 7.512 7.485 7.512 7.494 7.636 1,199,185 7.5496 -0.36%
2025-05-06 0 8.450 8.450 8.470 8.400 8.530 1,230,263 10,388,641 8.4442 7.538 7.538 7.556 7.494 7.610 1,379,055 7.5332 -0.24%
2025-05-02 0 8.470 8.470 8.490 8.310 8.550 1,996,400 16,879,560 8.4550 7.556 7.556 7.574 7.413 7.628 2,237,851 7.5428 1.19%
2025-04-30 0 8.370 8.370 8.380 8.250 8.410 2,196,033 18,339,935 8.3514 7.467 7.467 7.476 7.360 7.503 2,461,629 7.4503 0.36%
2025-04-29 0 8.340 8.320 8.350 8.150 8.360 2,495,840 20,649,832 8.2737 7.440 7.422 7.449 7.271 7.458 2,797,695 7.3810 2.08%
2025-04-28 0 8.170 8.150 8.170 8.110 8.210 1,044,707 8,533,578 8.1684 7.289 7.271 7.289 7.235 7.324 1,171,057 7.2871 1.11%
2025-04-25 0 8.080 8.080 8.100 7.910 8.200 2,173,507 17,590,890 8.0933 7.208 7.208 7.226 7.057 7.315 2,436,378 7.2201 2.15%
2025-04-24 0 7.910 7.900 7.920 7.780 7.930 1,378,000 10,878,728 7.8946 7.057 7.048 7.065 6.941 7.074 1,544,660 7.0428 1.15%
2025-04-23 0 7.820 7.820 7.830 7.800 7.900 2,901,800 22,708,006 7.8255 6.976 6.976 6.985 6.958 7.048 3,252,753 6.9812 0.77%
2025-04-22 0 7.760 7.740 7.760 7.610 7.760 1,287,800 9,908,856 7.6944 6.923 6.905 6.923 6.789 6.923 1,443,551 6.8642 1.04%
2025-04-17 0 7.680 7.670 7.680 7.620 7.730 1,007,200 7,733,596 7.6783 6.851 6.842 6.851 6.798 6.896 1,129,014 6.8499 0.52%
2025-04-16 0 7.640 7.620 7.640 7.580 7.860 2,514,578 19,267,018 7.6621 6.816 6.798 6.816 6.762 7.012 2,818,699 6.8354 -2.55%
2025-04-15 0 7.840 7.840 7.850 7.740 7.880 1,248,800 9,769,870 7.8234 6.994 6.994 7.003 6.905 7.030 1,399,834 6.9793 1.29%
2025-04-14 0 7.740 7.730 7.740 7.610 7.770 2,741,600 21,144,100 7.7123 6.905 6.896 6.905 6.789 6.932 3,073,178 6.8802 2.65%
2025-04-11 0 7.540 7.520 7.540 7.360 7.570 3,048,000 22,772,784 7.4714 6.726 6.709 6.726 6.566 6.753 3,416,635 6.6653 0.13%
2025-04-10 0 7.530 7.520 7.530 7.480 7.760 4,433,500 33,719,320 7.6056 6.718 6.709 6.718 6.673 6.923 4,969,702 6.7850 -0.13%
2025-04-09 0 7.540 7.530 7.540 7.330 7.620 3,613,600 27,061,800 7.4889 6.726 6.718 6.726 6.539 6.798 4,050,641 6.6809 -2.96%
2025-04-08 0 7.770 7.760 7.770 7.570 7.950 3,574,712 27,667,090 7.7397 6.932 6.923 6.932 6.753 7.092 4,007,050 6.9046 -1.27%
2025-04-07 0 7.870 7.850 7.870 7.850 8.210 4,509,093 36,194,366 8.0270 7.021 7.003 7.021 7.003 7.324 5,054,438 7.1609 -10.36%
2025-04-03 0 8.780 8.750 8.780 8.470 8.790 3,145,924 27,387,105 8.7056 7.833 7.806 7.833 7.556 7.842 3,526,402 7.7663 1.04%
2025-04-02 0 8.690 8.680 8.690 8.390 8.690 3,836,938 32,950,753 8.5878 7.752 7.743 7.752 7.485 7.752 4,300,990 7.6612 1.88%
2025-04-01 0 8.530 8.510 8.530 8.360 8.860 7,435,230 63,153,525 8.4938 7.610 7.592 7.610 7.458 7.904 8,334,471 7.5774 -0.47%
2025-03-31 0 8.570 8.570 8.580 8.170 9.760 9,176,330 78,948,343 8.6035 7.645 7.645 7.654 7.289 8.707 10,286,146 7.6752 -12.19%
2025-03-28 0 9.760 9.750 9.760 9.570 9.790 1,467,300 14,224,239 9.6942 8.707 8.698 8.707 8.537 8.734 1,644,760 8.6482 1.67%
2025-03-27 0 9.600 9.570 9.600 9.460 9.720 1,211,200 11,650,192 9.6187 8.564 8.537 8.564 8.439 8.671 1,357,687 8.5809 2.24%
2025-03-26 0 9.390 9.390 9.400 9.360 9.460 508,400 4,782,012 9.4060 8.377 8.377 8.386 8.350 8.439 569,888 8.3911 0.32%
2025-03-25 0 9.360 9.340 9.360 9.310 9.550 504,000 4,712,526 9.3503 8.350 8.332 8.350 8.306 8.520 564,955 8.3414 -0.43%
2025-03-24 0 9.400 9.390 9.400 9.350 9.650 1,076,400 10,126,850 9.4081 8.386 8.377 8.386 8.341 8.609 1,206,583 8.3930 -2.08%
2025-03-21 0 9.600 9.580 9.600 9.330 9.600 3,280,200 31,123,227 9.4882 8.564 8.546 8.564 8.323 8.564 3,676,918 8.4645 2.35%
2025-03-20 0 9.380 9.340 9.380 9.280 9.450 1,549,084 14,483,764 9.3499 8.368 8.332 8.368 8.279 8.430 1,736,435 8.3411 0.75%
2025-03-19 0 9.310 9.300 9.310 9.120 9.390 2,114,629 19,587,582 9.2629 8.306 8.297 8.306 8.136 8.377 2,370,379 8.2635 1.20%
2025-03-18 0 9.200 9.190 9.200 9.090 9.200 1,959,200 17,946,471 9.1601 8.207 8.198 8.207 8.109 8.207 2,196,152 8.1718 1.32%
2025-03-17 0 9.080 9.080 9.090 8.960 9.120 1,655,404 15,020,058 9.0733 8.100 8.100 8.109 7.993 8.136 1,855,614 8.0944 1.34%
2025-03-14 0 8.960 8.930 8.960 8.790 9.020 1,115,204 9,979,910 8.9490 7.993 7.967 7.993 7.842 8.047 1,250,080 7.9834 1.70%
2025-03-13 0 8.810 8.770 8.810 8.710 8.960 1,661,200 14,624,587 8.8036 7.859 7.824 7.859 7.770 7.993 1,862,111 7.8538 -1.01%
2025-03-12 0 8.900 8.890 8.900 8.850 9.090 1,764,000 15,818,043 8.9671 7.940 7.931 7.940 7.895 8.109 1,977,344 7.9996 -2.09%
2025-03-11 0 9.090 9.090 9.140 9.020 9.150 525,280 4,772,326 9.0853 8.109 8.109 8.154 8.047 8.163 588,809 8.1050 -0.33%
2025-03-10 0 9.120 9.110 9.120 9.000 9.140 909,200 8,255,772 9.0803 8.136 8.127 8.136 8.029 8.154 1,019,162 8.1006 0.22%
2025-03-07 0 9.100 9.100 9.130 9.100 9.250 769,600 7,053,474 9.1651 8.118 8.118 8.145 8.118 8.252 862,678 8.1763 -1.30%
2025-03-06 0 9.220 9.220 9.230 9.070 9.280 1,052,921 9,646,196 9.1614 8.225 8.225 8.234 8.091 8.279 1,180,265 8.1729 0.22%
2025-03-05 0 9.200 9.180 9.200 8.950 9.200 2,074,800 19,001,891 9.1584 8.207 8.190 8.207 7.984 8.207 2,325,733 8.1703 3.02%
2025-03-04 0 8.930 8.910 8.930 8.720 9.000 2,261,818 20,160,040 8.9132 7.967 7.949 7.967 7.779 8.029 2,535,370 7.9515 1.71%
2025-03-03 0 8.780 8.780 8.800 8.730 8.870 721,144 6,337,487 8.7881 7.833 7.833 7.851 7.788 7.913 808,362 7.8399 -0.34%
2025-02-28 0 8.810 8.780 8.810 8.750 8.850 1,582,482 13,931,191 8.8034 7.859 7.833 7.859 7.806 7.895 1,773,873 7.8535 -0.11%
2025-02-27 0 8.820 8.800 8.820 8.680 8.840 1,158,000 10,140,176 8.7566 7.868 7.851 7.868 7.743 7.886 1,298,052 7.8118 0.92%
2025-02-26 0 8.740 8.740 8.780 8.710 8.870 1,124,840 9,871,774 8.7762 7.797 7.797 7.833 7.770 7.913 1,260,882 7.8293 0.00%
2025-02-25 0 8.740 8.720 8.740 8.700 8.810 946,800 8,283,644 8.7491 7.797 7.779 7.797 7.761 7.859 1,061,309 7.8051 -1.02%
2025-02-24 0 8.830 8.820 8.830 8.690 8.850 1,379,700 12,153,121 8.8085 7.877 7.868 7.877 7.752 7.895 1,546,565 7.8581 1.26%
2025-02-21 0 8.720 8.700 8.720 8.600 8.790 1,082,459 9,408,310 8.6916 7.779 7.761 7.779 7.672 7.842 1,213,375 7.7538 1.16%
2025-02-20 0 8.620 8.620 8.640 8.520 8.690 1,017,920 8,762,402 8.6081 7.690 7.690 7.708 7.601 7.752 1,141,031 7.6794 1.06%
2025-02-19 0 8.530 8.510 8.530 8.510 8.620 992,160 8,485,458 8.5525 7.610 7.592 7.610 7.592 7.690 1,112,155 7.6297 0.24%
2025-02-18 0 8.510 8.500 8.510 8.380 8.520 650,000 5,494,124 8.4525 7.592 7.583 7.592 7.476 7.601 728,613 7.5405 0.35%
2025-02-17 0 8.480 8.460 8.480 8.170 8.500 2,036,400 17,169,464 8.4313 7.565 7.547 7.565 7.289 7.583 2,282,689 7.5216 2.91%
2025-02-14 0 8.240 8.240 8.250 8.180 8.310 599,200 4,939,890 8.2441 7.351 7.351 7.360 7.297 7.413 671,669 7.3546 0.37%
2025-02-13 0 8.210 8.210 8.220 8.200 8.360 752,892 6,234,728 8.2810 7.324 7.324 7.333 7.315 7.458 843,949 7.3876 -1.32%
2025-02-12 0 8.320 8.300 8.320 8.140 8.340 1,904,656 15,778,591 8.2842 7.422 7.404 7.422 7.262 7.440 2,135,011 7.3904 2.21%
2025-02-11 0 8.140 8.100 8.140 8.080 8.150 314,400 2,553,732 8.1226 7.262 7.226 7.262 7.208 7.271 352,425 7.2462 0.74%
2025-02-10 0 8.080 8.080 8.090 8.050 8.160 454,400 3,672,188 8.0814 7.208 7.208 7.217 7.181 7.280 509,357 7.2095 -0.37%
2025-02-07 0 8.110 8.110 8.140 8.020 8.140 1,005,200 8,137,282 8.0952 7.235 7.235 7.262 7.155 7.262 1,126,772 7.2218 0.25%
2025-02-06 0 8.090 8.050 8.090 8.020 8.090 365,600 2,940,580 8.0432 7.217 7.181 7.217 7.155 7.217 409,817 7.1754 0.12%
2025-02-05 0 8.080 8.050 8.080 8.010 8.130 227,200 1,829,468 8.0522 7.208 7.181 7.208 7.146 7.253 254,678 7.1834 -0.12%
2025-02-04 0 8.090 8.090 8.100 7.990 8.150 608,126 4,915,295 8.0827 7.217 7.217 7.226 7.128 7.271 681,675 7.2106 0.75%
2025-02-03 0 8.030 8.010 8.030 7.860 8.050 724,800 5,788,588 7.9865 7.164 7.146 7.164 7.012 7.181 812,460 7.1248 1.01%
2025-01-28 0 7.950 7.950 7.980 7.950 8.040 239,200 1,905,664 7.9668 7.092 7.092 7.119 7.092 7.173 268,130 7.1072 -1.24%
2025-01-27 0 8.050 8.010 8.050 7.970 8.050 610,590 4,893,067 8.0137 7.181 7.146 7.181 7.110 7.181 684,437 7.1490 0.25%
2025-01-24 0 8.030 8.010 8.030 7.950 8.070 564,000 4,529,920 8.0318 7.164 7.146 7.164 7.092 7.199 632,212 7.1652 0.37%
2025-01-23 0 8.000 7.980 8.000 7.920 8.050 1,054,400 8,405,820 7.9721 7.137 7.119 7.137 7.065 7.181 1,181,923 7.1120 1.65%
2025-01-22 0 7.870 7.870 7.900 7.850 8.020 350,800 2,775,448 7.9118 7.021 7.021 7.048 7.003 7.155 393,227 7.0581 -1.38%
2025-01-21 0 7.980 7.970 7.980 7.950 8.040 492,000 3,925,382 7.9784 7.119 7.110 7.119 7.092 7.173 551,504 7.1176 0.00%
2025-01-20 0 7.980 7.970 8.000 7.970 8.090 1,085,600 8,742,020 8.0527 7.119 7.110 7.137 7.110 7.217 1,216,896 7.1839 -1.36%
2025-01-17 0 8.090 8.050 8.090 7.980 8.130 1,116,496 9,015,076 8.0744 7.217 7.181 7.217 7.119 7.253 1,251,529 7.2033 1.13%
2025-01-16 0 8.000 7.990 8.000 7.920 8.040 793,600 6,351,747 8.0037 7.137 7.128 7.137 7.065 7.173 889,581 7.1402 0.76%
2025-01-15 0 7.940 7.920 7.940 7.880 7.940 372,800 2,952,148 7.9189 7.083 7.065 7.083 7.030 7.083 417,888 7.0645 0.25%
2025-01-14 0 7.920 7.900 7.920 7.790 7.920 528,566 4,168,621 7.8867 7.065 7.048 7.065 6.950 7.065 592,493 7.0357 1.80%
2025-01-13 0 7.780 7.780 7.800 7.700 7.810 947,545 7,345,590 7.7522 6.941 6.941 6.958 6.869 6.967 1,062,144 6.9158 -0.64%
2025-01-10 0 7.830 7.810 7.830 7.790 8.040 1,400,990 10,987,564 7.8427 6.985 6.967 6.985 6.950 7.173 1,570,430 6.9965 -1.88%
2025-01-09 0 7.980 7.960 7.980 7.880 7.990 774,400 6,161,226 7.9561 7.119 7.101 7.119 7.030 7.128 868,059 7.0977 -0.62%
2025-01-08 0 8.030 7.980 8.030 7.920 8.120 1,319,600 10,522,367 7.9739 7.164 7.119 7.164 7.065 7.244 1,479,197 7.1136 -1.11%
2025-01-07 0 8.120 8.100 8.120 7.990 8.120 962,000 7,738,031 8.0437 7.244 7.226 7.244 7.128 7.244 1,078,347 7.1758 1.00%
2025-01-06 0 8.040 8.040 8.050 7.990 8.100 608,400 4,900,508 8.0547 7.173 7.173 7.181 7.128 7.226 681,982 7.1857 -0.50%
2025-01-03 0 8.080 8.040 8.080 7.980 8.130 800,241 6,434,863 8.0412 7.208 7.173 7.208 7.119 7.253 897,025 7.1736 -0.49%
2025-01-02 0 8.120 8.100 8.120 8.030 8.240 1,446,796 11,725,773 8.1046 7.244 7.226 7.244 7.164 7.351 1,621,776 7.2302 -0.98%
2024-12-31 0 8.200 8.180 8.200 8.140 8.290 1,005,520 8,264,086 8.2187 7.315 7.297 7.315 7.262 7.396 1,127,131 7.3320 0.74%
2024-12-30 0 8.140 8.130 8.140 7.800 8.190 3,416,120 27,387,946 8.0173 7.262 7.253 7.262 6.958 7.306 3,829,277 7.1523 4.36%
2024-12-27 0 7.800 7.800 7.820 7.730 7.850 1,064,433 8,306,951 7.8041 6.958 6.958 6.976 6.896 7.003 1,193,169 6.9621 0.52%
2024-12-24 0 7.760 7.740 7.760 7.640 7.780 865,800 6,679,720 7.7151 6.923 6.905 6.923 6.816 6.941 970,513 6.8827 1.70%
2024-12-23 0 7.630 7.620 7.630 7.450 7.650 882,400 6,697,537 7.5901 6.807 6.798 6.807 6.646 6.825 989,120 6.7712 1.73%
2024-12-20 0 7.500 7.500 7.530 7.450 7.550 1,191,600 8,931,430 7.4953 6.691 6.691 6.718 6.646 6.735 1,335,716 6.6866 -0.13%
2024-12-19 0 7.510 7.480 7.510 7.440 7.570 1,538,800 11,501,242 7.4742 6.700 6.673 6.700 6.637 6.753 1,724,908 6.6677 0.00%
2024-12-18 0 7.510 7.500 7.510 7.410 7.540 628,003 4,717,941 7.5126 6.700 6.691 6.700 6.611 6.726 703,956 6.7020 0.81%
2024-12-17 0 7.450 7.440 7.450 7.430 7.520 1,121,228 8,378,306 7.4724 6.646 6.637 6.646 6.628 6.709 1,256,833 6.6662 -0.27%
2024-12-16 0 7.470 7.460 7.490 7.430 7.580 929,600 6,949,886 7.4762 6.664 6.655 6.682 6.628 6.762 1,042,029 6.6696 0.27%
2024-12-13 0 7.450 7.430 7.450 7.430 7.730 1,487,088 11,116,854 7.4756 6.646 6.628 6.646 6.628 6.896 1,666,941 6.6690 -2.61%
2024-12-12 0 7.650 7.650 7.680 7.520 7.900 2,726,695 21,087,530 7.7337 6.825 6.825 6.851 6.709 7.048 3,056,471 6.8993 1.86%
2024-12-11 0 7.510 7.490 7.520 7.430 7.580 1,437,576 10,813,244 7.5219 6.700 6.682 6.709 6.628 6.762 1,611,441 6.7103 1.49%
2024-12-10 0 7.400 7.360 7.400 7.320 7.490 1,408,800 10,429,822 7.4033 6.602 6.566 6.602 6.530 6.682 1,579,185 6.6046 -0.13%
2024-12-09 0 7.410 7.400 7.410 7.290 7.420 900,000 6,618,042 7.3534 6.611 6.602 6.611 6.503 6.619 1,008,849 6.5600 1.65%
2024-12-06 0 7.290 7.270 7.290 7.170 7.300 759,200 5,501,920 7.2470 6.503 6.486 6.503 6.396 6.512 851,020 6.4651 0.97%
2024-12-05 0 7.220 7.210 7.220 7.190 7.270 352,400 2,543,154 7.2167 6.441 6.432 6.441 6.414 6.486 395,020 6.4380 -0.69%
2024-12-04 0 7.270 7.230 7.270 7.200 7.350 356,800 2,590,938 7.2616 6.486 6.450 6.486 6.423 6.557 399,953 6.4781 -0.41%
2024-12-03 0 7.300 7.280 7.300 7.150 7.300 671,271 4,864,616 7.2469 6.512 6.495 6.512 6.379 6.512 752,457 6.4650 1.53%
2024-12-02 0 7.190 7.150 7.200 7.150 7.250 252,400 1,814,415 7.1886 6.414 6.379 6.423 6.379 6.468 282,926 6.4130 0.14%
2024-11-29 0 7.180 7.160 7.180 7.080 7.230 489,203 3,508,795 7.1725 6.405 6.387 6.405 6.316 6.450 548,369 6.3986 1.41%
2024-11-28 0 7.080 7.080 7.100 7.030 7.130 405,292 2,867,238 7.0745 6.316 6.316 6.334 6.272 6.361 454,309 6.3112 -0.56%
2024-11-27 0 7.120 7.120 7.140 7.020 7.150 335,600 2,381,177 7.0953 6.352 6.352 6.370 6.263 6.379 376,189 6.3297 0.42%
2024-11-26 0 7.090 7.090 7.130 7.040 7.140 423,953 3,018,198 7.1192 6.325 6.325 6.361 6.280 6.370 475,227 6.3511 0.57%
2024-11-25 0 7.050 7.050 7.060 7.050 7.110 576,400 4,073,720 7.0675 6.289 6.289 6.298 6.289 6.343 646,112 6.3050 -0.70%
2024-11-22 0 7.100 7.080 7.100 7.080 7.290 498,000 3,567,673 7.1640 6.334 6.316 6.334 6.316 6.503 558,230 6.3910 -1.66%
2024-11-21 0 7.220 7.210 7.220 7.200 7.300 787,200 5,703,786 7.2457 6.441 6.432 6.441 6.423 6.512 882,407 6.4639 -0.82%
2024-11-20 0 7.280 7.280 7.310 7.260 7.330 332,800 2,425,465 7.2881 6.495 6.495 6.521 6.477 6.539 373,050 6.5017 0.00%
2024-11-19 0 7.280 7.230 7.280 7.200 7.320 316,400 2,298,345 7.2640 6.495 6.450 6.495 6.423 6.530 354,666 6.4803 0.97%
2024-11-18 0 7.210 7.210 7.220 7.150 7.250 517,080 3,719,850 7.1940 6.432 6.432 6.441 6.379 6.468 579,617 6.4178 0.84%
2024-11-15 0 7.150 7.150 7.160 7.100 7.190 766,800 5,477,194 7.1429 6.379 6.379 6.387 6.334 6.414 859,539 6.3722 0.70%
2024-11-14 0 7.100 7.090 7.110 7.070 7.220 509,200 3,621,764 7.1127 6.334 6.325 6.343 6.307 6.441 570,784 6.3452 -0.42%
2024-11-13 0 7.130 7.130 7.150 7.080 7.250 753,889 5,385,635 7.1438 6.361 6.361 6.379 6.316 6.468 845,067 6.3730 -1.66%
2024-11-12 0 7.250 7.240 7.250 7.200 7.390 857,052 6,242,442 7.2836 6.468 6.459 6.468 6.423 6.593 960,707 6.4978 -1.49%
2024-11-11 0 7.360 7.330 7.360 7.290 7.400 588,800 4,315,816 7.3299 6.566 6.539 6.566 6.503 6.602 660,011 6.5390 -0.54%
2024-11-08 0 7.400 7.360 7.400 7.340 7.540 626,400 4,639,920 7.4073 6.602 6.566 6.602 6.548 6.726 702,159 6.6081 -0.80%
2024-11-07 0 7.460 7.440 7.460 7.310 7.460 557,933 4,127,312 7.3975 6.655 6.637 6.655 6.521 6.655 625,411 6.5994 0.27%
2024-11-06 0 7.440 7.420 7.440 7.350 7.530 1,200,000 8,902,300 7.4186 6.637 6.619 6.637 6.557 6.718 1,345,132 6.6182 -0.80%
2024-11-05 0 7.500 7.490 7.500 7.440 7.520 1,626,661 12,174,700 7.4845 6.691 6.682 6.691 6.637 6.709 1,823,395 6.6769 1.63%
2024-11-04 0 7.380 7.380 7.400 7.330 7.430 567,600 4,192,964 7.3872 6.584 6.584 6.602 6.539 6.628 636,247 6.5901 -0.54%
2024-11-01 0 7.420 7.380 7.420 7.270 7.430 628,824 4,641,470 7.3812 6.619 6.584 6.619 6.486 6.628 704,876 6.5848 1.37%
2024-10-31 0 7.320 7.320 7.340 7.260 7.350 481,800 3,525,876 7.3181 6.530 6.530 6.548 6.477 6.557 540,070 6.5285 0.41%
2024-10-30 0 7.290 7.280 7.290 7.240 7.540 1,044,800 7,616,692 7.2901 6.503 6.495 6.503 6.459 6.726 1,171,162 6.5035 -1.09%
2024-10-29 0 7.370 7.370 7.380 7.320 7.590 1,747,200 12,907,108 7.3873 6.575 6.575 6.584 6.530 6.771 1,958,512 6.5903 -1.73%
2024-10-28 0 7.500 7.500 7.520 7.480 7.600 711,600 5,345,916 7.5125 6.691 6.691 6.709 6.673 6.780 797,663 6.7020 -1.57%
2024-10-25 0 7.620 7.600 7.620 7.570 7.660 933,728 7,110,218 7.6149 6.798 6.780 6.798 6.753 6.834 1,046,656 6.7933 0.13%
2024-10-24 0 7.610 7.610 7.620 7.610 7.760 872,800 6,679,576 7.6530 6.789 6.789 6.798 6.789 6.923 978,359 6.8273 -1.55%
2024-10-23 0 7.730 7.710 7.730 7.560 7.900 1,911,600 14,821,858 7.7536 6.896 6.878 6.896 6.744 7.048 2,142,795 6.9171 2.11%
2024-10-22 0 7.570 7.530 7.570 7.440 7.580 1,238,400 9,331,296 7.5350 6.753 6.718 6.753 6.637 6.762 1,388,176 6.7220 1.75%
2024-10-21 0 7.440 7.440 7.460 7.360 7.520 1,238,400 9,213,636 7.4400 6.637 6.637 6.655 6.566 6.709 1,388,176 6.6372 -0.13%
2024-10-18 0 7.450 7.430 7.450 7.280 7.450 1,838,000 13,569,604 7.3828 6.646 6.628 6.646 6.495 6.646 2,060,294 6.5862 2.05%
2024-10-17 0 7.300 7.270 7.300 7.230 7.450 1,601,200 11,760,504 7.3448 6.512 6.486 6.512 6.450 6.646 1,794,854 6.5523 0.69%
2024-10-16 0 7.250 7.250 7.300 7.160 7.320 863,200 6,277,110 7.2719 6.468 6.468 6.512 6.387 6.530 967,598 6.4873 0.97%
2024-10-15 0 7.180 7.130 7.180 7.100 7.330 1,067,200 7,690,820 7.2065 6.405 6.361 6.405 6.334 6.539 1,196,271 6.4290 -0.97%
2024-10-14 0 7.250 7.250 7.270 7.190 7.400 1,018,000 7,420,692 7.2895 6.468 6.468 6.486 6.414 6.602 1,141,120 6.5030 -0.41%
2024-10-10 0 7.280 7.220 7.280 7.110 7.400 1,371,190 9,964,226 7.2668 6.495 6.441 6.495 6.343 6.602 1,537,026 6.4828 3.41%
2024-10-09 0 7.040 7.010 7.040 6.980 7.200 2,045,200 14,482,516 7.0812 6.280 6.254 6.280 6.227 6.423 2,292,553 6.3172 -0.98%
2024-10-08 0 7.110 7.110 7.130 7.100 7.600 3,029,696 22,097,801 7.2937 6.343 6.343 6.361 6.334 6.780 3,396,117 6.5068 -5.45%
2024-10-07 0 7.520 7.490 7.520 7.260 7.520 2,549,240 18,910,386 7.4180 6.709 6.682 6.709 6.477 6.709 2,857,554 6.6177 4.01%
2024-10-04 0 7.230 7.200 7.230 6.990 7.230 2,174,142 15,551,326 7.1529 6.450 6.423 6.450 6.236 6.450 2,437,090 6.3811 2.26%
2024-10-03 0 7.070 7.070 7.090 6.960 7.190 1,998,893 14,115,326 7.0616 6.307 6.307 6.325 6.209 6.414 2,240,646 6.2997 -0.98%
2024-10-02 0 7.140 7.130 7.140 6.970 7.170 3,912,197 27,735,728 7.0896 6.370 6.361 6.370 6.218 6.396 4,385,351 6.3246 2.44%
2024-09-30 0 6.970 6.960 6.970 6.890 7.060 1,996,064 13,940,234 6.9839 6.218 6.209 6.218 6.147 6.298 2,237,475 6.2303 0.72%
2024-09-27 0 6.920 6.900 6.920 6.850 7.100 1,824,000 12,702,365 6.9640 6.173 6.156 6.173 6.111 6.334 2,044,601 6.2126 -1.00%
2024-09-26 0 6.990 6.990 7.000 6.940 7.020 1,189,400 8,303,182 6.9810 6.236 6.236 6.245 6.191 6.263 1,333,250 6.2278 -0.14%
2024-09-25 0 7.000 7.000 7.020 6.990 7.130 851,753 5,991,805 7.0347 6.245 6.245 6.263 6.236 6.361 954,767 6.2757 0.29%
2024-09-24 0 6.980 6.960 6.980 6.850 7.000 991,488 6,869,743 6.9287 6.227 6.209 6.227 6.111 6.245 1,111,402 6.1812 2.05%
2024-09-23 0 6.840 6.830 6.840 6.730 6.860 532,400 3,619,460 6.7984 6.102 6.093 6.102 6.004 6.120 596,790 6.0649 0.29%
2024-09-20 0 6.820 6.780 6.820 6.710 6.850 718,393 4,884,252 6.7989 6.084 6.048 6.084 5.986 6.111 805,278 6.0653 0.29%
2024-09-19 0 6.800 6.760 6.800 6.640 6.800 728,000 4,917,400 6.7547 6.066 6.031 6.066 5.924 6.066 816,047 6.0259 2.10%
2024-09-17 0 6.660 6.660 6.680 6.570 6.720 427,200 2,847,336 6.6651 5.941 5.941 5.959 5.861 5.995 478,867 5.9460 1.52%
2024-09-16 0 6.560 6.560 6.600 6.510 6.650 244,800 1,609,892 6.5764 5.852 5.852 5.888 5.808 5.933 274,407 5.8668 -1.06%
2024-09-13 0 6.630 6.620 6.630 6.550 6.630 269,205 1,776,569 6.5993 5.915 5.906 5.915 5.843 5.915 301,764 5.8873 1.22%
2024-09-12 0 6.550 6.530 6.550 6.410 6.560 236,800 1,537,111 6.4912 5.843 5.825 5.843 5.718 5.852 265,439 5.7908 0.77%
2024-09-11 0 6.500 6.500 6.510 6.410 6.610 685,064 4,423,477 6.4570 5.799 5.799 5.808 5.718 5.897 767,918 5.7604 -1.66%
2024-09-10 0 6.880 6.880 6.890 6.820 6.960 1,340,478 9,241,715 6.8943 5.897 5.897 5.905 5.845 5.965 1,563,977 5.9091 1.03%
2024-09-09 0 6.810 6.810 6.830 6.750 6.930 652,452 4,436,610 6.7999 5.837 5.837 5.854 5.785 5.940 761,236 5.8282 -1.16%
2024-09-05 0 6.890 6.850 6.890 6.830 6.980 533,600 3,671,814 6.8812 5.905 5.871 5.905 5.854 5.983 622,568 5.8979 -0.86%
2024-09-04 0 6.950 6.910 6.950 6.850 7.000 696,000 4,825,829 6.9337 5.957 5.923 5.957 5.871 6.000 812,045 5.9428 -0.14%
2024-09-03 0 6.960 6.930 6.960 6.800 6.980 1,149,793 7,924,750 6.8923 5.965 5.940 5.965 5.828 5.983 1,341,499 5.9074 -0.14%
2024-09-02 0 6.970 6.970 6.990 6.730 7.030 2,043,300 14,200,611 6.9498 5.974 5.974 5.991 5.768 6.025 2,383,981 5.9567 2.80%
2024-08-30 0 6.780 6.770 6.780 6.210 6.850 3,236,359 21,754,019 6.7218 5.811 5.803 5.811 5.323 5.871 3,775,959 5.7612 9.00%
2024-08-29 0 6.220 6.210 6.250 6.210 6.340 541,600 3,384,160 6.2484 5.331 5.323 5.357 5.323 5.434 631,901 5.3555 -1.43%
2024-08-28 0 6.310 6.310 6.350 6.270 6.370 221,921 1,402,887 6.3216 5.408 5.408 5.443 5.374 5.460 258,922 5.4182 -0.79%
2024-08-27 0 6.360 6.360 6.380 6.210 6.380 583,672 3,681,488 6.3075 5.451 5.451 5.468 5.323 5.468 680,988 5.4061 1.92%
2024-08-26 0 6.240 6.240 6.250 6.170 6.250 405,800 2,526,284 6.2254 5.348 5.348 5.357 5.288 5.357 473,459 5.3358 1.13%
2024-08-23 0 6.170 6.170 6.200 6.130 6.210 222,400 1,374,584 6.1807 5.288 5.288 5.314 5.254 5.323 259,481 5.2974 -0.16%
2024-08-22 0 6.180 6.180 6.200 6.140 6.220 435,600 2,690,882 6.1774 5.297 5.297 5.314 5.263 5.331 508,228 5.2946 -0.80%
2024-08-21 0 6.230 6.220 6.230 6.150 6.240 264,440 1,642,470 6.2111 5.340 5.331 5.340 5.271 5.348 308,530 5.3235 0.48%
2024-08-20 0 6.200 6.140 6.200 6.140 6.200 138,784 856,586 6.1721 5.314 5.263 5.314 5.263 5.314 161,924 5.2901 0.32%
2024-08-19 0 6.180 6.150 6.180 6.090 6.200 714,800 4,398,956 6.1541 5.297 5.271 5.297 5.220 5.314 833,979 5.2747 0.65%
2024-08-16 0 6.140 6.110 6.150 6.070 6.150 282,400 1,729,536 6.1244 5.263 5.237 5.271 5.203 5.271 329,485 5.2492 1.15%
2024-08-15 0 6.070 6.050 6.070 5.980 6.080 296,800 1,788,636 6.0264 5.203 5.185 5.203 5.125 5.211 346,286 5.1652 1.34%
2024-08-14 0 5.990 5.960 5.990 5.950 5.990 190,997 1,139,076 5.9638 5.134 5.108 5.134 5.100 5.134 222,842 5.1116 0.34%
2024-08-13 0 5.970 5.970 5.980 5.940 5.990 288,064 1,717,116 5.9609 5.117 5.117 5.125 5.091 5.134 336,093 5.1090 0.17%
2024-08-12 0 5.960 5.960 5.970 5.890 5.980 379,200 2,256,984 5.9520 5.108 5.108 5.117 5.048 5.125 442,424 5.1014 0.34%
2024-08-09 0 5.940 5.920 5.940 5.910 5.950 398,880 2,366,372 5.9325 5.091 5.074 5.091 5.065 5.100 465,386 5.0848 1.19%
2024-08-08 0 5.870 5.850 5.870 5.760 5.900 719,300 4,197,017 5.8349 5.031 5.014 5.031 4.937 5.057 839,229 5.0010 -0.51%
2024-08-07 0 5.900 5.870 5.900 5.820 5.910 494,400 2,901,624 5.8690 5.057 5.031 5.057 4.988 5.065 576,832 5.0303 0.85%
2024-08-06 0 5.850 5.800 5.850 5.800 5.960 501,600 2,936,284 5.8538 5.014 4.971 5.014 4.971 5.108 585,232 5.0173 0.52%
2024-08-05 0 5.820 5.820 5.830 5.730 6.000 1,133,200 6,613,220 5.8359 4.988 4.988 4.997 4.911 5.143 1,322,139 5.0019 -3.80%
2024-08-02 0 6.050 6.020 6.050 6.010 6.100 481,200 2,906,532 6.0402 5.185 5.160 5.185 5.151 5.228 561,431 5.1770 -0.98%
2024-08-01 0 6.110 6.100 6.130 6.010 6.170 408,800 2,489,608 6.0900 5.237 5.228 5.254 5.151 5.288 476,960 5.2197 -1.29%
2024-07-31 0 6.190 6.170 6.190 6.130 6.200 400,400 2,473,292 6.1771 5.305 5.288 5.305 5.254 5.314 467,159 5.2943 1.48%
2024-07-30 0 6.100 6.100 6.120 6.100 6.160 270,500 1,653,346 6.1122 5.228 5.228 5.245 5.228 5.280 315,601 5.2387 -1.77%
2024-07-29 0 6.210 6.180 6.210 6.170 6.250 189,600 1,175,613 6.2005 5.323 5.297 5.323 5.288 5.357 221,212 5.3144 0.16%
2024-07-26 0 6.200 6.180 6.200 6.110 6.240 359,600 2,219,201 6.1713 5.314 5.297 5.314 5.237 5.348 419,556 5.2894 0.81%
2024-07-25 0 6.150 6.120 6.150 6.110 6.270 897,200 5,517,439 6.1496 5.271 5.245 5.271 5.237 5.374 1,046,791 5.2708 -1.91%
2024-07-24 0 6.270 6.240 6.270 6.210 6.300 347,200 2,173,064 6.2588 5.374 5.348 5.374 5.323 5.400 405,089 5.3644 1.13%
2024-07-23 0 6.200 6.200 6.220 6.160 6.260 388,054 2,410,236 6.2111 5.314 5.314 5.331 5.280 5.365 452,755 5.3235 -0.16%
2024-07-22 0 6.210 6.190 6.210 6.140 6.250 215,456 1,332,831 6.1861 5.323 5.305 5.323 5.263 5.357 251,379 5.3021 0.98%
2024-07-19 0 6.150 6.150 6.170 6.130 6.320 600,000 3,709,620 6.1827 5.271 5.271 5.288 5.254 5.417 700,038 5.2992 -2.23%
2024-07-18 0 6.290 6.270 6.290 6.240 6.330 397,801 2,502,072 6.2898 5.391 5.374 5.391 5.348 5.425 464,127 5.3909 0.16%
2024-07-17 0 6.280 6.280 6.290 6.270 6.370 416,200 2,624,988 6.3070 5.383 5.383 5.391 5.374 5.460 485,593 5.4057 -1.10%
2024-07-16 0 6.350 6.330 6.350 6.310 6.400 424,400 2,689,636 6.3375 5.443 5.425 5.443 5.408 5.485 495,161 5.4318 -0.78%
2024-07-15 0 6.400 6.400 6.440 6.380 6.490 1,054,800 6,779,944 6.4277 5.485 5.485 5.520 5.468 5.563 1,230,668 5.5092 -1.23%
2024-07-12 0 6.480 6.460 6.480 6.400 6.490 267,344 1,722,741 6.4439 5.554 5.537 5.554 5.485 5.563 311,918 5.5230 2.05%
2024-07-11 0 6.350 6.350 6.380 6.280 6.400 528,000 3,350,268 6.3452 5.443 5.443 5.468 5.383 5.485 616,034 5.4384 1.11%
2024-07-10 0 6.280 6.280 6.300 6.220 6.340 238,400 1,497,272 6.2805 5.383 5.383 5.400 5.331 5.434 278,149 5.3830 -0.79%
2024-07-09 0 6.330 6.320 6.330 6.250 6.360 382,800 2,413,780 6.3056 5.425 5.417 5.425 5.357 5.451 446,625 5.4045 0.64%
2024-07-08 0 6.290 6.290 6.350 6.290 6.450 834,800 5,297,316 6.3456 5.391 5.391 5.443 5.391 5.528 973,987 5.4388 -2.63%
2024-07-05 0 6.460 6.460 6.500 6.450 6.580 694,005 4,504,584 6.4907 5.537 5.537 5.571 5.528 5.640 809,717 5.5632 -1.82%
2024-07-04 0 6.580 6.570 6.580 6.540 6.600 205,464 1,350,650 6.5737 5.640 5.631 5.640 5.605 5.657 239,721 5.6343 -0.30%
2024-07-03 0 6.600 6.590 6.600 6.510 6.600 510,000 3,347,164 6.5631 5.657 5.648 5.657 5.580 5.657 595,033 5.6252 0.61%
2024-07-02 0 6.560 6.560 6.570 6.470 6.600 529,251 3,473,388 6.5628 5.623 5.623 5.631 5.545 5.657 617,493 5.6250 0.77%
2024-06-28 0 6.510 6.510 6.520 6.480 6.550 237,600 1,547,688 6.5138 5.580 5.580 5.588 5.554 5.614 277,215 5.5830 0.15%
2024-06-27 0 6.500 6.500 6.530 6.480 6.560 461,440 3,005,939 6.5143 5.571 5.571 5.597 5.554 5.623 538,376 5.5833 -0.31%
2024-06-26 0 6.520 6.500 6.520 6.450 6.540 279,600 1,819,172 6.5063 5.588 5.571 5.588 5.528 5.605 326,218 5.5766 0.77%
2024-06-25 0 6.470 6.470 6.520 6.470 6.620 366,800 2,391,118 6.5189 5.545 5.545 5.588 5.545 5.674 427,957 5.5873 -0.61%
2024-06-24 0 6.510 6.450 6.510 6.330 6.540 546,400 3,512,413 6.4283 5.580 5.528 5.580 5.425 5.605 637,502 5.5097 0.77%
2024-06-21 0 6.460 6.460 6.520 6.450 6.550 1,089,385 7,074,425 6.4940 5.537 5.537 5.588 5.528 5.614 1,271,019 5.5659 -1.37%
2024-06-20 0 6.550 6.550 6.570 6.530 6.640 348,800 2,290,035 6.5655 5.614 5.614 5.631 5.597 5.691 406,956 5.6272 -0.30%
2024-06-19 0 6.570 6.570 6.580 6.490 6.590 512,800 3,365,764 6.5635 5.631 5.631 5.640 5.563 5.648 598,300 5.6256 1.23%
2024-06-18 0 6.490 6.460 6.490 6.280 6.490 636,800 4,107,640 6.4504 5.563 5.537 5.563 5.383 5.563 742,974 5.5286 3.02%
2024-06-17 0 6.300 6.300 6.360 6.300 6.410 432,400 2,748,320 6.3560 5.400 5.400 5.451 5.400 5.494 504,494 5.4477 -1.25%
2024-06-14 0 6.380 6.380 6.390 6.320 6.410 355,200 2,259,232 6.3605 5.468 5.468 5.477 5.417 5.494 414,423 5.4515 -0.93%
2024-06-13 0 6.440 6.400 6.440 6.200 6.450 2,567,981 16,330,394 6.3592 5.520 5.485 5.520 5.314 5.528 2,996,142 5.4505 5.57%
2024-06-12 0 6.100 6.100 6.110 6.090 6.180 1,119,600 6,871,252 6.1372 5.228 5.228 5.237 5.220 5.297 1,306,272 5.2602 -1.93%
2024-06-11 0 6.220 6.210 6.220 6.100 6.260 655,800 4,044,448 6.1672 5.331 5.323 5.331 5.228 5.365 765,142 5.2859 -0.64%
2024-06-07 0 6.260 6.240 6.260 6.160 6.290 430,702 2,691,408 6.2489 5.365 5.348 5.365 5.280 5.391 502,513 5.3559 0.64%
2024-06-06 0 6.220 6.190 6.230 6.170 6.300 565,600 3,514,611 6.2140 5.331 5.305 5.340 5.288 5.400 659,903 5.3260 -0.16%
2024-06-05 0 6.230 6.230 6.250 6.200 6.380 1,375,000 8,613,980 6.2647 5.340 5.340 5.357 5.314 5.468 1,604,255 5.3695 -2.50%
2024-06-04 0 6.880 6.870 6.880 6.820 6.900 795,800 5,467,160 6.8700 5.477 5.469 5.477 5.429 5.493 999,683 5.4689 0.15%
2024-06-03 0 6.870 6.870 6.930 6.810 6.930 550,748 3,799,705 6.8992 5.469 5.469 5.517 5.421 5.517 691,849 5.4921 1.48%
2024-05-31 0 6.770 6.760 6.830 6.770 6.920 811,635 5,542,122 6.8283 5.389 5.381 5.437 5.389 5.509 1,019,575 5.4357 -0.59%
2024-05-30 0 6.810 6.810 6.830 6.790 6.940 994,800 6,797,924 6.8335 5.421 5.421 5.437 5.405 5.525 1,249,666 5.4398 -1.87%
2024-05-29 0 6.940 6.930 6.940 6.900 7.070 1,110,850 7,724,866 6.9540 5.525 5.517 5.525 5.493 5.628 1,395,448 5.5358 -1.28%
2024-05-28 0 7.030 7.030 7.100 7.030 7.150 420,400 2,981,156 7.0912 5.596 5.596 5.652 5.596 5.692 528,106 5.6450 -1.13%
2024-05-27 0 7.110 7.100 7.110 6.950 7.110 556,400 3,928,135 7.0599 5.660 5.652 5.660 5.533 5.660 698,949 5.6201 1.28%
2024-05-24 0 7.020 7.010 7.020 6.930 7.080 950,944 6,643,817 6.9865 5.588 5.580 5.588 5.517 5.636 1,194,574 5.5617 -0.28%
2024-05-23 0 7.040 7.040 7.050 6.910 7.190 1,391,800 9,728,048 6.9895 5.604 5.604 5.612 5.501 5.724 1,748,377 5.5640 -2.09%
2024-05-22 0 7.190 7.170 7.190 7.110 7.210 837,200 6,008,672 7.1771 5.724 5.708 5.724 5.660 5.740 1,051,689 5.7134 1.27%
2024-05-21 0 7.100 7.100 7.130 7.100 7.250 1,779,600 12,779,884 7.1813 5.652 5.652 5.676 5.652 5.771 2,235,531 5.7167 -1.11%
2024-05-20 0 7.180 7.170 7.190 7.000 7.220 1,689,425 12,088,675 7.1555 5.716 5.708 5.724 5.572 5.747 2,122,253 5.6962 2.72%
2024-05-17 0 6.990 6.990 7.000 6.850 7.000 1,283,800 8,899,017 6.9318 5.564 5.564 5.572 5.453 5.572 1,612,707 5.5181 2.19%
2024-05-16 0 6.840 6.800 6.840 6.800 6.990 1,747,313 11,986,204 6.8598 5.445 5.413 5.445 5.413 5.564 2,194,972 5.4608 -1.44%
2024-05-14 0 6.940 6.920 6.940 6.800 6.960 873,444 6,013,719 6.8851 5.525 5.509 5.525 5.413 5.541 1,097,219 5.4809 0.87%
2024-05-13 0 6.880 6.880 6.900 6.840 6.940 1,004,000 6,917,391 6.8898 5.477 5.477 5.493 5.445 5.525 1,261,223 5.4847 0.29%
2024-05-10 0 6.860 6.840 6.860 6.640 6.880 1,533,600 10,437,516 6.8059 5.461 5.445 5.461 5.286 5.477 1,926,506 5.4178 3.31%
2024-05-09 0 6.640 6.640 6.680 6.570 6.710 1,331,692 8,832,901 6.6328 5.286 5.286 5.318 5.230 5.342 1,672,869 5.2801 0.61%
2024-05-08 0 6.600 6.590 6.600 6.580 6.750 624,000 4,146,008 6.6442 5.254 5.246 5.254 5.238 5.373 783,868 5.2892 -1.64%
2024-05-07 0 6.710 6.700 6.710 6.620 6.730 737,600 4,931,897 6.6864 5.342 5.334 5.342 5.270 5.357 926,572 5.3227 1.21%
2024-05-06 0 6.630 6.630 6.660 6.620 6.740 531,865 3,544,525 6.6643 5.278 5.278 5.302 5.270 5.365 668,128 5.3052 -0.75%
2024-05-03 0 6.680 6.650 6.680 6.610 6.700 704,399 4,690,020 6.6582 5.318 5.294 5.318 5.262 5.334 884,865 5.3003 1.37%
2024-05-02 0 6.590 6.590 6.600 6.410 6.620 1,498,800 9,836,420 6.5629 5.246 5.246 5.254 5.103 5.270 1,882,790 5.2244 2.65%
2024-04-30 0 6.420 6.420 6.440 6.400 6.570 989,000 6,401,715 6.4729 5.111 5.111 5.127 5.095 5.230 1,242,380 5.1528 -1.23%
2024-04-29 0 6.500 6.440 6.500 6.380 6.550 1,361,358 8,850,696 6.5014 5.174 5.127 5.174 5.079 5.214 1,710,136 5.1754 1.72%
2024-04-26 0 6.390 6.340 6.390 6.330 6.390 476,400 3,027,811 6.3556 5.087 5.047 5.087 5.039 5.087 598,453 5.0594 1.11%
2024-04-25 0 6.320 6.310 6.320 6.240 6.360 409,345 2,580,676 6.3044 5.031 5.023 5.031 4.967 5.063 514,219 5.0186 0.48%
2024-04-24 0 6.290 6.290 6.300 6.140 6.330 1,154,000 7,256,031 6.2877 5.007 5.007 5.015 4.888 5.039 1,449,653 5.0054 2.11%
2024-04-23 0 6.160 6.160 6.190 6.120 6.210 544,400 3,367,708 6.1861 4.904 4.904 4.928 4.872 4.943 683,874 4.9245 1.15%
2024-04-22 0 6.090 6.090 6.120 6.080 6.200 437,311 2,680,540 6.1296 4.848 4.848 4.872 4.840 4.936 549,349 4.8795 -0.16%
2024-04-19 0 6.100 6.070 6.100 5.980 6.110 382,800 2,308,507 6.0306 4.856 4.832 4.856 4.760 4.864 480,873 4.8007 0.83%
2024-04-18 0 6.050 6.030 6.050 6.030 6.150 558,800 3,391,138 6.0686 4.816 4.800 4.816 4.800 4.896 701,964 4.8309 0.17%
2024-04-17 0 6.040 6.040 6.060 6.000 6.070 351,280 2,123,677 6.0455 4.808 4.808 4.824 4.776 4.832 441,277 4.8126 0.00%
2024-04-16 0 6.040 6.020 6.040 5.960 6.100 710,800 4,270,504 6.0080 4.808 4.792 4.808 4.744 4.856 892,906 4.7827 -1.47%
2024-04-15 0 6.130 6.080 6.130 6.060 6.150 780,000 4,770,123 6.1155 4.880 4.840 4.880 4.824 4.896 979,835 4.8683 -0.33%
2024-04-12 0 6.150 6.110 6.150 6.080 6.190 585,600 3,594,456 6.1381 4.896 4.864 4.896 4.840 4.928 735,630 4.8862 -0.81%
2024-04-11 0 6.200 6.180 6.200 6.150 6.240 982,800 6,094,940 6.2016 4.936 4.920 4.936 4.896 4.967 1,234,592 4.9368 0.00%
2024-04-10 0 6.200 6.190 6.200 6.120 6.300 1,546,835 9,624,312 6.2219 4.936 4.928 4.936 4.872 5.015 1,943,132 4.9530 1.64%
2024-04-09 0 6.100 6.080 6.100 5.940 6.120 1,299,200 7,891,892 6.0744 4.856 4.840 4.856 4.729 4.872 1,632,053 4.8356 2.52%
2024-04-08 0 5.950 5.950 5.960 5.910 6.040 616,036 3,687,381 5.9857 4.737 4.737 4.744 4.705 4.808 773,863 4.7649 0.85%
2024-04-05 0 5.900 5.900 5.910 5.830 5.940 480,163 2,834,673 5.9036 4.697 4.697 4.705 4.641 4.729 603,180 4.6995 1.20%
2024-04-03 0 5.830 5.780 5.830 5.770 5.970 661,021 3,850,462 5.8250 4.641 4.601 4.641 4.593 4.752 830,373 4.6370 0.17%
2024-04-02 0 5.820 5.820 5.850 5.610 5.930 1,065,920 6,233,384 5.8479 4.633 4.633 4.657 4.466 4.721 1,339,007 4.6552 4.49%
2024-03-28 0 5.570 5.570 5.630 5.050 5.640 2,249,280 12,348,121 5.4898 4.434 4.434 4.482 4.020 4.490 2,825,542 4.3702 8.58%
2024-03-27 0 5.130 5.110 5.130 5.100 5.170 105,600 541,380 5.1267 4.084 4.068 4.084 4.060 4.116 132,655 4.0811 0.20%
2024-03-26 0 5.120 5.120 5.180 5.110 5.260 255,600 1,311,328 5.1304 4.076 4.076 4.124 4.068 4.187 321,084 4.0841 -0.19%
2024-03-25 0 5.130 5.130 5.150 5.120 5.180 114,600 589,566 5.1446 4.084 4.084 4.100 4.076 4.124 143,960 4.0953 0.00%
2024-03-22 0 5.130 5.130 5.180 5.130 5.240 201,200 1,037,484 5.1565 4.084 4.084 4.124 4.084 4.171 252,747 4.1048 -1.16%
2024-03-21 0 5.190 5.190 5.210 5.180 5.220 302,053 1,570,888 5.2007 4.132 4.132 4.147 4.124 4.155 379,438 4.1400 0.00%
2024-03-20 0 5.190 5.160 5.190 5.110 5.200 158,000 815,420 5.1609 4.132 4.108 4.132 4.068 4.139 198,479 4.1083 0.58%
2024-03-19 0 5.160 5.160 5.190 5.150 5.210 201,604 1,045,221 5.1845 4.108 4.108 4.132 4.100 4.147 253,255 4.1272 -0.39%
2024-03-18 0 5.180 5.170 5.180 5.140 5.220 222,461 1,148,275 5.1617 4.124 4.116 4.124 4.092 4.155 279,455 4.1090 1.17%
2024-03-15 0 5.120 5.120 5.140 5.100 5.180 181,057 926,989 5.1199 4.076 4.076 4.092 4.060 4.124 227,444 4.0757 -1.16%
2024-03-14 0 5.180 5.160 5.180 5.120 5.230 294,800 1,525,512 5.1747 4.124 4.108 4.124 4.076 4.163 370,327 4.1194 -0.38%
2024-03-13 0 5.200 5.190 5.200 5.190 5.240 150,936 786,777 5.2127 4.139 4.132 4.139 4.132 4.171 189,606 4.1495 0.19%
2024-03-12 0 5.190 5.180 5.190 5.110 5.220 279,994 1,454,501 5.1948 4.132 4.124 4.132 4.068 4.155 351,728 4.1353 -0.38%
2024-03-11 0 5.210 5.210 5.220 5.190 5.230 367,554 1,914,880 5.2098 4.147 4.147 4.155 4.132 4.163 461,721 4.1473 0.58%
2024-03-08 0 5.180 5.180 5.210 5.150 5.210 223,200 1,157,352 5.1853 4.124 4.124 4.147 4.100 4.147 280,383 4.1277 0.00%
2024-03-07 0 5.180 5.160 5.180 5.140 5.220 555,200 2,880,099 5.1875 4.124 4.108 4.124 4.092 4.155 697,441 4.1295 0.97%
2024-03-06 0 5.130 5.130 5.140 5.070 5.160 504,400 2,588,449 5.1317 4.084 4.084 4.092 4.036 4.108 633,626 4.0851 1.18%
2024-03-05 0 5.070 5.060 5.070 5.050 5.200 516,224 2,634,342 5.1031 4.036 4.028 4.036 4.020 4.139 648,480 4.0623 -2.50%
2024-03-04 0 5.200 5.200 5.210 5.040 5.200 730,000 3,766,330 5.1594 4.139 4.139 4.147 4.012 4.139 917,025 4.1071 2.16%
2024-03-01 0 5.090 5.090 5.120 5.000 5.110 542,816 2,755,084 5.0755 4.052 4.052 4.076 3.980 4.068 681,885 4.0404 2.62%
2024-02-29 0 4.960 4.960 5.080 4.900 5.180 634,064 3,193,069 5.0359 3.948 3.948 4.044 3.901 4.124 796,510 4.0088 -3.31%
2024-02-28 0 5.130 5.130 5.150 5.120 5.220 464,400 2,401,652 5.1715 4.084 4.084 4.100 4.076 4.155 583,379 4.1168 0.00%
2024-02-27 0 5.130 5.130 5.140 5.100 5.190 605,600 3,110,382 5.1360 4.084 4.084 4.092 4.060 4.132 760,754 4.0886 -0.58%
2024-02-26 0 5.160 5.150 5.170 5.110 5.210 797,376 4,115,804 5.1617 4.108 4.100 4.116 4.068 4.147 1,001,662 4.1090 1.38%
2024-02-23 0 5.090 5.080 5.090 5.040 5.140 574,400 2,930,848 5.1025 4.052 4.044 4.052 4.012 4.092 721,560 4.0618 1.19%
2024-02-22 0 5.030 5.030 5.050 4.930 5.050 706,400 3,525,656 4.9910 4.004 4.004 4.020 3.925 4.020 887,378 3.9731 2.44%
2024-02-21 0 4.910 4.910 4.920 4.880 4.990 792,800 3,920,412 4.9450 3.909 3.909 3.917 3.885 3.972 995,914 3.9365 1.24%
2024-02-20 0 4.850 4.850 4.860 4.790 4.880 192,800 931,924 4.8336 3.861 3.861 3.869 3.813 3.885 242,195 3.8478 -0.21%
2024-02-19 0 4.860 4.830 4.860 4.780 4.860 708,800 3,421,967 4.8278 3.869 3.845 3.869 3.805 3.869 890,393 3.8432 -0.41%
2024-02-16 0 4.880 4.860 4.880 4.720 4.880 641,200 3,087,378 4.8150 3.885 3.869 3.885 3.757 3.885 805,474 3.8330 2.52%
2024-02-15 0 4.760 4.730 4.760 4.670 4.760 203,800 959,948 4.7102 3.789 3.765 3.789 3.718 3.789 256,013 3.7496 0.42%
2024-02-14 0 4.740 4.740 4.800 4.650 4.790 395,400 1,866,438 4.7204 3.773 3.773 3.821 3.702 3.813 496,701 3.7577 -0.84%
2024-02-09 0 4.780 4.770 4.780 4.730 4.810 123,200 587,600 4.7695 3.805 3.797 3.805 3.765 3.829 154,764 3.7968 -1.04%
2024-02-08 0 4.830 4.830 4.850 4.830 4.950 279,600 1,362,176 4.8719 3.845 3.845 3.861 3.845 3.940 351,233 3.8783 -0.21%
2024-02-07 0 4.840 4.840 4.850 4.790 4.870 548,800 2,653,460 4.8350 3.853 3.853 3.861 3.813 3.877 689,402 3.8489 1.26%
2024-02-06 0 4.780 4.780 4.790 4.700 4.830 415,041 1,984,163 4.7806 3.805 3.805 3.813 3.741 3.845 521,374 3.8056 1.27%
2024-02-05 0 4.720 4.720 4.740 4.660 4.740 171,719 808,852 4.7103 3.757 3.757 3.773 3.710 3.773 215,713 3.7497 0.00%
2024-02-02 0 4.720 4.720 4.740 4.690 4.800 455,829 2,153,810 4.7250 3.757 3.757 3.773 3.733 3.821 572,612 3.7614 0.43%
2024-02-01 0 4.700 4.690 4.700 4.660 4.760 606,000 2,849,702 4.7025 3.741 3.733 3.741 3.710 3.789 761,256 3.7434 0.21%
2024-01-31 0 4.690 4.690 4.720 4.670 4.800 489,600 2,303,430 4.7047 3.733 3.733 3.757 3.718 3.821 615,035 3.7452 -1.05%
2024-01-30 0 4.740 4.740 4.760 4.740 4.870 456,540 2,179,102 4.7731 3.773 3.773 3.789 3.773 3.877 573,505 3.7996 -2.47%
2024-01-29 0 4.860 4.860 4.920 4.860 4.950 277,704 1,361,170 4.9015 3.869 3.869 3.917 3.869 3.940 348,851 3.9019 -0.21%
2024-01-26 0 4.870 4.870 4.910 4.850 4.980 489,600 2,411,376 4.9252 3.877 3.877 3.909 3.861 3.964 615,035 3.9207 -1.22%
2024-01-25 0 4.930 4.910 4.930 4.830 4.960 453,968 2,229,651 4.9115 3.925 3.909 3.925 3.845 3.948 570,274 3.9098 2.07%
2024-01-24 0 4.830 4.830 4.860 4.750 4.860 344,207 1,657,607 4.8157 3.845 3.845 3.869 3.781 3.869 432,392 3.8336 1.90%
2024-01-23 0 4.740 4.740 4.790 4.740 4.840 284,467 1,354,847 4.7628 3.773 3.773 3.813 3.773 3.853 357,347 3.7914 1.07%
2024-01-22 0 4.690 4.680 4.690 4.680 4.780 500,400 2,358,900 4.7140 3.733 3.726 3.733 3.726 3.805 628,602 3.7526 -2.90%
2024-01-19 0 4.830 4.800 4.830 4.780 4.830 186,000 894,960 4.8116 3.845 3.821 3.845 3.805 3.845 233,653 3.8303 0.00%
2024-01-18 0 4.830 4.830 4.850 4.730 4.850 173,200 828,344 4.7826 3.845 3.845 3.861 3.765 3.861 217,574 3.8072 1.68%
2024-01-17 0 4.750 4.710 4.750 4.720 4.900 635,696 3,032,670 4.7706 3.781 3.749 3.781 3.757 3.901 798,560 3.7977 -2.46%
2024-01-16 0 4.870 4.820 4.870 4.820 4.900 273,480 1,323,928 4.8410 3.877 3.837 3.877 3.837 3.901 343,545 3.8537 0.83%
2024-01-15 0 4.830 4.830 4.870 4.790 4.900 90,000 435,560 4.8396 3.845 3.845 3.877 3.813 3.901 113,058 3.8525 -0.41%
2024-01-12 0 4.850 4.820 4.850 4.780 4.860 306,000 1,477,924 4.8298 3.861 3.837 3.861 3.805 3.869 384,397 3.8448 0.83%
2024-01-11 0 4.810 4.810 4.830 4.760 4.850 306,400 1,475,166 4.8145 3.829 3.829 3.845 3.789 3.861 384,899 3.8326 1.26%
2024-01-10 0 4.750 4.750 4.780 4.730 4.890 1,263,600 6,035,616 4.7765 3.781 3.781 3.805 3.765 3.893 1,587,332 3.8024 -2.66%
2024-01-09 0 4.880 4.840 4.880 4.830 4.920 816,000 3,975,108 4.8715 3.885 3.853 3.885 3.845 3.917 1,025,058 3.8779 -1.61%
2024-01-08 0 4.960 4.920 4.960 4.910 5.050 146,800 725,192 4.9400 3.948 3.917 3.948 3.909 4.020 184,410 3.9325 0.00%
2024-01-05 0 4.960 4.960 4.980 4.950 5.010 194,400 966,992 4.9742 3.948 3.948 3.964 3.940 3.988 244,205 3.9598 -0.80%
2024-01-04 0 5.000 5.000 5.010 4.960 5.040 174,609 871,092 4.9888 3.980 3.980 3.988 3.948 4.012 219,344 3.9714 0.40%
2024-01-03 0 4.980 4.980 5.010 4.960 5.030 209,687 1,046,250 4.9896 3.964 3.964 3.988 3.948 4.004 263,408 3.9720 0.00%
2024-01-02 0 4.980 4.980 5.000 4.970 5.080 189,720 946,866 4.9909 3.964 3.964 3.980 3.956 4.044 238,326 3.9730 -1.19%
2023-12-29 0 5.040 5.030 5.040 5.000 5.050 183,400 922,686 5.0310 4.012 4.004 4.012 3.980 4.020 230,387 4.0049 0.00%
2023-12-28 0 5.040 5.020 5.040 4.940 5.040 592,000 2,953,051 4.9883 4.012 3.996 4.012 3.933 4.012 743,669 3.9709 2.86%
2023-12-27 0 4.900 4.900 4.910 4.870 4.910 197,800 968,732 4.8975 3.901 3.901 3.909 3.877 3.909 248,476 3.8987 0.00%
2023-12-22 0 4.900 4.870 4.900 4.840 4.900 288,059 1,406,684 4.8833 3.901 3.877 3.901 3.853 3.901 361,859 3.8874 1.03%
2023-12-21 0 4.850 4.830 4.850 4.810 4.870 318,400 1,540,892 4.8395 3.861 3.845 3.861 3.829 3.877 399,974 3.8525 0.62%
2023-12-20 0 4.820 4.820 4.830 4.820 4.900 338,764 1,636,605 4.8311 3.837 3.837 3.845 3.837 3.901 425,555 3.8458 0.21%
2023-12-19 0 4.810 4.810 4.840 4.790 4.950 216,400 1,044,852 4.8283 3.829 3.829 3.853 3.813 3.940 271,841 3.8436 -0.21%
2023-12-18 0 4.820 4.820 4.830 4.820 4.950 283,200 1,377,234 4.8631 3.837 3.837 3.845 3.837 3.940 355,755 3.8713 -1.83%
2023-12-15 0 4.910 4.910 4.930 4.900 4.940 672,400 3,295,184 4.9006 3.909 3.909 3.925 3.901 3.933 844,668 3.9012 1.03%
2023-12-14 0 4.860 4.860 4.900 4.810 4.950 376,531 1,826,153 4.8499 3.869 3.869 3.901 3.829 3.940 472,998 3.8608 0.62%
2023-12-13 0 4.830 4.830 4.850 4.830 4.910 134,800 656,868 4.8729 3.845 3.845 3.861 3.845 3.909 169,336 3.8791 -1.02%
2023-12-12 0 4.880 4.850 4.880 4.800 4.880 190,382 923,322 4.8498 3.885 3.861 3.885 3.821 3.885 239,158 3.8607 2.52%
2023-12-11 0 4.760 4.760 4.780 4.740 4.910 257,600 1,231,988 4.7826 3.789 3.789 3.805 3.773 3.909 323,597 3.8072 -1.45%
2023-12-08 0 4.830 4.830 4.850 4.830 5.090 212,000 1,030,802 4.8623 3.845 3.845 3.861 3.845 4.052 266,314 3.8706 -0.62%
2023-12-07 0 4.860 4.840 4.860 4.810 4.890 448,186 2,169,440 4.8405 3.869 3.853 3.869 3.829 3.893 563,011 3.8533 -0.61%
2023-12-06 0 4.890 4.890 4.910 4.890 4.950 753,600 3,704,450 4.9157 3.893 3.893 3.909 3.893 3.940 946,671 3.9131 -0.20%
2023-12-05 0 4.900 4.890 4.900 4.900 5.060 417,200 2,055,096 4.9259 3.901 3.893 3.901 3.901 4.028 524,086 3.9213 -1.80%
2023-12-04 0 4.990 4.980 5.000 4.980 5.040 333,477 1,668,071 5.0021 3.972 3.964 3.980 3.964 4.012 418,913 3.9819 -0.60%
2023-12-01 0 5.020 5.020 5.030 5.020 5.050 324,000 1,629,436 5.0291 3.996 3.996 4.004 3.996 4.020 407,008 4.0034 -0.99%
2023-11-30 0 5.070 5.040 5.070 5.010 5.170 399,703 2,019,868 5.0534 4.036 4.012 4.036 3.988 4.116 502,106 4.0228 -0.20%
2023-11-29 0 5.080 5.040 5.080 5.020 5.150 259,453 1,311,362 5.0543 4.044 4.012 4.044 3.996 4.100 325,924 4.0235 0.79%
2023-11-28 0 5.040 5.040 5.050 5.020 5.120 318,800 1,612,220 5.0572 4.012 4.012 4.020 3.996 4.076 400,476 4.0258 -0.40%
2023-11-27 0 5.060 5.060 5.130 5.060 5.210 174,800 891,756 5.1016 4.028 4.028 4.084 4.028 4.147 219,583 4.0611 -1.75%
2023-11-24 0 5.150 5.090 5.150 5.090 5.190 13,200 67,740 5.1318 4.100 4.052 4.100 4.052 4.132 16,582 4.0852 -0.77%
2023-11-23 0 5.190 5.140 5.190 5.090 5.240 176,480 907,062 5.1397 4.132 4.092 4.132 4.052 4.171 221,694 4.0915 1.37%
2023-11-22 0 5.120 5.120 5.140 5.120 5.160 127,600 655,507 5.1372 4.076 4.076 4.092 4.076 4.108 160,291 4.0895 -0.78%
2023-11-21 0 5.160 5.100 5.170 5.110 5.220 219,840 1,138,304 5.1779 4.108 4.060 4.116 4.068 4.155 276,163 4.1219 0.39%
2023-11-20 0 5.140 5.110 5.140 5.090 5.150 159,200 816,148 5.1266 4.092 4.068 4.092 4.052 4.100 199,987 4.0810 1.38%
2023-11-17 0 5.070 5.040 5.070 5.000 5.080 444,000 2,232,864 5.0290 4.036 4.012 4.036 3.980 4.044 557,752 4.0033 0.40%
2023-11-16 0 5.050 5.050 5.100 5.040 5.140 88,059 446,328 5.0685 4.020 4.020 4.060 4.012 4.092 110,620 4.0348 -1.56%
2023-11-15 0 5.130 5.130 5.140 5.070 5.140 186,400 953,808 5.1170 4.084 4.084 4.092 4.036 4.092 234,155 4.0734 1.18%
2023-11-14 0 5.070 5.020 5.070 4.980 5.070 120,800 609,312 5.0440 4.036 3.996 4.036 3.964 4.036 151,749 4.0153 1.00%
2023-11-13 0 5.020 4.970 5.020 4.920 5.020 96,800 481,255 4.9716 3.996 3.956 3.996 3.917 3.996 121,600 3.9577 1.41%
2023-11-10 0 4.950 4.920 4.950 4.890 4.990 561,200 2,766,792 4.9301 3.940 3.917 3.940 3.893 3.972 704,979 3.9246 -0.60%
2023-11-09 0 4.980 4.980 5.030 4.940 5.070 454,400 2,270,328 4.9963 3.964 3.964 4.004 3.933 4.036 570,817 3.9773 -1.78%
2023-11-08 0 5.070 5.070 5.090 5.030 5.180 673,600 3,409,206 5.0612 4.036 4.036 4.052 4.004 4.124 846,175 4.0290 -0.39%
2023-11-07 0 5.090 5.090 5.180 5.090 5.210 199,776 1,022,306 5.1173 4.052 4.052 4.124 4.052 4.147 250,958 4.0736 -1.55%
2023-11-06 0 5.170 5.170 5.270 5.120 5.270 238,800 1,232,808 5.1625 4.116 4.116 4.195 4.076 4.195 299,980 4.1096 0.19%
2023-11-03 0 5.160 5.160 5.170 5.120 5.170 145,600 748,568 5.1413 4.108 4.108 4.116 4.076 4.116 182,902 4.0927 1.38%
2023-11-02 0 5.090 5.090 5.100 5.070 5.180 166,800 852,252 5.1094 4.052 4.052 4.060 4.036 4.124 209,534 4.0674 0.20%
2023-11-01 0 5.080 5.080 5.100 5.070 5.170 34,800 177,532 5.1015 4.044 4.044 4.060 4.036 4.116 43,716 4.0611 -0.97%
2023-10-31 0 5.130 5.060 5.130 5.050 5.140 430,400 2,184,634 5.0758 4.084 4.028 4.084 4.020 4.092 540,668 4.0406 1.58%
2023-10-30 0 5.050 5.050 5.070 5.050 5.140 122,800 623,212 5.0750 4.020 4.020 4.036 4.020 4.092 154,261 4.0400 -1.75%
2023-10-27 0 5.140 5.130 5.140 5.090 5.160 202,800 1,036,580 5.1113 4.092 4.084 4.092 4.052 4.108 254,757 4.0689 1.18%
2023-10-26 0 5.080 5.080 5.090 5.020 5.130 178,400 903,248 5.0630 4.044 4.044 4.052 3.996 4.084 224,106 4.0305 0.59%
2023-10-25 0 5.050 5.050 5.080 5.050 5.120 200,547 1,018,342 5.0778 4.020 4.020 4.044 4.020 4.076 251,927 4.0422 -0.79%
2023-10-24 0 5.090 5.070 5.090 5.060 5.100 136,000 690,932 5.0804 4.052 4.036 4.052 4.028 4.060 170,843 4.0443 -0.20%
2023-10-20 0 5.100 5.080 5.110 5.080 5.140 82,800 422,260 5.0998 4.060 4.044 4.068 4.044 4.092 104,013 4.0597 0.20%
2023-10-19 0 5.090 5.090 5.110 5.080 5.140 358,480 1,827,116 5.0968 4.052 4.052 4.068 4.044 4.092 450,322 4.0574 -1.55%
2023-10-18 0 5.170 5.160 5.170 5.150 5.200 192,800 997,900 5.1758 4.116 4.108 4.116 4.100 4.139 242,195 4.1202 -0.58%
2023-10-17 0 5.200 5.180 5.200 5.150 5.200 87,600 453,060 5.1719 4.139 4.124 4.139 4.100 4.139 110,043 4.1171 0.97%
2023-10-16 0 5.150 5.140 5.150 5.130 5.270 47,200 243,276 5.1542 4.100 4.092 4.100 4.084 4.195 59,293 4.1030 -0.77%
2023-10-13 0 5.190 5.160 5.190 5.170 5.260 118,800 619,096 5.2112 4.132 4.108 4.132 4.116 4.187 149,236 4.1484 -1.70%
2023-10-12 0 5.280 5.260 5.280 5.250 5.290 182,729 963,596 5.2734 4.203 4.187 4.203 4.179 4.211 229,544 4.1979 1.54%
2023-10-11 0 5.200 5.200 5.210 5.180 5.230 819,600 4,259,180 5.1967 4.139 4.139 4.147 4.124 4.163 1,029,580 4.1368 0.97%
2023-10-10 0 5.150 5.150 5.190 5.150 5.250 123,200 641,540 5.2073 4.100 4.100 4.132 4.100 4.179 154,764 4.1453 -0.96%
2023-10-09 0 5.200 5.150 5.200 5.160 5.280 148,800 770,584 5.1787 4.139 4.100 4.139 4.108 4.203 186,922 4.1225 1.17%
2023-10-06 0 5.140 5.130 5.140 5.100 5.160 108,000 553,296 5.1231 4.092 4.084 4.092 4.060 4.108 135,669 4.0783 1.18%
2023-10-05 0 5.080 5.080 5.090 5.040 5.100 175,509 890,452 5.0735 4.044 4.044 4.052 4.012 4.060 220,474 4.0388 0.00%
2023-10-04 0 5.080 5.080 5.140 5.080 5.140 16,000 81,396 5.0873 4.044 4.044 4.092 4.044 4.092 20,099 4.0497 -1.74%
2023-10-03 0 5.170 5.120 5.170 5.120 5.180 229,646 1,183,849 5.1551 4.116 4.076 4.116 4.076 4.124 288,481 4.1037 -0.19%
2023-09-29 0 5.180 5.180 5.190 5.150 5.220 143,200 741,808 5.1802 4.124 4.124 4.132 4.100 4.155 179,888 4.1237 -0.77%
2023-09-28 0 5.220 5.220 5.230 5.000 5.220 414,400 2,129,976 5.1399 4.155 4.155 4.163 3.980 4.155 520,569 4.0916 4.40%
2023-09-27 0 5.000 5.000 5.020 4.950 5.020 164,600 819,974 4.9816 3.980 3.980 3.996 3.940 3.996 206,770 3.9656 0.20%
2023-09-26 0 4.990 4.990 5.010 4.960 5.040 306,600 1,537,662 5.0152 3.972 3.972 3.988 3.948 4.012 385,150 3.9924 -1.58%
2023-09-25 0 5.070 5.070 5.080 5.030 5.120 522,000 2,648,052 5.0729 4.036 4.036 4.044 4.004 4.076 655,736 4.0383 -2.12%
2023-09-22 0 5.180 5.150 5.180 5.100 5.180 114,400 587,616 5.1365 4.124 4.100 4.124 4.060 4.124 143,709 4.0889 1.77%
2023-09-21 0 5.090 5.080 5.090 5.090 5.210 196,000 1,003,204 5.1184 4.052 4.044 4.052 4.052 4.147 246,215 4.0745 -0.97%
2023-09-20 0 5.140 5.140 5.180 5.140 5.210 61,200 315,244 5.1510 4.092 4.092 4.124 4.092 4.147 76,879 4.1005 -0.96%
2023-09-19 0 5.190 5.180 5.200 5.130 5.200 142,000 730,928 5.1474 4.132 4.124 4.139 4.084 4.139 178,380 4.0976 0.00%
2023-09-18 0 5.190 5.160 5.190 5.110 5.240 232,800 1,195,200 5.1340 4.132 4.108 4.132 4.068 4.171 292,443 4.0870 1.37%
2023-09-15 0 5.120 5.120 5.130 5.120 5.230 936,200 4,838,816 5.1686 4.076 4.076 4.084 4.076 4.163 1,176,053 4.1145 -1.16%
2023-09-14 0 5.180 5.150 5.180 5.100 5.240 179,200 923,535 5.1537 4.124 4.100 4.124 4.060 4.171 225,111 4.1026 0.58%
2023-09-13 0 5.150 5.130 5.150 5.110 5.290 119,200 611,108 5.1267 4.100 4.084 4.100 4.068 4.211 149,739 4.0812 0.78%
2023-09-12 0 5.110 5.110 5.140 5.110 5.200 211,200 1,086,490 5.1444 4.068 4.068 4.092 4.068 4.139 265,309 4.0952 -0.97%
2023-09-11 0 5.160 5.160 5.180 5.150 5.250 441,200 2,286,300 5.1820 4.108 4.108 4.124 4.100 4.179 554,235 4.1251 -1.90%
2023-09-07 0 5.260 5.240 5.270 5.230 5.310 215,276 1,132,696 5.2616 4.187 4.171 4.195 4.163 4.227 270,429 4.1885 -0.38%
2023-09-06 0 5.390 5.390 5.420 5.350 5.430 148,800 800,422 5.3792 4.203 4.203 4.227 4.172 4.234 190,817 4.1947 -0.19%
2023-09-05 0 5.400 5.360 5.400 5.350 5.500 228,400 1,229,599 5.3835 4.211 4.180 4.211 4.172 4.289 292,893 4.1981 -1.28%
2023-09-04 0 5.470 5.420 5.470 5.370 5.470 246,400 1,341,392 5.4440 4.266 4.227 4.266 4.188 4.266 315,976 4.2452 1.86%
2023-08-31 0 5.370 5.330 5.370 5.330 5.480 239,600 1,293,584 5.3989 4.188 4.156 4.188 4.156 4.273 307,256 4.2101 0.00%
2023-08-30 0 5.370 5.360 5.380 5.330 5.510 106,000 570,672 5.3837 4.188 4.180 4.195 4.156 4.297 135,931 4.1982 0.19%
2023-08-29 0 5.360 5.360 5.380 5.310 5.380 222,800 1,191,724 5.3489 4.180 4.180 4.195 4.141 4.195 285,712 4.1711 1.52%
2023-08-28 0 5.280 5.260 5.280 5.250 5.400 134,800 712,882 5.2884 4.117 4.102 4.117 4.094 4.211 172,863 4.1240 0.38%
2023-08-25 0 5.260 5.220 5.260 5.220 5.300 153,600 809,056 5.2673 4.102 4.071 4.102 4.071 4.133 196,972 4.1075 -0.38%
2023-08-24 0 5.280 5.280 5.310 5.250 5.320 410,600 2,166,120 5.2755 4.117 4.117 4.141 4.094 4.149 526,541 4.1139 1.73%
2023-08-23 0 5.190 5.190 5.210 5.160 5.280 613,269 3,198,721 5.2159 4.047 4.047 4.063 4.024 4.117 786,437 4.0674 0.00%
2023-08-22 0 5.190 5.160 5.190 5.100 5.190 471,416 2,419,835 5.1331 4.047 4.024 4.047 3.977 4.047 604,529 4.0028 1.37%
2023-08-21 0 5.120 5.120 5.160 5.120 5.300 522,800 2,720,998 5.2047 3.993 3.993 4.024 3.993 4.133 670,423 4.0586 -3.76%
2023-08-18 0 5.320 5.260 5.320 5.250 5.390 325,600 1,721,316 5.2866 4.149 4.102 4.149 4.094 4.203 417,539 4.1225 0.00%
2023-08-17 0 5.320 5.320 5.360 5.260 5.360 493,600 2,625,624 5.3193 4.149 4.149 4.180 4.102 4.180 632,977 4.1481 -1.85%
2023-08-16 0 5.420 5.360 5.420 5.340 5.510 290,300 1,562,312 5.3817 4.227 4.180 4.227 4.164 4.297 372,272 4.1967 0.74%
2023-08-15 0 5.380 5.380 5.390 5.360 5.550 729,400 3,950,884 5.4166 4.195 4.195 4.203 4.180 4.328 935,360 4.2239 -3.06%
2023-08-14 0 5.550 5.550 5.560 5.500 5.620 214,400 1,189,596 5.5485 4.328 4.328 4.336 4.289 4.383 274,940 4.3267 -1.60%
2023-08-11 0 5.640 5.620 5.640 5.610 5.640 156,000 877,710 5.6263 4.398 4.383 4.398 4.375 4.398 200,050 4.3875 -0.53%
2023-08-10 0 5.670 5.670 5.700 5.630 5.730 132,400 749,448 5.6605 4.422 4.422 4.445 4.390 4.468 169,786 4.4141 -1.22%
2023-08-09 0 5.740 5.710 5.740 5.620 5.780 184,464 1,054,647 5.7174 4.476 4.453 4.476 4.383 4.507 236,551 4.4584 1.23%
2023-08-08 0 5.670 5.620 5.670 5.620 5.790 282,800 1,601,704 5.6637 4.422 4.383 4.422 4.383 4.515 362,654 4.4166 -0.87%
2023-08-07 0 5.720 5.720 5.770 5.710 5.790 94,810 545,548 5.7541 4.460 4.460 4.499 4.453 4.515 121,581 4.4871 -0.69%
2023-08-04 0 5.760 5.760 5.800 5.740 5.870 120,046 695,902 5.7970 4.492 4.492 4.523 4.476 4.577 153,943 4.5205 -1.03%
2023-08-03 0 5.820 5.790 5.820 5.770 5.860 213,600 1,240,576 5.8079 4.538 4.515 4.538 4.499 4.570 273,914 4.5291 1.57%
2023-08-02 0 5.730 5.730 5.780 5.720 5.810 222,000 1,279,672 5.7643 4.468 4.468 4.507 4.460 4.531 284,686 4.4950 -2.55%
2023-08-01 0 5.880 5.800 5.880 5.770 5.920 265,600 1,548,603 5.8306 4.585 4.523 4.585 4.499 4.616 340,597 4.5467 0.68%
2023-07-31 0 5.840 5.840 5.870 5.840 5.950 301,040 1,767,171 5.8702 4.554 4.554 4.577 4.554 4.640 386,044 4.5776 0.17%
2023-07-28 0 5.830 5.830 5.850 5.760 5.870 264,552 1,544,632 5.8387 4.546 4.546 4.562 4.492 4.577 339,253 4.5530 -0.68%
2023-07-27 0 5.870 5.850 5.870 5.810 5.900 211,370 1,239,303 5.8632 4.577 4.562 4.577 4.531 4.601 271,054 4.5722 0.00%
2023-07-26 0 5.870 5.860 5.870 5.750 5.900 567,292 3,307,800 5.8309 4.577 4.570 4.577 4.484 4.601 727,478 4.5469 2.09%
2023-07-25 0 5.750 5.720 5.750 5.620 5.780 813,352 4,645,248 5.7112 4.484 4.460 4.484 4.383 4.507 1,043,017 4.4537 1.95%
2023-07-24 0 5.640 5.620 5.640 5.600 5.690 268,000 1,510,820 5.6374 4.398 4.383 4.398 4.367 4.437 343,675 4.3961 0.53%
2023-07-21 0 5.610 5.610 5.650 5.590 5.690 406,000 2,284,290 5.6263 4.375 4.375 4.406 4.359 4.437 520,642 4.3874 -1.41%
2023-07-20 0 5.690 5.680 5.690 5.630 5.710 220,600 1,253,376 5.6817 4.437 4.429 4.437 4.390 4.453 282,891 4.4306 0.89%
2023-07-19 0 5.640 5.640 5.650 5.610 5.680 139,600 787,144 5.6386 4.398 4.398 4.406 4.375 4.429 179,019 4.3970 -1.05%
2023-07-18 0 5.700 5.680 5.700 5.630 5.740 160,400 913,075 5.6925 4.445 4.429 4.445 4.390 4.476 205,692 4.4390 -0.87%
2023-07-14 0 5.750 5.710 5.750 5.700 5.800 497,100 2,855,947 5.7452 4.484 4.453 4.484 4.445 4.523 637,466 4.4802 1.23%
2023-07-13 0 5.680 5.680 5.700 5.670 5.720 238,400 1,356,523 5.6901 4.429 4.429 4.445 4.422 4.460 305,717 4.4372 0.71%
2023-07-12 0 5.640 5.640 5.650 5.630 5.670 114,800 648,648 5.6502 4.398 4.398 4.406 4.390 4.422 147,216 4.4061 -0.35%
2023-07-11 0 5.660 5.640 5.660 5.620 5.680 183,081 1,035,189 5.6543 4.414 4.398 4.414 4.383 4.429 234,777 4.4092 0.00%
2023-07-10 0 5.660 5.650 5.660 5.630 5.950 82,176 466,418 5.6758 4.414 4.406 4.414 4.390 4.640 105,380 4.4261 0.35%
2023-07-07 0 5.640 5.600 5.640 5.600 5.670 181,604 1,021,876 5.6269 4.398 4.367 4.398 4.367 4.422 232,883 4.3879 -0.18%
2023-07-06 0 5.650 5.640 5.650 5.620 5.760 563,635 3,209,842 5.6949 4.406 4.398 4.406 4.383 4.492 722,788 4.4409 -1.22%
2023-07-05 0 5.720 5.710 5.720 5.710 5.820 130,400 748,473 5.7398 4.460 4.453 4.460 4.453 4.538 167,221 4.4760 -1.72%
2023-07-04 0 5.820 5.820 5.850 5.760 5.860 262,400 1,525,872 5.8151 4.538 4.538 4.562 4.492 4.570 336,494 4.5346 0.00%
2023-07-03 0 5.820 5.820 5.830 5.730 5.830 593,600 3,442,325 5.7991 4.538 4.538 4.546 4.468 4.546 761,214 4.5221 -0.17%
2023-06-30 0 5.830 5.810 5.830 5.720 5.830 514,400 2,981,006 5.7951 4.546 4.531 4.546 4.460 4.546 659,651 4.5191 1.39%
2023-06-29 0 5.750 5.660 5.750 5.610 5.750 336,000 1,908,011 5.6786 4.484 4.414 4.484 4.375 4.484 430,876 4.4282 1.23%
2023-06-28 0 5.680 5.650 5.680 5.570 5.680 130,800 738,047 5.6426 4.429 4.406 4.429 4.344 4.429 167,734 4.4001 1.07%
2023-06-27 0 5.620 5.620 5.630 5.620 5.750 158,237 895,402 5.6586 4.383 4.383 4.390 4.383 4.484 202,918 4.4126 1.08%
2023-06-26 0 5.560 5.560 5.600 5.550 5.710 348,447 1,943,071 5.5764 4.336 4.336 4.367 4.328 4.453 446,838 4.3485 -0.54%
2023-06-23 0 5.590 5.550 5.590 5.480 5.690 261,618 1,449,486 5.5405 4.359 4.328 4.359 4.273 4.437 335,491 4.3205 -0.18%
2023-06-21 0 5.600 5.600 5.650 5.570 5.780 237,600 1,335,773 5.6219 4.367 4.367 4.406 4.344 4.507 304,691 4.3840 -0.88%
2023-06-20 0 5.650 5.650 5.660 5.640 5.710 190,400 1,077,872 5.6611 4.406 4.406 4.414 4.398 4.453 244,163 4.4146 -0.88%
2023-06-19 0 5.700 5.700 5.720 5.700 5.740 141,600 811,412 5.7303 4.445 4.445 4.460 4.445 4.476 181,583 4.4685 -0.52%
2023-06-16 0 5.730 5.730 5.750 5.730 5.790 883,872 5,074,991 5.7418 4.468 4.468 4.484 4.468 4.515 1,133,450 4.4775 -0.17%
2023-06-15 0 5.740 5.720 5.740 5.700 5.770 232,480 1,328,976 5.7165 4.476 4.460 4.476 4.445 4.499 298,125 4.4578 0.17%
2023-06-14 0 5.730 5.690 5.730 5.680 5.800 300,400 1,723,208 5.7364 4.468 4.437 4.468 4.429 4.523 385,224 4.4733 -0.52%
2023-06-13 0 5.760 5.760 5.770 5.740 5.790 498,800 2,871,543 5.7569 4.492 4.492 4.499 4.476 4.515 639,646 4.4893 -0.17%
2023-06-12 0 5.770 5.730 5.770 5.710 5.780 208,866 1,201,832 5.7541 4.499 4.468 4.499 4.453 4.507 267,843 4.4871 0.00%
2023-06-09 0 5.770 5.770 5.800 5.740 5.810 196,000 1,132,176 5.7764 4.499 4.499 4.523 4.476 4.531 251,344 4.5045 0.35%
2023-06-08 0 5.750 5.730 5.750 5.690 5.760 137,812 789,920 5.7319 4.484 4.468 4.484 4.437 4.492 176,726 4.4697 0.88%
2023-06-07 0 5.700 5.690 5.700 5.700 6.040 624,133 3,615,480 5.7928 4.445 4.437 4.445 4.445 4.710 800,369 4.5173 -0.18%
2023-06-06 0 6.000 6.000 6.010 5.950 6.040 650,000 3,902,679 6.0041 4.453 4.453 4.460 4.416 4.482 875,874 4.4558 0.84%
2023-06-05 0 5.950 5.940 5.950 5.900 6.000 342,394 2,037,562 5.9509 4.416 4.408 4.416 4.378 4.453 461,375 4.4163 0.51%
2023-06-02 0 5.920 5.920 5.940 5.790 6.000 188,400 1,112,356 5.9042 4.393 4.393 4.408 4.297 4.453 253,869 4.3816 2.25%
2023-06-01 0 5.790 5.760 5.790 5.730 5.910 359,200 2,074,552 5.7755 4.297 4.275 4.297 4.252 4.386 484,021 4.2861 0.52%
2023-05-31 0 5.760 5.760 5.770 5.740 5.820 854,338 4,931,127 5.7719 4.275 4.275 4.282 4.260 4.319 1,151,219 4.2834 -1.87%
2023-05-30 0 5.870 5.870 5.890 5.800 5.880 154,000 901,288 5.8525 4.356 4.356 4.371 4.304 4.364 207,515 4.3432 -0.17%
2023-05-29 0 5.880 5.870 5.890 5.860 5.900 484,000 2,843,152 5.8743 4.364 4.356 4.371 4.349 4.378 652,189 4.3594 0.00%
2023-05-25 0 5.880 5.880 5.890 5.850 6.000 319,400 1,880,184 5.8866 4.364 4.364 4.371 4.341 4.453 430,391 4.3685 -1.67%
2023-05-24 0 5.980 5.980 5.990 5.860 6.130 840,142 5,005,622 5.9581 4.438 4.438 4.445 4.349 4.549 1,132,090 4.4216 -2.61%
2023-05-23 0 6.140 6.080 6.140 6.050 6.160 229,400 1,404,102 6.1208 4.557 4.512 4.557 4.490 4.571 309,116 4.5423 0.66%
2023-05-22 0 6.100 6.100 6.130 6.020 6.150 308,693 1,886,077 6.1099 4.527 4.527 4.549 4.468 4.564 415,963 4.5342 0.00%
2023-05-19 0 6.100 6.100 6.110 6.080 6.150 97,837 598,892 6.1213 4.527 4.527 4.534 4.512 4.564 131,835 4.5427 -0.65%
2023-05-18 0 6.140 6.110 6.150 6.070 6.290 267,304 1,642,915 6.1462 4.557 4.534 4.564 4.505 4.668 360,192 4.5612 0.33%
2023-05-17 0 6.120 6.110 6.120 6.120 6.250 372,400 2,291,984 6.1546 4.542 4.534 4.542 4.542 4.638 501,808 4.5674 -1.61%
2023-05-16 0 6.220 6.210 6.220 6.200 6.310 312,800 1,955,420 6.2513 4.616 4.609 4.616 4.601 4.683 421,497 4.6392 -0.96%
2023-05-15 0 6.280 6.250 6.280 6.180 6.340 302,294 1,879,640 6.2179 4.660 4.638 4.660 4.586 4.705 407,341 4.6144 -1.10%
2023-05-12 0 6.350 6.320 6.350 6.300 6.380 274,000 1,734,212 6.3292 4.712 4.690 4.712 4.675 4.735 369,215 4.6970 -0.78%
2023-05-11 0 6.400 6.390 6.400 6.370 6.490 389,200 2,498,044 6.4184 4.750 4.742 4.750 4.727 4.816 524,446 4.7632 -1.23%
2023-05-10 0 6.480 6.400 6.480 6.410 6.500 424,800 2,728,832 6.4238 4.809 4.750 4.809 4.757 4.824 572,417 4.7672 -0.15%
2023-05-09 0 6.490 6.470 6.490 6.450 6.620 273,600 1,789,452 6.5404 4.816 4.801 4.816 4.787 4.913 368,676 4.8537 -0.92%
2023-05-08 0 6.550 6.510 6.550 6.440 6.590 1,373,600 8,920,806 6.4945 4.861 4.831 4.861 4.779 4.891 1,850,924 4.8197 2.34%
2023-05-05 0 6.400 6.400 6.420 6.390 6.520 437,200 2,812,036 6.4319 4.750 4.750 4.764 4.742 4.839 589,126 4.7732 -1.08%
2023-05-04 0 6.470 6.460 6.470 6.340 6.520 1,372,400 8,814,668 6.4228 4.801 4.794 4.801 4.705 4.839 1,849,307 4.7665 1.25%
2023-05-03 0 6.390 6.360 6.390 6.280 6.390 551,200 3,483,016 6.3190 4.742 4.720 4.742 4.660 4.742 742,741 4.6894 1.11%
2023-05-02 0 6.320 6.320 6.350 6.260 6.360 281,412 1,773,973 6.3038 4.690 4.690 4.712 4.646 4.720 379,202 4.6782 0.64%
2023-04-28 0 6.280 6.280 6.320 6.280 6.400 208,486 1,321,627 6.3392 4.660 4.660 4.690 4.660 4.750 280,935 4.7044 -0.79%
2023-04-27 0 6.330 6.310 6.330 6.280 6.330 643,600 4,061,482 6.3106 4.698 4.683 4.698 4.660 4.698 867,250 4.6832 0.64%
2023-04-26 0 6.290 6.290 6.300 6.270 6.340 72,000 452,848 6.2896 4.668 4.668 4.675 4.653 4.705 97,020 4.6676 -0.16%
2023-04-25 0 6.300 6.300 6.320 6.290 6.430 2,396,400 15,106,908 6.3040 4.675 4.675 4.690 4.668 4.772 3,229,145 4.6783 -1.10%
2023-04-24 0 6.370 6.370 6.380 6.310 6.410 202,400 1,285,828 6.3529 4.727 4.727 4.735 4.683 4.757 272,734 4.7146 0.63%
2023-04-21 0 6.330 6.330 6.350 6.320 6.460 179,600 1,143,060 6.3645 4.698 4.698 4.712 4.690 4.794 242,011 4.7232 -1.25%
2023-04-20 0 6.410 6.410 6.430 6.320 6.440 261,600 1,673,466 6.3970 4.757 4.757 4.772 4.690 4.779 352,506 4.7473 0.79%
2023-04-19 0 6.360 6.360 6.370 6.280 6.460 619,600 3,944,894 6.3668 4.720 4.720 4.727 4.660 4.794 834,910 4.7249 -0.93%
2023-04-18 0 6.420 6.400 6.420 6.370 6.460 193,120 1,237,753 6.4092 4.764 4.750 4.764 4.727 4.794 260,229 4.7564 1.26%
2023-04-17 0 6.340 6.340 6.350 6.260 6.380 139,600 885,100 6.3403 4.705 4.705 4.712 4.646 4.735 188,111 4.7052 -0.78%
2023-04-14 0 6.390 6.390 6.400 6.350 6.400 291,200 1,855,644 6.3724 4.742 4.742 4.750 4.712 4.750 392,391 4.7291 0.16%
2023-04-13 0 6.380 6.370 6.380 6.330 6.400 468,400 2,985,672 6.3742 4.735 4.727 4.735 4.698 4.750 631,168 4.7304 -0.62%
2023-04-12 0 6.420 6.400 6.420 6.290 6.480 641,200 4,087,052 6.3741 4.764 4.750 4.764 4.668 4.809 864,016 4.7303 1.42%
2023-04-11 0 6.330 6.310 6.340 6.160 6.340 622,000 3,897,040 6.2653 4.698 4.683 4.705 4.571 4.705 838,144 4.6496 2.43%
2023-04-06 0 6.180 6.150 6.180 6.080 6.180 406,400 2,499,244 6.1497 4.586 4.564 4.586 4.512 4.586 547,623 4.5638 1.15%
2023-04-04 0 6.110 6.100 6.110 6.060 6.120 240,000 1,463,502 6.0979 4.534 4.527 4.534 4.497 4.542 323,400 4.5254 -0.33%
2023-04-03 0 6.130 6.080 6.130 6.000 6.140 986,400 5,991,692 6.0743 4.549 4.512 4.549 4.453 4.557 1,329,172 4.5078 2.00%
2023-03-31 0 6.010 6.010 6.040 5.960 6.050 484,340 2,908,157 6.0044 4.460 4.460 4.482 4.423 4.490 652,647 4.4559 1.01%
2023-03-30 0 5.950 5.950 5.960 5.890 6.000 240,400 1,432,492 5.9588 4.416 4.416 4.423 4.371 4.453 323,939 4.4221 -0.17%
2023-03-29 0 5.960 5.950 5.960 5.900 5.990 134,000 797,620 5.9524 4.423 4.416 4.423 4.378 4.445 180,565 4.4174 0.00%
2023-03-28 0 5.960 5.960 5.970 5.890 6.000 190,000 1,131,140 5.9534 4.423 4.423 4.430 4.371 4.453 256,025 4.4181 1.71%
2023-03-27 0 5.860 5.850 5.860 5.820 5.960 226,096 1,324,453 5.8579 4.349 4.341 4.349 4.319 4.423 304,664 4.3473 -1.68%
2023-03-24 0 5.960 5.900 5.960 5.880 5.960 199,200 1,180,114 5.9243 4.423 4.378 4.423 4.364 4.423 268,422 4.3965 -0.50%
2023-03-23 0 5.990 5.990 6.000 5.870 6.000 1,727,577 10,263,966 5.9412 4.445 4.445 4.453 4.356 4.453 2,327,907 4.4091 0.84%
2023-03-22 0 5.940 5.930 5.960 5.900 5.980 647,600 3,808,477 5.8809 4.408 4.401 4.423 4.378 4.438 872,640 4.3643 1.54%
2023-03-21 0 5.850 5.830 5.850 5.780 6.030 614,400 3,590,419 5.8438 4.341 4.327 4.341 4.289 4.475 827,903 4.3368 -0.17%
2023-03-20 0 5.860 5.860 5.870 5.830 6.120 711,600 4,215,676 5.9242 4.349 4.349 4.356 4.327 4.542 958,880 4.3965 -5.18%
2023-03-17 0 6.180 6.160 6.180 5.860 6.180 1,477,774 9,045,302 6.1209 4.586 4.571 4.586 4.349 4.586 1,991,298 4.5424 5.10%
2023-03-16 0 5.880 5.880 5.890 5.870 6.030 1,075,600 6,366,960 5.9194 4.364 4.364 4.371 4.356 4.475 1,449,369 4.3929 -3.13%
2023-03-15 0 6.070 6.050 6.070 5.970 6.180 814,449 4,925,550 6.0477 4.505 4.490 4.505 4.430 4.586 1,097,469 4.4881 1.17%
2023-03-14 0 6.000 5.990 6.000 5.960 6.400 707,600 4,305,040 6.0840 4.453 4.445 4.453 4.423 4.750 953,490 4.5150 -6.10%
2023-03-13 0 6.390 6.350 6.390 6.170 6.390 493,600 3,085,204 6.2504 4.742 4.712 4.742 4.579 4.742 665,125 4.6385 1.75%
2023-03-10 0 6.280 6.280 6.300 6.270 6.500 560,000 3,547,560 6.3349 4.660 4.660 4.675 4.653 4.824 754,599 4.7013 -3.38%
2023-03-09 0 6.500 6.490 6.500 6.490 6.600 289,200 1,884,956 6.5178 4.824 4.816 4.824 4.816 4.898 389,696 4.8370 -0.61%
2023-03-08 0 6.540 6.510 6.540 6.500 6.590 264,400 1,726,404 6.5295 4.853 4.831 4.853 4.824 4.891 356,279 4.8457 -0.91%
2023-03-07 0 6.600 6.560 6.600 6.530 6.670 315,536 2,085,802 6.6103 4.898 4.868 4.898 4.846 4.950 425,184 4.9056 1.07%
2023-03-06 0 6.530 6.520 6.530 6.450 6.680 248,800 1,630,016 6.5515 4.846 4.839 4.846 4.787 4.957 335,258 4.8620 -1.06%
2023-03-03 0 6.600 6.580 6.600 6.540 6.650 336,000 2,212,711 6.5854 4.898 4.883 4.898 4.853 4.935 452,759 4.8872 0.30%
2023-03-02 0 6.580 6.560 6.580 6.450 6.580 292,400 1,916,548 6.5545 4.883 4.868 4.883 4.787 4.883 394,008 4.8642 0.00%
2023-03-01 0 6.580 6.540 6.580 6.430 6.580 533,594 3,488,740 6.5382 4.883 4.853 4.883 4.772 4.883 719,017 4.8521 3.30%
2023-02-28 0 6.370 6.370 6.440 6.350 6.500 870,600 5,569,800 6.3977 4.727 4.727 4.779 4.712 4.824 1,173,132 4.7478 -0.62%
2023-02-27 0 6.410 6.390 6.410 6.380 6.480 281,200 1,802,710 6.4108 4.757 4.742 4.757 4.735 4.809 378,916 4.7575 -1.84%
2023-02-24 0 6.530 6.520 6.530 6.500 6.660 466,800 3,055,096 6.5448 4.846 4.839 4.846 4.824 4.942 629,012 4.8570 -2.54%
2023-02-23 0 6.700 6.670 6.700 6.650 6.800 426,800 2,850,756 6.6794 4.972 4.950 4.972 4.935 5.046 575,112 4.9569 -0.74%
2023-02-22 0 6.750 6.740 6.750 6.690 6.800 308,800 2,079,300 6.7335 5.009 5.002 5.009 4.965 5.046 416,107 4.9970 0.75%
2023-02-21 0 6.700 6.690 6.700 6.680 6.820 426,490 2,863,190 6.7134 4.972 4.965 4.972 4.957 5.061 574,695 4.9821 -0.74%
2023-02-20 0 6.750 6.740 6.750 6.730 6.850 518,800 3,512,970 6.7713 5.009 5.002 5.009 4.994 5.083 699,082 5.0251 -1.32%
2023-02-17 0 6.840 6.800 6.840 6.560 6.910 2,285,974 15,585,595 6.8179 5.076 5.046 5.076 4.868 5.128 3,080,346 5.0597 3.01%
2023-02-16 0 6.640 6.640 6.660 6.580 6.690 1,652,400 10,957,776 6.6314 4.928 4.928 4.942 4.883 4.965 2,226,606 4.9213 0.76%
2023-02-15 0 6.590 6.570 6.590 6.520 6.640 445,590 2,928,322 6.5718 4.891 4.876 4.891 4.839 4.928 600,432 4.8770 -1.05%
2023-02-14 0 6.660 6.660 6.670 6.580 6.700 595,640 3,960,396 6.6490 4.942 4.942 4.950 4.883 4.972 802,624 4.9343 1.06%
2023-02-13 0 6.590 6.570 6.590 6.410 6.690 848,400 5,559,988 6.5535 4.891 4.876 4.891 4.757 4.965 1,143,217 4.8635 1.54%
2023-02-10 0 6.490 6.470 6.510 6.460 6.550 713,254 4,643,576 6.5104 4.816 4.801 4.831 4.794 4.861 961,108 4.8315 0.78%
2023-02-09 0 6.440 6.420 6.440 6.410 6.450 179,200 1,152,880 6.4335 4.779 4.764 4.779 4.757 4.787 241,472 4.7744 -0.16%
2023-02-08 0 6.450 6.450 6.460 6.340 6.560 1,011,600 6,526,104 6.4513 4.787 4.787 4.794 4.705 4.868 1,363,129 4.7876 3.04%
2023-02-07 0 6.260 6.260 6.280 6.260 6.400 227,000 1,428,188 6.2916 4.646 4.646 4.660 4.646 4.750 305,882 4.6691 -1.11%
2023-02-06 0 6.330 6.310 6.330 6.230 6.350 684,000 4,310,804 6.3023 4.698 4.683 4.698 4.623 4.712 921,689 4.6771 0.80%
2023-02-03 0 6.280 6.280 6.310 6.200 6.340 814,870 5,126,425 6.2911 4.660 4.660 4.683 4.601 4.705 1,098,036 4.6687 -0.79%
2023-02-02 0 6.330 6.270 6.330 6.250 6.370 591,200 3,723,244 6.2978 4.698 4.653 4.698 4.638 4.727 796,641 4.6737 -0.47%
2023-02-01 0 6.360 6.320 6.360 6.260 6.400 767,424 4,842,844 6.3105 4.720 4.690 4.720 4.646 4.750 1,034,102 4.6831 0.47%
2023-01-31 0 6.330 6.280 6.330 6.250 6.400 740,000 4,659,409 6.2965 4.698 4.660 4.698 4.638 4.750 997,149 4.6727 -0.63%
2023-01-30 0 6.370 6.310 6.370 6.300 6.490 950,800 6,047,085 6.3600 4.727 4.683 4.727 4.675 4.816 1,281,201 4.7199 0.31%
2023-01-27 0 6.350 6.340 6.350 6.280 6.360 912,900 5,779,972 6.3314 4.712 4.705 4.712 4.660 4.720 1,230,131 4.6987 0.95%
2023-01-26 0 6.290 6.270 6.290 6.200 6.300 904,400 5,675,284 6.2752 4.668 4.653 4.668 4.601 4.675 1,218,677 4.6569 2.11%
2023-01-20 0 6.160 6.160 6.170 6.080 6.200 381,643 2,345,749 6.1464 4.571 4.571 4.579 4.512 4.601 514,263 4.5614 1.32%
2023-01-19 0 6.080 6.060 6.080 6.010 6.120 84,801 515,074 6.0739 4.512 4.497 4.512 4.460 4.542 114,269 4.5075 -0.16%
2023-01-18 0 6.090 6.070 6.090 6.020 6.090 216,000 1,311,484 6.0717 4.519 4.505 4.519 4.468 4.519 291,060 4.5059 -0.16%
2023-01-17 0 6.100 6.080 6.100 6.060 6.200 153,600 935,388 6.0898 4.527 4.512 4.527 4.497 4.601 206,976 4.5193 -1.13%
2023-01-16 0 6.170 6.150 6.170 6.080 6.260 337,600 2,082,508 6.1686 4.579 4.564 4.579 4.512 4.646 454,915 4.5778 -0.48%
2023-01-13 0 6.200 6.170 6.200 6.030 6.200 844,689 5,161,036 6.1100 4.601 4.579 4.601 4.475 4.601 1,138,217 4.5343 3.16%
2023-01-12 0 6.010 5.990 6.010 5.960 6.040 116,000 694,786 5.9895 4.460 4.445 4.460 4.423 4.482 156,310 4.4449 -0.50%
2023-01-11 0 6.040 6.040 6.050 5.990 6.040 239,600 1,443,120 6.0230 4.482 4.482 4.490 4.445 4.482 322,861 4.4698 1.34%
2023-01-10 0 5.960 5.960 5.970 5.890 6.050 281,600 1,674,312 5.9457 4.423 4.423 4.430 4.371 4.490 379,455 4.4124 -1.16%
2023-01-09 0 6.030 6.020 6.030 6.000 6.060 392,154 2,364,580 6.0297 4.475 4.468 4.475 4.453 4.497 528,427 4.4748 0.67%
2023-01-06 0 5.990 5.980 5.990 5.830 6.070 970,800 5,823,960 5.9991 4.445 4.438 4.445 4.327 4.505 1,308,151 4.4521 2.74%
2023-01-05 0 5.830 5.800 5.830 5.790 5.870 489,056 2,852,886 5.8335 4.327 4.304 4.327 4.297 4.356 659,002 4.3291 0.52%
2023-01-04 0 5.800 5.790 5.800 5.600 5.820 826,400 4,775,396 5.7786 4.304 4.297 4.304 4.156 4.319 1,113,573 4.2884 -0.17%
2023-01-03 0 5.810 5.720 5.810 5.520 5.810 3,259,850 18,595,878 5.7045 4.312 4.245 4.312 4.096 4.312 4,392,642 4.2334 3.75%
2022-12-30 0 5.600 5.600 5.630 5.600 5.640 166,266 933,418 5.6140 4.156 4.156 4.178 4.156 4.186 224,043 4.1662 0.00%
2022-12-29 0 5.600 5.560 5.600 5.550 5.640 113,600 632,864 5.5710 4.156 4.126 4.156 4.119 4.186 153,076 4.1343 -0.53%
2022-12-28 0 5.630 5.590 5.630 5.540 5.740 605,200 3,409,048 5.6329 4.178 4.148 4.178 4.111 4.260 815,506 4.1803 1.62%
2022-12-23 0 5.540 5.470 5.540 5.480 5.550 53,201 293,493 5.5167 4.111 4.059 4.111 4.067 4.119 71,688 4.0940 1.28%
2022-12-22 0 5.470 5.470 5.490 5.470 5.560 213,600 1,176,012 5.5057 4.059 4.059 4.074 4.059 4.126 287,826 4.0858 -0.18%
2022-12-21 0 5.480 5.440 5.480 5.430 5.480 183,409 1,001,903 5.4627 4.067 4.037 4.067 4.030 4.067 247,143 4.0539 0.18%
2022-12-20 0 5.470 5.440 5.470 5.430 5.570 184,000 1,004,052 5.4568 4.059 4.037 4.059 4.030 4.134 247,940 4.0496 -0.55%
2022-12-19 0 5.500 5.480 5.500 5.470 5.540 190,000 1,042,568 5.4872 4.082 4.067 4.082 4.059 4.111 256,025 4.0721 0.55%
2022-12-16 0 5.470 5.470 5.550 5.470 5.560 247,600 1,363,396 5.5064 4.059 4.059 4.119 4.059 4.126 333,641 4.0864 -0.36%
2022-12-15 0 5.490 5.490 5.520 5.440 5.650 208,210 1,145,918 5.5037 4.074 4.074 4.096 4.037 4.193 280,563 4.0844 -2.14%
2022-12-14 0 5.610 5.610 5.630 5.550 5.670 133,600 749,776 5.6121 4.163 4.163 4.178 4.119 4.208 180,026 4.1648 -0.71%
2022-12-13 0 5.650 5.630 5.650 5.560 5.660 241,600 1,359,324 5.6263 4.193 4.178 4.193 4.126 4.200 325,556 4.1754 1.62%
2022-12-12 0 5.560 5.530 5.560 5.480 5.630 260,800 1,456,800 5.5859 4.126 4.104 4.126 4.067 4.178 351,428 4.1454 0.54%
2022-12-09 0 5.530 5.530 5.550 5.470 5.590 322,800 1,786,448 5.5342 4.104 4.104 4.119 4.059 4.148 434,972 4.1070 0.91%
2022-12-08 0 5.480 5.470 5.480 5.400 5.490 211,261 1,152,113 5.4535 4.067 4.059 4.067 4.007 4.074 284,674 4.0471 1.48%
2022-12-07 0 5.400 5.380 5.400 5.400 5.600 426,093 2,353,143 5.5226 4.007 3.993 4.007 4.007 4.156 574,160 4.0984 -2.00%
2022-12-06 0 5.510 5.420 5.510 5.350 5.510 382,283 2,081,768 5.4456 4.089 4.022 4.089 3.970 4.089 515,126 4.0413 1.85%
2022-12-05 0 5.410 5.410 5.440 5.340 5.470 389,068 2,112,823 5.4305 4.015 4.015 4.037 3.963 4.059 524,268 4.0300 1.88%
2022-12-02 0 5.310 5.310 5.360 5.300 5.470 114,668 611,304 5.3311 3.941 3.941 3.978 3.933 4.059 154,515 3.9563 -2.57%
2022-12-01 0 5.450 5.420 5.450 5.400 5.480 420,000 2,283,891 5.4378 4.045 4.022 4.045 4.007 4.067 565,949 4.0355 0.37%
2022-11-30 0 5.430 5.380 5.430 5.300 5.430 645,800 3,471,424 5.3754 4.030 3.993 4.030 3.933 4.030 870,214 3.9892 2.84%
2022-11-29 0 5.280 5.280 5.290 5.220 5.360 345,200 1,830,836 5.3037 3.918 3.918 3.926 3.874 3.978 465,156 3.9360 0.57%
2022-11-28 0 5.250 5.230 5.250 5.150 5.280 265,200 1,385,384 5.2239 3.896 3.881 3.896 3.822 3.918 357,357 3.8768 -2.23%
2022-11-25 0 5.370 5.360 5.370 5.210 5.380 402,400 2,141,732 5.3224 3.985 3.978 3.985 3.866 3.993 542,233 3.9498 2.87%
2022-11-24 0 5.220 5.220 5.240 5.170 5.260 196,804 1,026,252 5.2146 3.874 3.874 3.889 3.837 3.904 265,193 3.8698 -0.38%
2022-11-23 0 5.240 5.230 5.240 5.090 5.260 570,400 2,968,296 5.2039 3.889 3.881 3.889 3.777 3.904 768,613 3.8619 2.75%
2022-11-22 0 5.100 5.070 5.100 4.990 5.110 153,600 776,964 5.0584 3.785 3.763 3.785 3.703 3.792 206,976 3.7539 1.39%
2022-11-21 0 5.030 5.020 5.030 4.970 5.030 350,400 1,750,748 4.9964 3.733 3.725 3.733 3.688 3.733 472,163 3.7079 -0.40%
2022-11-18 0 5.050 5.050 5.090 5.000 5.120 415,198 2,102,205 5.0631 3.748 3.748 3.777 3.711 3.800 559,479 3.7574 -1.37%
2022-11-17 0 5.120 5.070 5.120 5.030 5.190 388,402 1,970,014 5.0721 3.800 3.763 3.800 3.733 3.852 523,371 3.7641 0.00%
2022-11-16 0 5.120 5.120 5.140 5.110 5.200 425,998 2,191,833 5.1452 3.800 3.800 3.814 3.792 3.859 574,032 3.8183 -1.92%
2022-11-15 0 5.220 5.210 5.220 5.110 5.240 488,000 2,542,207 5.2094 3.874 3.866 3.874 3.792 3.889 657,579 3.8660 0.38%
2022-11-14 0 5.200 5.150 5.200 5.110 5.250 887,544 4,596,551 5.1790 3.859 3.822 3.859 3.792 3.896 1,195,964 3.8434 1.76%
2022-11-11 0 5.110 5.090 5.110 4.990 5.120 1,024,463 5,170,700 5.0472 3.792 3.777 3.792 3.703 3.800 1,380,462 3.7456 3.65%
2022-11-10 0 4.930 4.880 4.930 4.880 5.040 291,200 1,426,686 4.8993 3.659 3.622 3.659 3.622 3.740 392,391 3.6359 -1.40%
2022-11-09 0 5.000 4.980 5.000 4.970 5.040 442,000 2,207,099 4.9934 3.711 3.696 3.711 3.688 3.740 595,594 3.7057 -0.20%
2022-11-08 0 5.010 4.980 5.010 4.960 5.020 418,000 2,083,920 4.9855 3.718 3.696 3.718 3.681 3.725 563,254 3.6998 -0.20%
2022-11-07 0 5.020 5.000 5.020 4.900 5.090 1,040,400 5,207,806 5.0056 3.725 3.711 3.725 3.636 3.777 1,401,937 3.7147 3.72%
2022-11-04 0 4.840 4.810 4.840 4.600 4.860 1,468,187 7,059,419 4.8083 3.592 3.570 3.592 3.414 3.607 1,978,379 3.5683 3.64%
2022-11-03 0 4.670 4.640 4.670 4.580 4.680 622,000 2,876,376 4.6244 3.466 3.443 3.466 3.399 3.473 838,144 3.4318 -1.06%
2022-11-02 0 4.720 4.700 4.720 4.510 4.750 3,095,200 14,329,616 4.6296 3.503 3.488 3.503 3.347 3.525 4,170,776 3.4357 -0.63%
2022-11-01 0 4.750 4.720 4.750 4.610 4.760 839,200 3,937,677 4.6922 3.525 3.503 3.525 3.421 3.532 1,130,820 3.4821 1.50%
2022-10-31 0 4.680 4.660 4.680 4.640 4.770 465,600 2,187,172 4.6975 3.473 3.458 3.473 3.443 3.540 627,395 3.4861 0.43%
2022-10-28 0 4.660 4.610 4.660 4.590 4.730 502,000 2,328,219 4.6379 3.458 3.421 3.458 3.406 3.510 676,444 3.4418 -0.21%
2022-10-27 0 4.670 4.670 4.680 4.660 4.730 315,957 1,480,643 4.6862 3.466 3.466 3.473 3.458 3.510 425,751 3.4777 1.30%
2022-10-26 0 4.610 4.570 4.610 4.560 4.700 1,415,012 6,485,242 4.5832 3.421 3.391 3.421 3.384 3.488 1,906,726 3.4012 0.00%
2022-10-25 0 4.610 4.610 4.630 4.590 4.710 1,130,200 5,241,700 4.6379 3.421 3.421 3.436 3.406 3.495 1,522,942 3.4418 -2.12%
2022-10-24 0 4.710 4.700 4.710 4.700 4.950 1,672,800 7,966,156 4.7622 3.495 3.488 3.495 3.488 3.673 2,254,095 3.5341 -4.85%
2022-10-21 0 4.950 4.950 4.970 4.950 5.040 246,034 1,220,910 4.9624 3.673 3.673 3.688 3.673 3.740 331,530 3.6826 -1.79%
2022-10-20 0 5.040 5.000 5.040 4.970 5.070 301,600 1,507,688 4.9990 3.740 3.711 3.740 3.688 3.763 406,405 3.7098 -0.40%
2022-10-19 0 5.060 5.020 5.090 5.030 5.180 293,529 1,488,352 5.0705 3.755 3.725 3.777 3.733 3.844 395,530 3.7629 -0.78%
2022-10-18 0 5.100 5.060 5.100 5.020 5.120 102,800 522,060 5.0784 3.785 3.755 3.785 3.725 3.800 138,523 3.7688 0.20%
2022-10-17 0 5.090 5.030 5.090 5.020 5.100 147,713 747,838 5.0628 3.777 3.733 3.777 3.725 3.785 199,043 3.7572 -0.20%
2022-10-14 0 5.100 5.100 5.120 5.070 5.200 457,200 2,351,964 5.1443 3.785 3.785 3.800 3.763 3.859 616,076 3.8177 -0.58%
2022-10-13 0 5.130 5.080 5.130 5.010 5.140 535,200 2,721,364 5.0848 3.807 3.770 3.807 3.718 3.814 721,181 3.7735 1.58%
2022-10-12 0 5.050 5.030 5.050 4.920 5.050 844,800 4,209,829 4.9832 3.748 3.733 3.748 3.651 3.748 1,138,366 3.6981 -0.39%
2022-10-11 0 5.070 5.070 5.080 5.020 5.140 444,000 2,252,042 5.0722 3.763 3.763 3.770 3.725 3.814 598,289 3.7641 -1.36%
2022-10-10 0 5.140 5.120 5.140 5.120 5.230 262,000 1,347,406 5.1428 3.814 3.800 3.814 3.800 3.881 353,045 3.8165 -2.65%
2022-10-07 0 5.280 5.220 5.280 5.200 5.280 403,248 2,110,811 5.2345 3.918 3.874 3.918 3.859 3.918 543,376 3.8846 -0.19%
2022-10-06 0 5.290 5.260 5.290 5.250 5.320 100,800 531,899 5.2768 3.926 3.904 3.926 3.896 3.948 135,828 3.9160 -0.19%
2022-10-05 0 5.300 5.270 5.300 5.170 5.350 1,622,009 8,479,008 5.2275 3.933 3.911 3.933 3.837 3.970 2,185,654 3.8794 3.11%
2022-10-03 0 5.140 5.100 5.140 5.110 5.380 326,000 1,687,420 5.1761 3.814 3.785 3.814 3.792 3.993 439,284 3.8413 -1.15%
2022-09-30 0 5.200 5.200 5.220 5.150 5.260 414,000 2,155,160 5.2057 3.859 3.859 3.874 3.822 3.904 557,864 3.8632 -0.38%
2022-09-29 0 5.220 5.200 5.220 5.200 5.290 473,823 2,477,065 5.2278 3.874 3.859 3.874 3.859 3.926 638,476 3.8797 0.58%
2022-09-28 0 5.190 5.190 5.220 5.180 5.440 781,152 4,124,329 5.2798 3.852 3.852 3.874 3.844 4.037 1,052,601 3.9182 -4.77%
2022-09-27 0 5.450 5.450 5.460 5.400 5.560 491,400 2,682,107 5.4581 4.045 4.045 4.052 4.007 4.126 662,161 4.0505 -1.09%
2022-09-26 0 5.510 5.500 5.510 5.500 5.680 599,505 3,326,222 5.5483 4.089 4.082 4.089 4.082 4.215 807,832 4.1175 -2.82%
2022-09-23 0 5.670 5.670 5.690 5.670 5.820 419,605 2,398,764 5.7167 4.208 4.208 4.223 4.208 4.319 565,417 4.2425 -1.05%
2022-09-22 0 5.730 5.710 5.750 5.690 5.800 536,400 3,072,844 5.7286 4.252 4.237 4.267 4.223 4.304 722,798 4.2513 -1.38%
2022-09-21 0 5.810 5.770 5.810 5.770 5.880 303,200 1,765,583 5.8232 4.312 4.282 4.312 4.282 4.364 408,561 4.3215 -0.85%
2022-09-20 0 5.860 5.850 5.890 5.820 5.910 504,800 2,965,188 5.8740 4.349 4.341 4.371 4.319 4.386 680,217 4.3592 1.03%
2022-09-19 0 5.800 5.770 5.800 5.720 5.810 234,400 1,351,363 5.7652 4.304 4.282 4.304 4.245 4.312 315,854 4.2784 1.40%
2022-09-16 0 5.720 5.720 5.740 5.690 5.830 756,174 4,354,927 5.7592 4.245 4.245 4.260 4.223 4.327 1,018,943 4.2740 -0.17%
2022-09-15 0 5.730 5.730 5.740 5.680 5.760 141,710 810,779 5.7214 4.252 4.252 4.260 4.215 4.275 190,954 4.2459 1.06%
2022-09-14 0 5.670 5.670 5.700 5.640 5.700 648,800 3,677,737 5.6685 4.208 4.208 4.230 4.186 4.230 874,257 4.2067 -1.56%
2022-09-13 0 5.760 5.760 5.800 5.750 5.850 397,132 2,295,946 5.7813 4.275 4.275 4.304 4.267 4.341 535,135 4.2904 0.17%
2022-09-09 0 5.750 5.750 5.760 5.740 5.800 503,840 2,902,993 5.7617 4.267 4.267 4.275 4.260 4.304 678,923 4.2759 0.35%
2022-09-08 0 5.730 5.730 5.740 5.700 5.840 337,600 1,939,054 5.7436 4.252 4.252 4.260 4.230 4.334 454,915 4.2624 -0.69%
2022-09-07 0 5.870 5.870 5.890 5.850 5.950 410,934 2,415,462 5.8780 4.282 4.282 4.297 4.267 4.340 563,330 4.2878 -1.34%
2022-09-06 0 5.950 5.950 5.970 5.930 6.100 188,800 1,127,165 5.9702 4.340 4.340 4.355 4.326 4.450 258,817 4.3551 -0.34%
2022-09-05 0 5.970 5.930 5.970 5.910 5.970 181,200 1,074,776 5.9314 4.355 4.326 4.355 4.311 4.355 248,398 4.3268 -0.33%
2022-09-02 0 5.990 5.980 5.990 5.960 6.090 357,600 2,143,895 5.9952 4.370 4.362 4.370 4.348 4.442 490,217 4.3734 -0.83%
2022-09-01 0 6.040 6.040 6.050 6.010 6.210 508,492 3,080,693 6.0585 4.406 4.406 4.413 4.384 4.530 697,067 4.4195 -1.15%
2022-08-31 0 6.110 6.110 6.170 6.000 6.240 1,176,400 7,224,840 6.1415 4.457 4.457 4.501 4.377 4.552 1,612,670 4.4800 0.83%
2022-08-30 0 6.060 6.060 6.080 5.980 6.080 376,252 2,273,810 6.0433 4.421 4.421 4.435 4.362 4.435 515,786 4.4084 0.33%
2022-08-29 0 6.040 6.020 6.040 5.950 6.040 354,400 2,128,560 6.0061 4.406 4.391 4.406 4.340 4.406 485,830 4.3813 2.03%
2022-08-26 0 5.920 5.920 5.930 5.900 6.000 332,800 1,988,108 5.9739 4.318 4.318 4.326 4.304 4.377 456,219 4.3578 0.00%
2022-08-25 0 5.920 5.910 5.920 5.810 5.990 204,400 1,203,920 5.8900 4.318 4.311 4.318 4.238 4.370 280,202 4.2966 1.72%
2022-08-24 0 5.820 5.820 5.830 5.770 5.860 309,200 1,796,512 5.8102 4.246 4.246 4.253 4.209 4.275 423,867 4.2384 0.34%
2022-08-23 0 5.800 5.800 5.820 5.800 5.860 274,400 1,594,364 5.8104 4.231 4.231 4.246 4.231 4.275 376,162 4.2385 -1.53%
2022-08-22 0 5.890 5.850 5.890 5.820 5.900 113,600 665,200 5.8556 4.297 4.267 4.297 4.246 4.304 155,729 4.2715 0.17%
2022-08-19 0 5.880 5.850 5.880 5.810 5.900 105,777 621,752 5.8780 4.289 4.267 4.289 4.238 4.304 145,005 4.2878 0.51%
2022-08-18 0 5.850 5.850 5.860 5.840 5.910 142,400 834,712 5.8617 4.267 4.267 4.275 4.260 4.311 195,209 4.2760 -1.35%
2022-08-17 0 5.930 5.900 5.930 5.880 5.930 78,000 461,580 5.9177 4.326 4.304 4.326 4.289 4.326 106,926 4.3168 0.51%
2022-08-16 0 5.900 5.890 5.900 5.850 5.940 409,250 2,409,120 5.8867 4.304 4.297 4.304 4.267 4.333 561,021 4.2942 0.00%
2022-08-15 0 5.900 5.880 5.900 5.810 5.920 110,800 653,126 5.8946 4.304 4.289 4.304 4.238 4.318 151,890 4.3000 -1.34%
2022-08-12 0 5.980 5.970 5.980 5.900 5.980 431,600 2,569,184 5.9527 4.362 4.355 4.362 4.304 4.362 591,660 4.3423 1.18%
2022-08-11 0 5.910 5.900 5.910 5.840 5.920 280,000 1,649,660 5.8916 4.311 4.304 4.311 4.260 4.318 383,838 4.2978 1.72%
2022-08-10 0 5.810 5.800 5.820 5.770 5.860 492,400 2,861,156 5.8106 4.238 4.231 4.246 4.209 4.275 675,007 4.2387 -2.35%
2022-08-09 0 5.950 5.910 5.950 5.890 5.970 168,000 995,706 5.9268 4.340 4.311 4.340 4.297 4.355 230,303 4.3235 0.17%
2022-08-08 0 5.940 5.900 5.940 5.870 5.940 250,400 1,480,215 5.9114 4.333 4.304 4.333 4.282 4.333 343,261 4.3122 0.00%
2022-08-05 0 5.940 5.930 5.960 5.880 5.990 613,200 3,640,564 5.9370 4.333 4.326 4.348 4.289 4.370 840,606 4.3309 2.06%
2022-08-04 0 5.820 5.790 5.820 5.800 5.880 223,200 1,299,914 5.8240 4.246 4.224 4.246 4.231 4.289 305,974 4.2484 0.87%
2022-08-03 0 5.770 5.760 5.780 5.750 5.810 432,800 2,498,982 5.7740 4.209 4.202 4.216 4.194 4.238 593,305 4.2120 0.35%
2022-08-02 0 5.750 5.750 5.770 5.750 5.900 723,400 4,173,396 5.7691 4.194 4.194 4.209 4.194 4.304 991,674 4.2084 -2.21%
2022-08-01 0 5.880 5.880 5.900 5.810 6.000 580,800 3,404,172 5.8612 4.289 4.289 4.304 4.238 4.377 796,191 4.2756 -1.67%
2022-07-29 0 5.980 5.970 5.980 5.960 6.060 691,200 4,133,838 5.9807 4.362 4.355 4.362 4.348 4.421 947,533 4.3627 -1.16%
2022-07-28 0 6.050 6.000 6.050 5.960 6.060 368,409 2,209,154 5.9965 4.413 4.377 4.413 4.348 4.421 505,034 4.3743 0.50%
2022-07-27 0 6.020 6.020 6.030 6.020 6.100 660,394 4,001,999 6.0600 4.391 4.391 4.399 4.391 4.450 905,302 4.4206 -1.15%
2022-07-26 0 6.090 6.070 6.090 6.040 6.100 258,400 1,568,488 6.0700 4.442 4.428 4.442 4.406 4.450 354,228 4.4279 1.16%
2022-07-25 0 6.020 5.990 6.020 5.960 6.020 358,000 2,142,176 5.9837 4.391 4.370 4.391 4.348 4.391 490,765 4.3650 0.50%
2022-07-22 0 5.990 5.980 5.990 5.990 6.050 211,600 1,272,384 6.0132 4.370 4.362 4.370 4.370 4.413 290,072 4.3864 0.00%
2022-07-21 0 5.990 5.980 5.990 5.980 6.040 390,448 2,340,292 5.9939 4.370 4.362 4.370 4.362 4.406 535,246 4.3724 -0.66%
2022-07-20 0 6.030 6.030 6.040 6.020 6.100 339,200 2,053,768 6.0547 4.399 4.399 4.406 4.391 4.450 464,993 4.4168 0.00%
2022-07-19 0 6.030 5.990 6.030 5.980 6.040 552,800 3,316,484 5.9994 4.399 4.370 4.399 4.362 4.406 757,807 4.3764 0.00%
2022-07-18 0 6.030 6.010 6.030 5.960 6.050 545,600 3,272,556 5.9981 4.399 4.384 4.399 4.348 4.413 747,937 4.3754 1.17%
2022-07-15 0 5.960 5.950 5.960 5.950 6.180 1,501,200 9,017,436 6.0068 4.348 4.340 4.348 4.340 4.508 2,057,923 4.3818 -3.56%
2022-07-14 0 6.180 6.180 6.190 6.180 6.310 882,800 5,499,112 6.2292 4.508 4.508 4.515 4.508 4.603 1,210,188 4.5440 -2.06%
2022-07-13 0 6.310 6.310 6.320 6.300 6.360 522,800 3,301,552 6.3151 4.603 4.603 4.610 4.596 4.639 716,681 4.6067 -0.16%
2022-07-12 0 6.320 6.320 6.340 6.320 6.430 421,600 2,671,662 6.3370 4.610 4.610 4.625 4.610 4.691 577,951 4.6226 -0.32%
2022-07-11 0 6.340 6.330 6.340 6.320 6.440 836,504 5,305,328 6.3423 4.625 4.618 4.625 4.610 4.698 1,146,723 4.6265 -0.63%
2022-07-08 0 6.380 6.380 6.390 6.380 6.480 617,292 3,951,949 6.4021 4.654 4.654 4.661 4.654 4.727 846,216 4.6701 -1.09%
2022-07-07 0 6.450 6.450 6.460 6.350 6.470 484,401 3,113,646 6.4278 4.705 4.705 4.712 4.632 4.720 664,042 4.6889 0.47%
2022-07-06 0 6.420 6.400 6.420 6.340 6.500 1,453,258 9,279,737 6.3855 4.683 4.669 4.683 4.625 4.742 1,992,201 4.6580 -2.28%
2022-07-05 0 6.570 6.550 6.570 6.350 6.850 4,043,200 26,744,048 6.6146 4.793 4.778 4.793 4.632 4.997 5,542,628 4.8252 3.79%
2022-07-04 0 6.330 6.290 6.330 6.280 6.390 658,400 4,160,628 6.3193 4.618 4.588 4.618 4.581 4.661 902,569 4.6098 -0.31%
2022-06-30 0 6.350 6.350 6.360 6.320 6.460 1,342,093 8,546,776 6.3682 4.632 4.632 4.639 4.610 4.712 1,839,811 4.6455 -0.78%
2022-06-29 0 6.400 6.390 6.400 6.390 6.480 356,000 2,280,088 6.4047 4.669 4.661 4.669 4.661 4.727 488,023 4.6721 -1.08%
2022-06-28 0 6.470 6.430 6.470 6.370 6.500 232,800 1,497,752 6.4336 4.720 4.691 4.720 4.647 4.742 319,134 4.6932 0.94%
2022-06-27 0 6.410 6.380 6.410 6.370 6.420 429,100 2,741,993 6.3901 4.676 4.654 4.676 4.647 4.683 588,232 4.6614 0.31%
2022-06-24 0 6.390 6.370 6.390 6.370 6.420 382,800 2,443,524 6.3833 4.661 4.647 4.661 4.647 4.683 524,762 4.6564 -0.31%
2022-06-23 0 6.410 6.410 6.420 6.370 6.430 229,600 1,470,016 6.4025 4.676 4.676 4.683 4.647 4.691 314,748 4.6705 0.00%
2022-06-22 0 6.410 6.390 6.410 6.380 6.430 502,400 3,218,952 6.4071 4.676 4.661 4.676 4.654 4.691 688,716 4.6738 -0.31%
2022-06-21 0 6.430 6.390 6.430 6.380 6.480 1,039,800 6,668,856 6.4136 4.691 4.661 4.691 4.654 4.727 1,425,412 4.6785 -0.16%
2022-06-20 0 6.440 6.420 6.440 6.350 6.500 1,371,400 8,793,506 6.4121 4.698 4.683 4.698 4.632 4.742 1,879,986 4.6774 -0.46%
2022-06-17 0 6.470 6.420 6.470 6.400 6.500 612,499 3,954,389 6.4562 4.720 4.683 4.720 4.669 4.742 839,645 4.7096 0.31%
2022-06-16 0 6.450 6.450 6.480 6.420 6.570 421,200 2,723,262 6.4655 4.705 4.705 4.727 4.683 4.793 577,403 4.7164 0.00%
2022-06-15 0 6.450 6.450 6.480 6.390 6.500 217,203 1,405,811 6.4723 4.705 4.705 4.727 4.661 4.742 297,753 4.7214 0.62%
2022-06-14 0 6.410 6.410 6.430 6.360 6.500 385,600 2,474,728 6.4179 4.676 4.676 4.691 4.639 4.742 528,600 4.6817 -0.47%
2022-06-13 0 6.440 6.440 6.450 6.400 6.480 422,800 2,718,104 6.4288 4.698 4.698 4.705 4.669 4.727 579,596 4.6897 -1.38%
2022-06-10 0 6.530 6.500 6.530 6.450 6.570 404,000 2,628,480 6.5061 4.763 4.742 4.763 4.705 4.793 553,824 4.7461 -0.15%
2022-06-09 0 6.540 6.510 6.550 6.490 6.600 574,000 3,758,054 6.5471 4.771 4.749 4.778 4.734 4.815 786,869 4.7760 -0.15%
2022-06-08 0 6.550 6.550 6.560 6.540 6.610 547,600 3,595,312 6.5656 4.778 4.778 4.785 4.771 4.822 750,678 4.7894 -0.30%
2022-06-07 0 6.570 6.550 6.570 6.500 6.600 312,400 2,052,120 6.5689 4.793 4.778 4.793 4.742 4.815 428,254 4.7918 -0.45%
2022-06-06 0 6.600 6.570 6.600 6.520 6.610 286,000 1,880,304 6.5745 4.815 4.793 4.815 4.756 4.822 392,064 4.7959 1.07%
2022-06-02 0 6.530 6.520 6.530 6.510 6.550 134,000 874,032 6.5226 4.763 4.756 4.763 4.749 4.778 183,694 4.7581 -1.06%
2022-06-01 0 6.600 6.600 6.610 6.520 6.630 344,000 2,265,876 6.5868 4.815 4.815 4.822 4.756 4.836 471,573 4.8049 0.46%
2022-05-31 0 6.810 6.800 6.810 6.760 6.830 701,600 4,774,280 6.8048 4.793 4.786 4.793 4.757 4.807 996,923 4.7890 0.44%
2022-05-30 0 6.780 6.770 6.780 6.710 6.790 399,432 2,701,171 6.7625 4.772 4.764 4.772 4.722 4.779 567,564 4.7592 1.80%
2022-05-27 0 6.660 6.660 6.700 6.650 6.750 532,800 3,560,964 6.6835 4.687 4.687 4.715 4.680 4.750 757,071 4.7036 0.15%
2022-05-26 0 6.650 6.620 6.650 6.560 6.670 464,400 3,076,016 6.6236 4.680 4.659 4.680 4.617 4.694 659,879 4.6615 0.91%
2022-05-25 0 6.590 6.590 6.600 6.470 6.640 349,600 2,297,868 6.5728 4.638 4.638 4.645 4.553 4.673 496,757 4.6257 1.38%
2022-05-24 0 6.500 6.500 6.520 6.450 6.580 455,200 2,960,328 6.5034 4.574 4.574 4.589 4.539 4.631 646,807 4.5768 -0.46%
2022-05-23 0 6.530 6.530 6.580 6.500 6.600 123,600 807,344 6.5319 4.596 4.596 4.631 4.574 4.645 175,627 4.5969 -0.91%
2022-05-20 0 6.590 6.570 6.590 6.440 6.600 233,495 1,530,140 6.5532 4.638 4.624 4.638 4.532 4.645 331,780 4.6119 1.85%
2022-05-19 0 6.470 6.470 6.480 6.460 6.550 196,000 1,269,452 6.4768 4.553 4.553 4.560 4.546 4.610 278,502 4.5581 -1.07%
2022-05-18 0 6.540 6.540 6.580 6.520 6.580 221,200 1,445,232 6.5336 4.603 4.603 4.631 4.589 4.631 314,309 4.5981 -0.61%
2022-05-17 0 6.580 6.570 6.580 6.470 6.580 231,938 1,517,259 6.5417 4.631 4.624 4.631 4.553 4.631 329,567 4.6038 1.54%
2022-05-16 0 6.480 6.480 6.490 6.440 6.510 135,600 877,236 6.4693 4.560 4.560 4.567 4.532 4.582 192,678 4.5529 -0.31%
2022-05-13 0 6.500 6.490 6.500 6.390 6.500 453,600 2,919,340 6.4359 4.574 4.567 4.574 4.497 4.574 644,533 4.5294 1.40%
2022-05-12 0 6.410 6.400 6.440 6.390 6.510 265,600 1,708,292 6.4318 4.511 4.504 4.532 4.497 4.582 377,399 4.5265 -1.38%
2022-05-11 0 6.500 6.470 6.500 6.400 6.510 465,600 3,013,708 6.4727 4.574 4.553 4.574 4.504 4.582 661,584 4.5553 1.25%
2022-05-10 0 6.420 6.420 6.460 6.340 6.500 840,800 5,411,202 6.4358 4.518 4.518 4.546 4.462 4.574 1,194,717 4.5293 -1.53%
2022-05-06 0 6.520 6.520 6.540 6.510 6.590 461,082 3,018,316 6.5462 4.589 4.589 4.603 4.582 4.638 655,165 4.6070 -2.25%
2022-05-05 0 6.670 6.660 6.670 6.660 6.750 302,800 2,029,204 6.7015 4.694 4.687 4.694 4.687 4.750 430,257 4.7163 -0.74%
2022-05-04 0 6.720 6.690 6.720 6.670 6.720 283,600 1,898,392 6.6939 4.729 4.708 4.729 4.694 4.729 402,975 4.7109 1.05%
2022-05-03 0 6.650 6.650 6.670 6.470 6.680 301,894 1,994,630 6.6071 4.680 4.680 4.694 4.553 4.701 428,970 4.6498 0.15%
2022-04-29 0 6.640 6.630 6.640 6.510 6.680 462,000 3,052,418 6.6070 4.673 4.666 4.673 4.582 4.701 656,469 4.6498 0.91%
2022-04-28 0 6.580 6.560 6.580 6.430 6.590 397,600 2,602,294 6.5450 4.631 4.617 4.631 4.525 4.638 564,961 4.6061 2.33%
2022-04-27 0 6.430 6.410 6.430 6.350 6.430 1,134,400 7,249,180 6.3903 4.525 4.511 4.525 4.469 4.525 1,611,901 4.4973 -0.62%
2022-04-26 0 6.470 6.440 6.470 6.440 6.660 1,261,688 8,208,547 6.5060 4.553 4.532 4.553 4.532 4.687 1,792,768 4.5787 -1.97%
2022-04-25 0 6.600 6.580 6.600 6.580 6.660 1,500,400 9,919,404 6.6112 4.645 4.631 4.645 4.631 4.687 2,131,961 4.6527 -1.49%
2022-04-22 0 6.700 6.690 6.720 6.630 6.730 573,200 3,830,936 6.6834 4.715 4.708 4.729 4.666 4.736 814,476 4.7036 -0.59%
2022-04-21 0 6.740 6.720 6.740 6.710 6.800 1,062,000 7,148,097 6.7308 4.743 4.729 4.743 4.722 4.786 1,509,026 4.7369 -0.15%
2022-04-20 0 6.750 6.750 6.780 6.700 6.810 580,220 3,920,191 6.7564 4.750 4.750 4.772 4.715 4.793 824,451 4.7549 -0.15%
2022-04-19 0 6.760 6.760 6.800 6.730 6.800 451,841 3,054,945 6.7611 4.757 4.757 4.786 4.736 4.786 642,034 4.7582 -1.17%
2022-04-14 0 6.840 6.830 6.840 6.800 6.880 624,088 4,273,102 6.8470 4.814 4.807 4.814 4.786 4.842 886,784 4.8186 0.74%
2022-04-13 0 6.790 6.780 6.790 6.770 6.820 1,577,578 10,701,963 6.7838 4.779 4.772 4.779 4.764 4.800 2,241,626 4.7742 -0.73%
2022-04-12 0 6.840 6.820 6.840 6.770 6.870 598,000 4,076,772 6.8173 4.814 4.800 4.814 4.764 4.835 849,715 4.7978 0.44%
2022-04-11 0 6.810 6.800 6.810 6.780 6.900 847,600 5,785,500 6.8257 4.793 4.786 4.793 4.772 4.856 1,204,379 4.8037 -1.45%
2022-04-08 0 6.910 6.890 6.910 6.830 6.920 327,200 2,249,942 6.8764 4.863 4.849 4.863 4.807 4.870 464,928 4.8393 1.17%
2022-04-07 0 6.830 6.830 6.850 6.830 6.960 653,200 4,488,732 6.8719 4.807 4.807 4.821 4.807 4.898 928,150 4.8362 -1.73%
2022-04-06 0 6.950 6.950 6.980 6.900 6.990 581,200 4,046,736 6.9627 4.891 4.891 4.912 4.856 4.919 825,844 4.9001 0.29%
2022-04-04 0 6.930 6.910 6.930 6.880 6.960 752,267 5,202,306 6.9155 4.877 4.863 4.877 4.842 4.898 1,068,918 4.8669 -0.14%
2022-04-01 0 6.940 6.930 6.940 6.830 6.960 789,952 5,455,613 6.9063 4.884 4.877 4.884 4.807 4.898 1,122,465 4.8604 -0.29%
2022-03-31 0 6.960 6.960 6.980 6.870 6.990 811,600 5,640,640 6.9500 4.898 4.898 4.912 4.835 4.919 1,153,226 4.8912 0.72%
2022-03-30 0 6.910 6.910 6.930 6.850 6.940 925,600 6,395,580 6.9097 4.863 4.863 4.877 4.821 4.884 1,315,211 4.8628 1.77%
2022-03-29 0 6.790 6.790 6.800 6.790 6.900 412,000 2,807,388 6.8140 4.779 4.779 4.786 4.779 4.856 585,423 4.7955 -0.59%
2022-03-28 0 6.830 6.810 6.830 6.750 6.900 538,400 3,681,180 6.8373 4.807 4.793 4.807 4.750 4.856 765,028 4.8118 -0.87%
2022-03-25 0 6.890 6.840 6.890 6.820 6.920 942,000 6,471,998 6.8705 4.849 4.814 4.849 4.800 4.870 1,338,515 4.8352 -0.43%
2022-03-24 0 6.920 6.890 6.920 6.830 6.940 180,280 1,243,927 6.9000 4.870 4.849 4.870 4.807 4.884 256,165 4.8560 -0.29%
2022-03-23 0 6.940 6.910 6.940 6.910 6.970 956,400 6,639,050 6.9417 4.884 4.863 4.884 4.863 4.905 1,358,976 4.8853 -0.43%
2022-03-22 0 6.970 6.950 6.970 6.800 6.980 953,200 6,585,724 6.9091 4.905 4.891 4.905 4.786 4.912 1,354,429 4.8624 1.75%
2022-03-21 0 6.850 6.820 6.850 6.790 6.960 835,119 5,727,657 6.8585 4.821 4.800 4.821 4.779 4.898 1,186,644 4.8268 -0.72%
2022-03-18 0 6.900 6.900 6.930 6.770 7.010 1,915,800 13,234,448 6.9081 4.856 4.856 4.877 4.764 4.933 2,722,215 4.8616 0.73%
2022-03-17 0 6.850 6.830 6.850 6.650 6.910 3,426,400 23,286,812 6.7963 4.821 4.807 4.821 4.680 4.863 4,868,669 4.7830 4.10%
2022-03-16 0 6.580 6.560 6.580 6.420 6.620 2,349,296 15,299,743 6.5125 4.631 4.617 4.631 4.518 4.659 3,338,182 4.5833 1.39%
2022-03-15 0 6.490 6.420 6.490 6.330 6.620 2,221,200 14,368,868 6.4690 4.567 4.518 4.567 4.455 4.659 3,156,166 4.5526 -1.96%
2022-03-14 0 6.620 6.620 6.650 6.580 6.740 1,679,200 11,178,060 6.6568 4.659 4.659 4.680 4.631 4.743 2,386,023 4.6848 -2.07%
2022-03-11 0 6.760 6.760 6.780 6.670 6.780 486,185 3,268,332 6.7224 4.757 4.757 4.772 4.694 4.772 690,834 4.7310 0.00%
2022-03-10 0 6.760 6.760 6.790 6.700 6.840 839,600 5,689,028 6.7759 4.757 4.757 4.779 4.715 4.814 1,193,012 4.7686 1.96%
2022-03-09 0 6.630 6.630 6.660 6.520 6.870 913,708 6,062,829 6.6354 4.666 4.666 4.687 4.589 4.835 1,298,314 4.6698 -1.04%
2022-03-08 0 6.700 6.700 6.720 6.690 6.800 756,400 5,096,302 6.7376 4.715 4.715 4.729 4.708 4.786 1,074,790 4.7417 -0.30%
2022-03-07 0 6.720 6.720 6.760 6.670 6.950 1,055,602 7,110,837 6.7363 4.729 4.729 4.757 4.694 4.891 1,499,935 4.7408 -2.89%
2022-03-04 0 6.920 6.920 6.930 6.900 6.970 818,920 5,677,227 6.9326 4.870 4.870 4.877 4.856 4.905 1,163,627 4.8789 -2.26%
2022-03-03 0 7.080 7.080 7.090 6.980 7.120 674,802 4,771,992 7.0717 4.983 4.983 4.990 4.912 5.011 958,845 4.9768 1.72%
2022-03-02 0 6.960 6.940 6.960 6.930 7.090 780,400 5,462,932 7.0002 4.898 4.884 4.898 4.877 4.990 1,108,893 4.9265 -1.97%
2022-03-01 0 7.100 7.100 7.120 7.000 7.160 987,234 7,006,777 7.0974 4.997 4.997 5.011 4.926 5.039 1,402,789 4.9949 0.42%
2022-02-28 0 7.070 7.070 7.080 7.000 7.200 1,264,004 8,923,321 7.0596 4.976 4.976 4.983 4.926 5.067 1,796,059 4.9683 -1.26%
2022-02-25 0 7.160 7.160 7.200 7.140 7.250 948,400 6,808,676 7.1791 5.039 5.039 5.067 5.025 5.102 1,347,609 5.0524 -0.42%
2022-02-24 0 7.190 7.190 7.200 7.130 7.380 2,705,072 19,552,275 7.2280 5.060 5.060 5.067 5.018 5.194 3,843,714 5.0868 -3.10%
2022-02-23 0 7.420 7.420 7.440 7.380 7.460 641,577 4,760,199 7.4195 5.222 5.222 5.236 5.194 5.250 911,635 5.2216 0.00%
2022-02-22 0 7.420 7.420 7.430 7.410 7.670 1,728,000 12,986,772 7.5155 5.222 5.222 5.229 5.215 5.398 2,455,364 5.2891 -4.01%
2022-02-21 0 7.730 7.720 7.730 7.650 7.750 1,042,804 8,028,784 7.6992 5.440 5.433 5.440 5.384 5.454 1,481,750 5.4184 -0.26%
2022-02-18 0 7.750 7.750 7.760 7.690 7.780 593,216 4,584,254 7.7278 5.454 5.454 5.461 5.412 5.475 842,918 5.4386 0.39%
2022-02-17 0 7.720 7.720 7.730 7.700 7.810 774,000 5,989,308 7.7381 5.433 5.433 5.440 5.419 5.496 1,099,799 5.4458 -0.64%
2022-02-16 0 7.770 7.760 7.770 7.690 7.820 1,132,400 8,813,179 7.7827 5.468 5.461 5.468 5.412 5.503 1,609,059 5.4772 0.65%
2022-02-15 0 7.720 7.700 7.720 7.630 7.790 1,743,600 13,419,408 7.6964 5.433 5.419 5.433 5.370 5.482 2,477,531 5.4164 -0.90%
2022-02-14 0 7.790 7.780 7.790 7.730 7.860 1,000,400 7,788,720 7.7856 5.482 5.475 5.482 5.440 5.532 1,421,497 5.4792 -1.39%
2022-02-11 0 7.900 7.890 7.900 7.790 7.940 1,604,000 12,655,236 7.8898 5.560 5.553 5.560 5.482 5.588 2,279,169 5.5526 0.51%
2022-02-10 0 7.860 7.850 7.860 7.750 7.870 1,120,212 8,758,105 7.8183 5.532 5.525 5.532 5.454 5.539 1,591,741 5.5022 0.38%
2022-02-09 0 7.830 7.800 7.830 7.790 7.940 1,721,600 13,544,256 7.8672 5.510 5.489 5.510 5.482 5.588 2,446,271 5.5367 0.00%
2022-02-08 0 7.830 7.830 7.840 7.710 7.850 1,659,200 12,946,676 7.8030 5.510 5.510 5.518 5.426 5.525 2,357,605 5.4915 1.56%
2022-02-07 0 7.710 7.690 7.710 7.670 7.770 1,320,000 10,179,373 7.7116 5.426 5.412 5.426 5.398 5.468 1,875,626 5.4272 -0.13%
2022-02-04 0 7.720 7.660 7.720 7.480 7.770 4,315,317 32,934,941 7.6321 5.433 5.391 5.433 5.264 5.468 6,131,757 5.3712 4.61%
2022-01-31 0 7.380 7.380 7.400 7.310 7.430 1,504,544 11,081,112 7.3651 5.194 5.194 5.208 5.145 5.229 2,137,849 5.1833 1.10%
2022-01-28 0 7.300 7.300 7.310 7.300 7.420 1,778,544 13,069,776 7.3486 5.137 5.137 5.145 5.137 5.222 2,527,184 5.1717 -0.41%
2022-01-27 0 7.330 7.320 7.330 7.320 7.440 1,024,800 7,535,686 7.3533 5.159 5.152 5.159 5.152 5.236 1,456,168 5.1750 -0.81%
2022-01-26 0 7.390 7.360 7.390 7.330 7.450 1,212,080 8,976,802 7.4061 5.201 5.180 5.201 5.159 5.243 1,722,279 5.2122 1.23%
2022-01-25 0 7.300 7.300 7.320 7.300 7.420 1,490,700 10,918,349 7.3243 5.137 5.137 5.152 5.137 5.222 2,118,178 5.1546 -1.88%
2022-01-24 0 7.440 7.440 7.450 7.380 7.500 1,148,400 8,563,429 7.4568 5.236 5.236 5.243 5.194 5.278 1,631,794 5.2479 0.40%
2022-01-21 0 7.410 7.410 7.420 7.370 7.530 751,200 5,573,948 7.4201 5.215 5.215 5.222 5.187 5.299 1,067,401 5.2220 -1.20%
2022-01-20 0 7.500 7.480 7.500 7.410 7.540 2,474,000 18,510,857 7.4822 5.278 5.264 5.278 5.215 5.306 3,515,377 5.2657 1.35%
2022-01-19 0 7.400 7.370 7.400 7.240 7.410 1,704,400 12,512,312 7.3412 5.208 5.187 5.208 5.095 5.215 2,421,831 5.1665 2.21%
2022-01-18 0 7.240 7.240 7.250 7.230 7.410 1,348,800 9,830,380 7.2882 5.095 5.095 5.102 5.088 5.215 1,916,548 5.1292 -2.16%
2022-01-17 0 7.400 7.390 7.420 7.260 7.510 2,424,705 17,862,780 7.3670 5.208 5.201 5.222 5.109 5.285 3,445,332 5.1846 -0.80%
2022-01-14 0 7.460 7.450 7.460 7.200 7.520 3,300,000 24,350,968 7.3791 5.250 5.243 5.250 5.067 5.292 4,689,064 5.1931 3.32%
2022-01-13 0 7.220 7.210 7.220 7.150 7.240 1,006,000 7,242,300 7.1991 5.081 5.074 5.081 5.032 5.095 1,429,454 5.0665 0.42%
2022-01-12 0 7.190 7.170 7.190 7.070 7.200 1,190,800 8,503,080 7.1406 5.060 5.046 5.060 4.976 5.067 1,692,042 5.0253 0.98%
2022-01-11 0 7.120 7.100 7.120 7.010 7.130 1,101,200 7,803,886 7.0867 5.011 4.997 5.011 4.933 5.018 1,564,726 4.9874 0.28%
2022-01-10 0 7.100 7.090 7.100 6.920 7.100 1,299,800 9,168,296 7.0536 4.997 4.990 4.997 4.870 4.997 1,846,923 4.9641 2.90%
2022-01-07 0 6.900 6.900 6.930 6.760 6.920 934,400 6,409,784 6.8598 4.856 4.856 4.877 4.757 4.870 1,327,716 4.8277 2.07%
2022-01-06 0 6.760 6.750 6.760 6.750 6.830 1,117,200 7,557,746 6.7649 4.757 4.750 4.757 4.750 4.807 1,587,461 4.7609 -1.02%
2022-01-05 0 6.830 6.810 6.830 6.740 6.860 1,276,416 8,689,656 6.8079 4.807 4.793 4.807 4.743 4.828 1,813,696 4.7911 0.74%
2022-01-04 0 6.780 6.780 6.800 6.660 6.820 1,074,200 7,236,686 6.7368 4.772 4.772 4.786 4.687 4.800 1,526,361 4.7411 0.89%
2022-01-03 0 6.720 6.720 6.760 6.630 6.770 475,600 3,181,936 6.6904 4.729 4.729 4.757 4.666 4.764 675,794 4.7084 0.90%
2021-12-31 0 6.660 6.660 6.680 6.660 6.690 78,400 523,394 6.6759 4.687 4.687 4.701 4.687 4.708 111,401 4.6983 0.00%
2021-12-30 0 6.660 6.660 6.700 6.640 6.730 266,000 1,777,868 6.6837 4.687 4.687 4.715 4.673 4.736 377,967 4.7038 0.00%
2021-12-29 0 6.660 6.660 6.700 6.620 6.700 372,400 2,480,712 6.6614 4.687 4.687 4.715 4.659 4.715 529,154 4.6881 -0.30%
2021-12-28 0 6.680 6.680 6.700 6.600 6.730 327,200 2,192,950 6.7022 4.701 4.701 4.715 4.645 4.736 464,928 4.7168 0.91%
2021-12-24 0 6.620 6.620 6.660 6.580 6.660 143,200 948,120 6.6209 4.659 4.659 4.687 4.631 4.687 203,477 4.6596 0.30%
2021-12-23 0 6.600 6.600 6.640 6.500 6.650 412,000 2,727,082 6.6191 4.645 4.645 4.673 4.574 4.680 585,423 4.6583 0.76%
2021-12-22 0 6.550 6.550 6.590 6.450 6.620 679,600 4,463,014 6.5671 4.610 4.610 4.638 4.539 4.659 965,663 4.6217 -0.76%
2021-12-21 0 6.600 6.600 6.610 6.550 6.680 589,360 3,892,048 6.6039 4.645 4.645 4.652 4.610 4.701 837,438 4.6476 0.61%
2021-12-20 0 6.560 6.560 6.570 6.500 6.590 627,200 4,101,600 6.5395 4.617 4.617 4.624 4.574 4.638 891,206 4.6023 -0.30%
2021-12-17 0 6.580 6.580 6.630 6.580 6.770 3,817,594 25,245,937 6.6130 4.631 4.631 4.666 4.631 4.764 5,424,528 4.6540 -1.05%
2021-12-16 0 6.650 6.640 6.650 6.620 6.650 634,400 4,211,378 6.6384 4.680 4.673 4.680 4.659 4.680 901,437 4.6718 0.15%
2021-12-15 0 6.640 6.640 6.650 6.610 6.700 606,800 4,032,114 6.6449 4.673 4.673 4.680 4.652 4.715 862,219 4.6764 0.30%
2021-12-14 0 6.620 6.620 6.630 6.620 6.780 1,659,713 11,064,683 6.6666 4.659 4.659 4.666 4.659 4.772 2,358,334 4.6917 -2.36%
2021-12-13 0 6.780 6.770 6.780 6.780 6.900 860,800 5,858,250 6.8056 4.772 4.764 4.772 4.772 4.856 1,223,135 4.7895 -0.88%
2021-12-10 0 6.840 6.840 6.870 6.830 6.920 719,312 4,941,539 6.8698 4.814 4.814 4.835 4.807 4.870 1,022,091 4.8347 -1.87%
2021-12-09 0 6.970 6.970 6.980 6.800 6.990 731,264 5,073,764 6.9383 4.905 4.905 4.912 4.786 4.919 1,039,074 4.8830 2.05%
2021-12-08 0 6.830 6.830 6.840 6.800 6.850 500,000 3,411,994 6.8240 4.807 4.807 4.814 4.786 4.821 710,464 4.8025 0.00%
2021-12-07 0 6.830 6.830 6.850 6.800 6.870 791,800 5,407,932 6.8299 4.807 4.807 4.821 4.786 4.835 1,125,091 4.8067 0.00%
2021-12-06 0 6.830 6.830 6.840 6.820 6.910 669,224 4,588,086 6.8558 4.807 4.807 4.814 4.800 4.863 950,919 4.8249 -0.73%
2021-12-03 0 6.880 6.880 6.950 6.800 7.030 990,400 6,855,478 6.9219 4.842 4.842 4.891 4.786 4.947 1,407,288 4.8714 0.58%
2021-12-02 0 6.840 6.840 6.870 6.760 6.880 606,800 4,151,564 6.8417 4.814 4.814 4.835 4.757 4.842 862,219 4.8150 0.59%
2021-12-01 0 6.800 6.800 6.810 6.760 6.900 968,800 6,628,050 6.8415 4.786 4.786 4.793 4.757 4.856 1,376,596 4.8148 0.74%
2021-11-30 0 6.750 6.750 6.760 6.750 6.950 3,023,600 20,606,728 6.8153 4.750 4.750 4.757 4.750 4.891 4,296,319 4.7964 -3.16%
2021-11-29 0 6.970 6.940 6.970 6.910 7.050 1,473,769 10,258,701 6.9609 4.905 4.884 4.905 4.863 4.962 2,094,120 4.8988 -1.83%
2021-11-26 0 7.100 7.080 7.100 7.070 7.210 1,398,000 9,942,936 7.1123 4.997 4.983 4.997 4.976 5.074 1,986,458 5.0054 -1.80%
2021-11-25 0 7.230 7.210 7.230 7.150 7.240 896,829 6,449,161 7.1911 5.088 5.074 5.088 5.032 5.095 1,274,330 5.0608 0.14%
2021-11-24 0 7.220 7.220 7.240 7.220 7.300 912,400 6,606,572 7.2409 5.081 5.081 5.095 5.081 5.137 1,296,455 5.0959 -0.55%
2021-11-23 0 7.260 7.260 7.270 7.220 7.300 1,117,600 8,105,684 7.2528 5.109 5.109 5.116 5.081 5.137 1,588,030 5.1042 -0.68%
2021-11-22 0 7.310 7.290 7.310 7.260 7.320 436,800 3,180,496 7.2814 5.145 5.130 5.145 5.109 5.152 620,662 5.1244 0.00%
2021-11-19 0 7.310 7.280 7.310 7.250 7.340 884,000 6,435,428 7.2799 5.145 5.123 5.145 5.102 5.166 1,256,101 5.1233 -0.68%
2021-11-18 0 7.360 7.330 7.360 7.250 7.370 687,600 5,028,260 7.3128 5.180 5.159 5.180 5.102 5.187 977,030 5.1465 0.41%
2021-11-17 0 7.330 7.330 7.360 7.290 7.380 632,320 4,633,275 7.3274 5.159 5.159 5.180 5.130 5.194 898,482 5.1568 -0.27%
2021-11-16 0 7.350 7.340 7.350 7.270 7.380 684,800 5,019,484 7.3299 5.173 5.166 5.173 5.116 5.194 973,052 5.1585 0.82%
2021-11-15 0 7.290 7.290 7.320 7.290 7.400 766,400 5,611,128 7.3214 5.130 5.130 5.152 5.130 5.208 1,089,000 5.1526 -1.22%
2021-11-12 0 7.380 7.370 7.380 7.360 7.470 497,320 3,677,214 7.3941 5.194 5.187 5.194 5.180 5.257 706,656 5.2037 -0.81%
2021-11-11 0 7.440 7.440 7.450 7.360 7.480 956,400 7,111,480 7.4357 5.236 5.236 5.243 5.180 5.264 1,358,976 5.2330 0.81%
2021-11-10 0 7.380 7.360 7.380 7.270 7.410 1,030,800 7,554,764 7.3290 5.194 5.180 5.194 5.116 5.215 1,464,693 5.1579 -0.40%
2021-11-09 0 7.410 7.390 7.420 7.350 7.530 1,850,400 13,739,476 7.4251 5.215 5.201 5.222 5.173 5.299 2,629,286 5.2256 -1.85%
2021-11-08 0 7.550 7.530 7.550 7.500 7.800 1,588,718 12,038,931 7.5778 5.313 5.299 5.313 5.278 5.489 2,257,455 5.3330 -2.96%
2021-11-05 0 7.780 7.760 7.780 7.460 8.260 11,722,118 91,386,563 7.7961 5.475 5.461 5.475 5.250 5.813 16,656,292 5.4866 4.29%
2021-11-04 0 7.460 7.440 7.460 7.380 7.490 11,148,000 82,272,078 7.3800 5.250 5.236 5.250 5.194 5.271 15,840,511 5.1938 0.95%
2021-11-03 0 7.390 7.390 7.400 7.370 7.410 538,400 3,980,712 7.3936 5.201 5.201 5.208 5.187 5.215 765,028 5.2034 -0.14%
2021-11-02 0 7.400 7.390 7.400 7.370 7.460 568,000 4,200,960 7.3961 5.208 5.201 5.208 5.187 5.250 807,087 5.2051 -0.40%
2021-11-01 0 7.430 7.410 7.430 7.400 7.470 585,600 4,342,908 7.4162 5.229 5.215 5.229 5.208 5.257 832,096 5.2192 -0.40%
2021-10-29 0 7.460 7.450 7.460 7.400 7.490 877,707 6,544,620 7.4565 5.250 5.243 5.250 5.208 5.271 1,247,159 5.2476 0.40%
2021-10-28 0 7.430 7.430 7.440 7.380 7.470 738,240 5,477,730 7.4200 5.229 5.229 5.236 5.194 5.257 1,048,986 5.2219 0.00%
2021-10-27 0 7.430 7.430 7.450 7.380 7.450 827,200 6,146,200 7.4301 5.229 5.229 5.243 5.194 5.243 1,175,392 5.2291 0.00%
2021-10-26 0 7.430 7.390 7.430 7.390 7.480 674,000 5,000,876 7.4197 5.229 5.201 5.229 5.201 5.264 957,706 5.2217 0.00%
2021-10-25 0 7.430 7.430 7.470 7.380 7.480 465,200 3,459,020 7.4356 5.229 5.229 5.257 5.194 5.264 661,016 5.2329 -0.67%
2021-10-22 0 7.480 7.460 7.480 7.340 7.490 610,000 4,526,190 7.4200 5.264 5.250 5.264 5.166 5.271 866,766 5.2219 1.08%
2021-10-21 0 7.400 7.380 7.400 7.350 7.450 1,462,400 10,801,836 7.3864 5.208 5.194 5.208 5.173 5.243 2,077,966 5.1983 0.54%
2021-10-20 0 7.360 7.360 7.370 7.340 7.460 601,200 4,425,216 7.3606 5.180 5.180 5.187 5.166 5.250 854,262 5.1802 -1.21%
2021-10-19 0 7.450 7.430 7.450 7.370 7.470 948,000 7,046,968 7.4335 5.243 5.229 5.243 5.187 5.257 1,347,040 5.2314 1.50%
2021-10-18 0 7.340 7.340 7.350 7.320 7.500 1,726,400 12,754,217 7.3878 5.166 5.166 5.173 5.152 5.278 2,453,091 5.1992 -2.26%
2021-10-15 0 7.510 7.500 7.510 7.420 7.510 1,408,000 10,519,186 7.4710 5.285 5.278 5.285 5.222 5.285 2,000,667 5.2578 0.40%
2021-10-12 0 7.480 7.440 7.480 7.360 7.520 595,200 4,439,364 7.4586 5.264 5.236 5.264 5.180 5.292 845,737 5.2491 -0.13%
2021-10-11 0 7.490 7.490 7.520 7.430 7.580 964,400 7,249,000 7.5166 5.271 5.271 5.292 5.229 5.335 1,370,343 5.2899 1.08%
2021-10-08 0 7.410 7.390 7.410 7.320 7.500 662,400 4,902,864 7.4017 5.215 5.201 5.215 5.152 5.278 941,223 5.2090 -1.07%
2021-10-07 0 7.490 7.440 7.490 7.150 7.500 1,708,800 12,644,212 7.3995 5.271 5.236 5.271 5.032 5.278 2,428,083 5.2075 3.60%
2021-10-06 0 7.230 7.230 7.250 7.110 7.260 736,800 5,304,880 7.1999 5.088 5.088 5.102 5.004 5.109 1,046,940 5.0670 -0.14%
2021-10-05 0 7.240 7.210 7.240 7.190 7.300 529,216 3,835,092 7.2467 5.095 5.074 5.095 5.060 5.137 751,978 5.1000 -0.69%
2021-10-04 0 7.290 7.260 7.290 7.090 7.290 790,600 5,707,806 7.2196 5.130 5.109 5.130 4.990 5.130 1,123,386 5.0809 2.24%
2021-09-30 0 7.130 7.120 7.130 7.070 7.150 1,711,600 12,171,768 7.1113 5.018 5.011 5.018 4.976 5.032 2,432,061 5.0047 -0.56%
2021-09-29 0 7.170 7.150 7.170 7.080 7.190 1,141,600 8,139,390 7.1298 5.046 5.032 5.046 4.983 5.060 1,622,132 5.0177 -0.69%
2021-09-28 0 7.220 7.180 7.230 7.070 7.220 1,189,400 8,509,768 7.1547 5.081 5.053 5.088 4.976 5.081 1,690,052 5.0352 0.84%
2021-09-27 0 7.160 7.110 7.160 7.090 7.280 894,400 6,399,492 7.1551 5.039 5.004 5.039 4.990 5.123 1,270,878 5.0355 -0.42%
2021-09-24 0 7.190 7.170 7.190 7.140 7.310 994,400 7,204,748 7.2453 5.060 5.046 5.060 5.025 5.145 1,412,971 5.0990 -1.51%
2021-09-23 0 7.300 7.290 7.300 7.020 7.300 2,028,800 14,675,152 7.2334 5.137 5.130 5.137 4.940 5.137 2,882,780 5.0906 4.29%
2021-09-21 0 7.000 7.000 7.020 6.930 7.090 1,942,000 13,622,284 7.0146 4.926 4.926 4.940 4.877 4.990 2,759,443 4.9366 -1.69%
2021-09-20 0 7.120 7.120 7.150 7.020 7.550 2,692,000 19,292,776 7.1667 5.011 5.011 5.032 4.940 5.313 3,825,140 5.0437 -6.32%
2021-09-17 0 7.600 7.600 7.620 7.460 7.650 1,170,000 8,874,798 7.5853 5.349 5.349 5.363 5.250 5.384 1,662,486 5.3383 0.66%
2021-09-16 0 7.550 7.510 7.550 7.430 7.680 967,600 7,284,434 7.5284 5.313 5.285 5.313 5.229 5.405 1,374,890 5.2982 -1.82%
2021-09-15 0 7.690 7.690 7.710 7.650 7.870 1,249,200 9,634,028 7.7122 5.412 5.412 5.426 5.384 5.539 1,775,024 5.4275 -2.16%
2021-09-14 0 7.860 7.850 7.870 7.750 7.990 2,178,000 17,152,420 7.8753 5.532 5.525 5.539 5.454 5.623 3,094,782 5.5424 2.21%
2021-09-13 0 7.690 7.690 7.700 7.570 7.730 1,439,561 11,030,363 7.6623 5.412 5.412 5.419 5.328 5.440 2,045,513 5.3925 0.92%
2021-09-10 0 7.620 7.620 7.690 7.460 7.710 1,625,200 12,383,540 7.6197 5.363 5.363 5.412 5.250 5.426 2,309,293 5.3625 2.28%
2021-09-09 0 7.450 7.450 7.460 7.450 7.570 695,808 5,210,915 7.4890 5.243 5.243 5.250 5.243 5.328 988,693 5.2705 -2.10%
2021-09-08 0 7.710 7.700 7.730 7.550 7.790 1,048,800 8,035,292 7.6614 5.356 5.349 5.370 5.245 5.411 1,509,853 5.3219 2.12%
2021-09-07 0 7.550 7.550 7.580 7.530 7.610 872,800 6,610,936 7.5744 5.245 5.245 5.265 5.231 5.286 1,256,483 5.2615 -0.53%
2021-09-06 0 7.590 7.570 7.590 7.500 7.610 497,200 3,745,436 7.5331 5.272 5.258 5.272 5.210 5.286 715,769 5.2327 0.80%
2021-09-03 0 7.530 7.490 7.530 7.450 7.590 1,380,000 10,370,192 7.5146 5.231 5.203 5.231 5.175 5.272 1,986,649 5.2199 -0.40%
2021-09-02 0 7.560 7.560 7.580 7.460 7.670 1,154,000 8,710,184 7.5478 5.251 5.251 5.265 5.182 5.328 1,661,299 5.2430 -0.53%
2021-09-01 0 7.600 7.600 7.610 7.450 7.640 520,400 3,952,022 7.5942 5.279 5.279 5.286 5.175 5.307 749,168 5.2752 1.60%
2021-08-31 0 7.480 7.480 7.490 7.390 7.520 846,600 6,298,468 7.4397 5.196 5.196 5.203 5.133 5.224 1,218,766 5.1679 -0.13%
2021-08-30 0 7.490 7.490 7.500 7.350 7.780 2,158,800 16,231,610 7.5188 5.203 5.203 5.210 5.106 5.404 3,107,809 5.2228 -3.48%
2021-08-27 0 7.760 7.760 7.790 7.700 7.840 591,800 4,593,018 7.7611 5.390 5.390 5.411 5.349 5.446 851,955 5.3911 0.00%
2021-08-26 0 7.760 7.720 7.760 7.650 7.900 1,099,200 8,522,780 7.7536 5.390 5.363 5.390 5.314 5.488 1,582,409 5.3860 1.70%
2021-08-25 0 7.630 7.630 7.660 7.600 7.760 721,914 5,531,499 7.6623 5.300 5.300 5.321 5.279 5.390 1,039,268 5.3225 0.13%
2021-08-24 0 7.620 7.620 7.650 7.580 7.660 698,768 5,320,360 7.6139 5.293 5.293 5.314 5.265 5.321 1,005,947 5.2889 0.53%
2021-08-23 0 7.580 7.580 7.620 7.580 7.760 922,400 7,040,480 7.6328 5.265 5.265 5.293 5.265 5.390 1,327,887 5.3020 -1.56%
2021-08-20 0 7.700 7.700 7.740 7.650 7.800 1,075,200 8,263,488 7.6855 5.349 5.349 5.376 5.314 5.418 1,547,858 5.3387 -1.53%
2021-08-19 0 7.820 7.820 7.830 7.750 7.910 2,384,000 18,671,624 7.8321 5.432 5.432 5.439 5.383 5.495 3,432,007 5.4404 -1.14%
2021-08-18 0 7.910 7.850 7.910 7.800 7.910 712,200 5,585,140 7.8421 5.495 5.453 5.495 5.418 5.495 1,025,283 5.4474 0.38%
2021-08-17 0 7.880 7.820 7.890 7.820 7.980 396,000 3,119,072 7.8764 5.474 5.432 5.481 5.432 5.543 570,082 5.4713 -0.38%
2021-08-16 0 7.910 7.890 7.910 7.860 7.980 432,800 3,417,770 7.8969 5.495 5.481 5.495 5.460 5.543 623,059 5.4855 0.38%
2021-08-13 0 7.880 7.880 7.910 7.880 8.010 556,000 4,403,520 7.9200 5.474 5.474 5.495 5.474 5.564 800,418 5.5015 -0.76%
2021-08-12 0 7.940 7.910 7.940 7.890 8.020 433,779 3,435,948 7.9210 5.515 5.495 5.515 5.481 5.571 624,468 5.5022 -0.38%
2021-08-11 0 7.970 7.960 7.970 7.820 8.010 562,496 4,475,841 7.9571 5.536 5.529 5.536 5.432 5.564 809,769 5.5273 1.14%
2021-08-10 0 7.880 7.880 7.940 7.840 7.990 516,100 4,075,671 7.8971 5.474 5.474 5.515 5.446 5.550 742,978 5.4856 -0.76%
2021-08-09 0 7.940 7.910 7.940 7.850 7.970 322,000 2,550,736 7.9215 5.515 5.495 5.515 5.453 5.536 463,551 5.5026 1.02%
2021-08-06 0 7.860 7.860 7.870 7.800 7.870 394,400 3,086,464 7.8257 5.460 5.460 5.467 5.418 5.467 567,778 5.4360 -0.13%
2021-08-05 0 7.870 7.870 7.880 7.810 7.950 604,800 4,751,228 7.8559 5.467 5.467 5.474 5.425 5.522 870,670 5.4570 -1.25%
2021-08-04 0 7.970 7.930 7.970 7.900 8.080 801,200 6,382,194 7.9658 5.536 5.508 5.536 5.488 5.613 1,153,408 5.5333 -0.50%
2021-08-03 0 8.010 8.010 8.020 7.940 8.110 474,800 3,789,600 7.9815 5.564 5.564 5.571 5.515 5.634 683,522 5.5442 -1.23%
2021-08-02 0 8.110 8.060 8.110 7.940 8.150 1,177,600 9,480,420 8.0506 5.634 5.599 5.634 5.515 5.661 1,695,273 5.5923 1.37%
2021-07-30 0 8.000 7.980 8.000 7.880 8.020 952,000 7,559,118 7.9403 5.557 5.543 5.557 5.474 5.571 1,370,500 5.5156 0.76%
2021-07-29 0 7.940 7.900 7.940 7.770 8.050 1,440,400 11,475,424 7.9668 5.515 5.488 5.515 5.397 5.592 2,073,600 5.5341 2.19%
2021-07-28 0 7.770 7.770 7.780 7.720 7.950 1,176,400 9,153,606 7.7810 5.397 5.397 5.404 5.363 5.522 1,693,546 5.4050 -0.26%
2021-07-27 0 7.790 7.790 7.800 7.740 8.120 1,955,524 15,471,102 7.9115 5.411 5.411 5.418 5.376 5.640 2,815,173 5.4956 -2.38%
2021-07-26 0 7.980 7.960 7.990 7.950 8.110 1,064,229 8,527,832 8.0132 5.543 5.529 5.550 5.522 5.634 1,532,064 5.5662 -0.62%
2021-07-23 0 8.030 8.030 8.040 7.960 8.120 398,800 3,207,008 8.0416 5.578 5.578 5.585 5.529 5.640 574,113 5.5860 0.50%
2021-07-22 0 7.990 7.990 8.000 7.900 8.100 650,400 5,211,422 8.0126 5.550 5.550 5.557 5.488 5.627 936,316 5.5659 0.88%
2021-07-21 0 7.920 7.920 7.940 7.880 8.010 1,106,400 8,785,368 7.9405 5.502 5.502 5.515 5.474 5.564 1,592,774 5.5158 0.25%
2021-07-20 0 7.900 7.900 7.920 7.850 8.010 1,317,200 10,424,914 7.9145 5.488 5.488 5.502 5.453 5.564 1,896,242 5.4977 -1.37%
2021-07-19 0 8.010 8.010 8.020 7.980 8.130 1,129,200 9,059,840 8.0232 5.564 5.564 5.571 5.543 5.647 1,625,597 5.5732 -1.48%
2021-07-16 0 8.130 8.130 8.140 8.130 8.300 674,400 5,507,262 8.1662 5.647 5.647 5.654 5.647 5.765 970,866 5.6725 -2.05%
2021-07-15 0 8.300 8.260 8.300 8.050 8.370 1,134,493 9,367,013 8.2566 5.765 5.738 5.765 5.592 5.814 1,633,217 5.7353 1.97%
2021-07-14 0 8.140 8.140 8.160 8.090 8.310 897,280 7,331,894 8.1712 5.654 5.654 5.668 5.620 5.772 1,291,725 5.6761 -2.05%
2021-07-13 0 8.310 8.280 8.310 8.130 8.380 1,008,841 8,354,797 8.2816 5.772 5.752 5.772 5.647 5.821 1,452,328 5.7527 2.21%
2021-07-12 0 8.130 8.120 8.130 8.110 8.230 675,010 5,507,987 8.1599 5.647 5.640 5.647 5.634 5.717 971,745 5.6681 0.00%
2021-07-09 0 8.130 8.120 8.130 8.100 8.260 1,162,863 9,471,449 8.1449 5.647 5.640 5.647 5.627 5.738 1,674,058 5.6578 -0.97%
2021-07-08 0 8.210 8.180 8.210 8.160 8.410 1,007,200 8,266,244 8.2072 5.703 5.682 5.703 5.668 5.842 1,449,965 5.7010 -1.08%
2021-07-07 0 8.300 8.300 8.320 8.240 8.340 1,733,340 14,341,904 8.2741 5.765 5.765 5.779 5.724 5.793 2,495,317 5.7475 -0.72%
2021-07-06 0 8.360 8.360 8.380 8.320 8.510 917,200 7,672,172 8.3648 5.807 5.807 5.821 5.779 5.911 1,320,401 5.8105 -1.65%
2021-07-05 0 8.500 8.490 8.500 8.420 8.570 248,400 2,115,046 8.5147 5.904 5.897 5.904 5.849 5.953 357,597 5.9146 0.24%
2021-07-02 0 8.480 8.480 8.520 8.420 8.600 984,400 8,353,424 8.4858 5.891 5.891 5.918 5.849 5.974 1,417,143 5.8946 -1.05%
2021-06-30 0 8.570 8.570 8.600 8.570 8.690 1,010,400 8,712,260 8.6226 5.953 5.953 5.974 5.953 6.036 1,454,572 5.9896 -0.70%
2021-06-29 0 8.630 8.630 8.640 8.600 8.950 1,663,600 14,459,532 8.6917 5.995 5.995 6.002 5.974 6.217 2,394,919 6.0376 -3.14%
2021-06-28 0 8.910 8.880 8.910 8.840 9.010 364,880 3,242,878 8.8875 6.189 6.168 6.189 6.141 6.259 525,281 6.1736 -1.00%
2021-06-25 0 9.000 8.990 9.000 8.890 9.250 1,473,288 13,366,690 9.0727 6.252 6.245 6.252 6.175 6.425 2,120,946 6.3022 0.67%
2021-06-24 0 8.940 8.940 8.950 8.860 8.980 1,824,400 16,253,060 8.9087 6.210 6.210 6.217 6.154 6.238 2,626,407 6.1883 0.00%
2021-06-23 0 8.940 8.930 8.940 8.880 9.180 1,337,760 11,934,560 8.9213 6.210 6.203 6.210 6.168 6.377 1,925,840 6.1971 -1.00%
2021-06-22 0 9.030 9.020 9.030 8.860 9.310 4,024,516 36,693,256 9.1174 6.273 6.266 6.273 6.154 6.467 5,793,695 6.3333 2.03%
2021-06-21 0 8.850 8.850 8.860 8.800 9.530 5,962,400 53,793,144 9.0221 6.148 6.148 6.154 6.113 6.620 8,583,473 6.2671 -9.14%
2021-06-18 0 9.740 9.730 9.740 8.140 11.26 22,292,538 216,870,651 9.7284 6.766 6.759 6.766 5.654 7.822 32,092,346 6.7577 19.22%
2021-06-17 0 8.170 8.170 8.190 8.150 8.290 690,577 5,651,786 8.1842 5.675 5.675 5.689 5.661 5.759 994,155 5.6850 -0.97%
2021-06-16 0 8.250 8.250 8.260 8.120 8.390 1,582,177 13,067,313 8.2591 5.731 5.731 5.738 5.640 5.828 2,277,703 5.7371 0.86%
2021-06-15 0 8.180 8.170 8.180 8.150 8.350 1,277,600 10,474,352 8.1985 5.682 5.675 5.682 5.661 5.800 1,839,233 5.6950 -1.21%
2021-06-11 0 8.280 8.280 8.300 8.250 8.390 1,531,200 12,709,064 8.3001 5.752 5.752 5.765 5.731 5.828 2,204,316 5.7655 -0.60%
2021-06-10 0 8.330 8.330 8.350 8.320 8.500 1,018,000 8,525,408 8.3747 5.786 5.786 5.800 5.779 5.904 1,465,513 5.8174 -1.19%
2021-06-09 0 8.430 8.400 8.430 8.370 8.500 1,343,600 11,297,140 8.4081 5.856 5.835 5.856 5.814 5.904 1,934,247 5.8406 -0.47%
2021-06-08 0 8.470 8.440 8.470 8.390 8.560 1,185,600 10,000,316 8.4348 5.884 5.863 5.884 5.828 5.946 1,706,790 5.8591 -0.59%
2021-06-07 0 8.520 8.520 8.530 8.480 8.700 1,681,200 14,341,372 8.5304 5.918 5.918 5.925 5.891 6.043 2,420,256 5.9256 -1.39%
2021-06-04 0 8.860 8.860 8.910 8.830 9.050 1,399,531 12,407,046 8.8651 6.002 6.002 6.036 5.981 6.130 2,066,067 6.0052 -0.89%
2021-06-03 0 8.940 8.940 8.950 8.900 9.280 2,649,200 24,004,320 9.0610 6.056 6.056 6.063 6.029 6.286 3,910,900 6.1378 0.22%
2021-06-02 0 8.920 8.920 8.960 8.900 9.040 2,522,999 22,622,361 8.9665 6.042 6.042 6.069 6.029 6.124 3,724,595 6.0738 0.22%
2021-06-01 0 8.900 8.880 8.900 8.850 9.060 1,419,824 12,670,457 8.9240 6.029 6.015 6.029 5.995 6.137 2,096,025 6.0450 0.00%
2021-05-31 0 8.900 8.860 8.900 8.840 8.980 655,293 5,821,669 8.8841 6.029 6.002 6.029 5.988 6.083 967,381 6.0180 0.00%
2021-05-28 0 8.900 8.900 8.930 8.890 9.030 1,439,200 12,865,982 8.9397 6.029 6.029 6.049 6.022 6.117 2,124,629 6.0556 0.00%
2021-05-27 0 8.900 8.900 9.000 8.900 9.060 1,826,631 16,363,627 8.9584 6.029 6.029 6.097 6.029 6.137 2,696,577 6.0683 -1.22%
2021-05-26 0 9.010 9.000 9.010 8.970 9.090 904,800 8,148,692 9.0061 6.103 6.097 6.103 6.076 6.157 1,335,717 6.1006 -0.22%
2021-05-25 0 9.030 9.030 9.050 9.000 9.100 1,500,800 13,578,964 9.0478 6.117 6.117 6.130 6.097 6.164 2,215,566 6.1289 -0.33%
2021-05-24 0 9.060 9.060 9.070 8.910 9.190 2,510,270 22,739,345 9.0585 6.137 6.137 6.144 6.036 6.225 3,705,803 6.1361 0.89%
2021-05-21 0 8.980 8.970 8.980 8.910 9.150 1,333,185 12,011,773 9.0098 6.083 6.076 6.083 6.036 6.198 1,968,123 6.1032 0.90%
2021-05-20 0 8.900 8.900 8.930 8.800 9.080 3,393,900 30,429,567 8.9660 6.029 6.029 6.049 5.961 6.151 5,010,268 6.0734 3.13%
2021-05-18 0 8.630 8.610 8.630 8.520 8.670 627,255 5,379,752 8.5767 5.846 5.832 5.846 5.771 5.873 925,989 5.8097 1.77%
2021-05-17 0 8.480 8.470 8.480 8.460 8.630 682,800 5,816,308 8.5183 5.744 5.737 5.744 5.731 5.846 1,007,988 5.7702 -1.40%
2021-05-14 0 8.600 8.600 8.640 8.460 8.650 345,013 2,957,339 8.5717 5.826 5.826 5.853 5.731 5.859 509,328 5.8064 0.70%
2021-05-13 0 8.540 8.510 8.540 8.460 8.600 878,000 7,478,600 8.5178 5.785 5.765 5.785 5.731 5.826 1,296,154 5.7698 -1.27%
2021-05-12 0 8.650 8.650 8.670 8.620 8.760 535,624 4,647,881 8.6775 5.859 5.859 5.873 5.839 5.934 790,719 5.8780 -1.70%
2021-05-11 0 8.800 8.780 8.800 8.620 8.850 1,468,931 12,896,699 8.7796 5.961 5.947 5.961 5.839 5.995 2,168,519 5.9472 -0.56%
2021-05-10 0 8.850 8.850 8.870 8.830 9.000 1,121,520 9,959,915 8.8807 5.995 5.995 6.008 5.981 6.097 1,655,652 6.0157 -0.90%
2021-05-07 0 8.930 8.910 8.930 8.900 9.140 1,193,969 10,756,901 9.0094 6.049 6.036 6.049 6.029 6.191 1,762,605 6.1028 0.00%
2021-05-06 0 8.930 8.930 8.950 8.610 9.060 3,420,800 30,500,576 8.9162 6.049 6.049 6.063 5.832 6.137 5,049,979 6.0397 4.57%
2021-05-05 0 8.540 8.540 8.560 8.520 8.660 226,800 1,944,128 8.5720 5.785 5.785 5.798 5.771 5.866 334,815 5.8066 -0.23%
2021-05-04 0 8.560 8.560 8.600 8.400 8.660 1,556,800 13,184,060 8.4687 5.798 5.798 5.826 5.690 5.866 2,298,237 5.7366 1.30%
2021-05-03 0 8.450 8.450 8.490 8.400 8.610 342,400 2,893,144 8.4496 5.724 5.724 5.751 5.690 5.832 505,470 5.7237 -1.05%
2021-04-30 0 8.540 8.540 8.620 8.530 8.690 848,400 7,275,444 8.5755 5.785 5.785 5.839 5.778 5.887 1,252,456 5.8089 -3.06%
2021-04-29 0 8.810 8.740 8.810 8.570 8.840 853,600 7,467,300 8.7480 5.968 5.920 5.968 5.805 5.988 1,260,133 5.9258 2.56%
2021-04-28 0 8.590 8.560 8.590 8.500 8.600 260,000 2,221,872 8.5457 5.819 5.798 5.819 5.758 5.826 383,827 5.7887 -0.23%
2021-04-27 0 8.610 8.550 8.610 8.480 8.610 552,400 4,722,488 8.5490 5.832 5.792 5.832 5.744 5.832 815,484 5.7910 0.12%
2021-04-26 0 8.600 8.600 8.610 8.500 8.650 436,400 3,728,984 8.5449 5.826 5.826 5.832 5.758 5.859 644,238 5.7882 -0.69%
2021-04-23 0 8.660 8.660 8.690 8.660 8.850 291,411 2,536,992 8.7059 5.866 5.866 5.887 5.866 5.995 430,197 5.8973 -1.70%
2021-04-22 0 8.810 8.810 8.850 8.730 8.950 472,892 4,166,488 8.8107 5.968 5.968 5.995 5.914 6.063 698,110 5.9682 -1.56%
2021-04-21 0 8.950 8.930 8.950 8.800 8.970 739,200 6,553,286 8.8654 6.063 6.049 6.063 5.961 6.076 1,091,249 6.0053 -0.33%
2021-04-20 0 8.980 8.970 8.980 8.910 9.070 161,200 1,447,100 8.9770 6.083 6.076 6.083 6.036 6.144 237,973 6.0810 0.22%
2021-04-19 0 8.960 8.950 8.970 8.790 8.970 363,729 3,236,921 8.8993 6.069 6.063 6.076 5.954 6.076 536,957 6.0283 2.05%
2021-04-16 0 8.780 8.780 8.790 8.740 8.870 287,200 2,522,684 8.7837 5.947 5.947 5.954 5.920 6.008 423,981 5.9500 -0.57%
2021-04-15 0 8.830 8.790 8.830 8.750 8.880 226,585 1,995,265 8.8058 5.981 5.954 5.981 5.927 6.015 334,498 5.9650 -0.23%
2021-04-14 0 8.850 8.800 8.850 8.730 8.870 399,248 3,506,918 8.7838 5.995 5.961 5.995 5.914 6.008 589,393 5.9501 0.00%
2021-04-13 0 8.850 8.830 8.850 8.600 8.910 291,600 2,575,340 8.8318 5.995 5.981 5.995 5.826 6.036 430,476 5.9825 0.91%
2021-04-12 0 8.770 8.760 8.770 8.670 8.950 402,400 3,534,764 8.7842 5.941 5.934 5.941 5.873 6.063 594,046 5.9503 -1.46%
2021-04-09 0 8.900 8.870 8.900 8.870 9.020 339,200 3,024,464 8.9165 6.029 6.008 6.029 6.008 6.110 500,746 6.0399 0.34%
2021-04-08 0 8.870 8.870 8.880 8.840 9.080 564,000 5,031,180 8.9205 6.008 6.008 6.015 5.988 6.151 832,609 6.0427 -1.00%
2021-04-07 0 8.960 8.950 8.960 8.960 9.080 499,121 4,492,099 9.0000 6.069 6.063 6.069 6.069 6.151 736,831 6.0965 0.67%
2021-04-01 0 8.900 8.880 8.900 8.790 8.990 1,090,800 9,713,272 8.9047 6.029 6.015 6.029 5.954 6.090 1,610,301 6.0320 1.14%
2021-03-31 0 8.800 8.790 8.800 8.790 9.020 1,254,429 11,124,631 8.8683 5.961 5.954 5.961 5.954 6.110 1,851,859 6.0073 -2.22%
2021-03-30 0 9.000 9.000 9.010 8.980 9.240 695,200 6,284,796 9.0403 6.097 6.097 6.103 6.083 6.259 1,026,294 6.1238 -0.66%
2021-03-29 0 9.060 9.050 9.060 8.830 9.160 1,022,000 9,227,124 9.0285 6.137 6.130 6.137 5.981 6.205 1,508,735 6.1158 2.49%
2021-03-26 0 8.840 8.830 8.840 8.730 8.980 1,324,200 11,708,160 8.8417 5.988 5.981 5.988 5.914 6.083 1,954,859 5.9893 1.49%
2021-03-25 0 8.710 8.710 8.760 8.450 9.040 1,465,720 12,735,492 8.6889 5.900 5.900 5.934 5.724 6.124 2,163,779 5.8858 2.71%
2021-03-24 0 8.480 8.470 8.480 8.420 8.640 810,000 6,901,196 8.5200 5.744 5.737 5.744 5.704 5.853 1,195,768 5.7714 -2.30%
2021-03-23 0 8.680 8.680 8.770 8.650 9.100 653,200 5,687,072 8.7065 5.880 5.880 5.941 5.859 6.164 964,291 5.8977 -1.81%
2021-03-22 0 8.840 8.840 8.860 8.720 8.940 394,400 3,486,832 8.8409 5.988 5.988 6.002 5.907 6.056 582,236 5.9887 -0.11%
2021-03-19 0 8.850 8.840 8.850 8.820 9.040 854,201 7,591,596 8.8874 5.995 5.988 5.995 5.975 6.124 1,261,020 6.0202 -1.99%
2021-03-18 0 9.030 9.000 9.030 8.990 9.220 636,800 5,762,548 9.0492 6.117 6.097 6.117 6.090 6.246 940,080 6.1298 -0.77%
2021-03-17 0 9.100 9.090 9.100 9.030 9.220 405,186 3,682,601 9.0887 6.164 6.157 6.164 6.117 6.246 598,159 6.1566 -0.55%
2021-03-16 0 9.150 9.150 9.220 9.060 9.310 642,800 5,896,068 9.1725 6.198 6.198 6.246 6.137 6.306 948,938 6.2133 -2.14%
2021-03-15 0 9.350 9.300 9.350 9.250 9.580 617,200 5,799,529 9.3965 6.334 6.300 6.334 6.266 6.489 911,146 6.3651 -0.53%
2021-03-12 0 9.400 9.380 9.400 9.290 9.540 1,240,272 11,715,358 9.4458 6.367 6.354 6.367 6.293 6.462 1,830,960 6.3985 0.11%
2021-03-11 0 9.390 9.360 9.390 9.080 9.400 1,780,056 16,514,554 9.2775 6.361 6.340 6.361 6.151 6.367 2,627,820 6.2845 1.95%
2021-03-10 0 9.210 9.190 9.210 8.600 9.230 2,127,441 18,992,356 8.9273 6.239 6.225 6.239 5.826 6.252 3,140,649 6.0473 5.14%
2021-03-09 0 8.760 8.760 8.770 8.550 8.830 912,800 7,964,500 8.7254 5.934 5.934 5.941 5.792 5.981 1,347,527 5.9105 0.69%
2021-03-08 0 8.700 8.700 8.710 8.680 8.900 1,030,800 9,019,596 8.7501 5.893 5.893 5.900 5.880 6.029 1,521,726 5.9272 -1.36%
2021-03-05 0 8.820 8.800 8.820 8.290 8.820 1,419,568 12,272,084 8.6449 5.975 5.961 5.975 5.616 5.975 2,095,647 5.8560 4.63%
2021-03-04 0 8.430 8.400 8.430 8.400 8.570 386,400 3,261,596 8.4410 5.710 5.690 5.710 5.690 5.805 570,426 5.7178 -0.82%
2021-03-03 0 8.500 8.490 8.500 8.470 8.720 419,600 3,590,720 8.5575 5.758 5.751 5.758 5.737 5.907 619,437 5.7967 -0.82%
2021-03-02 0 8.570 8.540 8.570 8.400 8.650 779,091 6,674,436 8.5670 5.805 5.785 5.805 5.690 5.859 1,150,138 5.8032 2.15%
2021-03-01 0 8.390 8.380 8.390 8.310 8.680 446,800 3,766,740 8.4305 5.683 5.677 5.683 5.629 5.880 659,592 5.7107 -1.53%
2021-02-26 0 8.520 8.520 8.530 8.190 8.610 1,231,600 10,411,044 8.4533 5.771 5.771 5.778 5.548 5.832 1,818,158 5.7261 2.53%
2021-02-25 0 8.310 8.290 8.310 8.170 8.400 556,000 4,623,904 8.3164 5.629 5.616 5.629 5.534 5.690 820,799 5.6334 2.47%
2021-02-24 0 8.110 8.110 8.180 8.090 8.460 711,400 5,881,862 8.2680 5.494 5.494 5.541 5.480 5.731 1,050,209 5.6007 -1.70%
2021-02-23 0 8.250 8.240 8.250 8.160 8.250 1,502,092 12,324,379 8.2048 5.588 5.582 5.588 5.527 5.588 2,217,474 5.5578 1.60%
2021-02-22 0 8.120 8.090 8.130 8.090 8.220 280,400 2,286,690 8.1551 5.500 5.480 5.507 5.480 5.568 413,942 5.5242 -0.37%
2021-02-19 0 8.150 8.100 8.150 8.000 8.160 350,908 2,843,942 8.1045 5.521 5.487 5.521 5.419 5.527 518,030 5.4899 0.87%
2021-02-18 0 8.080 8.080 8.100 8.040 8.200 558,145 4,514,642 8.0887 5.473 5.473 5.487 5.446 5.555 823,965 5.4792 -1.46%
2021-02-17 0 8.200 8.200 8.220 8.090 8.230 598,806 4,890,154 8.1665 5.555 5.555 5.568 5.480 5.575 883,991 5.5319 1.23%
2021-02-16 0 8.100 8.100 8.130 7.980 8.150 881,400 7,081,030 8.0338 5.487 5.487 5.507 5.406 5.521 1,301,173 5.4420 0.25%
2021-02-11 0 8.080 8.040 8.080 8.010 8.130 93,600 753,212 8.0471 5.473 5.446 5.473 5.426 5.507 138,178 5.4510 0.62%
2021-02-10 0 8.030 8.020 8.030 7.960 8.080 362,908 2,891,318 7.9671 5.439 5.433 5.439 5.392 5.473 535,745 5.3968 1.01%
2021-02-09 0 7.950 7.930 7.950 7.800 7.960 489,453 3,871,407 7.9097 5.385 5.372 5.385 5.284 5.392 722,558 5.3579 1.53%
2021-02-08 0 7.830 7.820 7.830 7.750 7.910 191,800 1,497,912 7.8098 5.304 5.297 5.304 5.250 5.358 283,146 5.2902 1.42%
2021-02-05 0 7.720 7.720 7.730 7.700 7.820 213,640 1,657,098 7.7565 5.229 5.229 5.236 5.216 5.297 315,388 5.2542 -0.39%
2021-02-04 0 7.750 7.710 7.750 7.700 7.860 198,732 1,541,613 7.7572 5.250 5.223 5.250 5.216 5.324 293,379 5.2547 -0.64%
2021-02-03 0 7.800 7.780 7.800 7.680 7.930 137,511 1,068,677 7.7716 5.284 5.270 5.284 5.202 5.372 203,002 5.2644 0.26%
2021-02-02 0 7.780 7.780 7.790 7.730 7.880 192,509 1,502,293 7.8038 5.270 5.270 5.277 5.236 5.338 284,193 5.2862 -0.64%
2021-02-01 0 7.830 7.820 7.830 7.700 7.830 59,616 463,488 7.7746 5.304 5.297 5.304 5.216 5.304 88,009 5.2664 1.42%
2021-01-29 0 7.720 7.720 7.760 7.720 7.830 125,600 974,628 7.7598 5.229 5.229 5.257 5.229 5.304 185,418 5.2564 -0.64%
2021-01-28 0 7.770 7.770 7.780 7.710 7.900 512,892 3,994,800 7.7888 5.263 5.263 5.270 5.223 5.351 757,160 5.2760 -2.75%
2021-01-27 0 7.990 7.970 7.990 7.880 8.060 207,310 1,648,695 7.9528 5.412 5.399 5.412 5.338 5.460 306,043 5.3871 -0.50%
2021-01-26 0 8.030 7.940 8.030 7.890 8.070 231,200 1,838,260 7.9510 5.439 5.378 5.439 5.345 5.467 341,311 5.3859 -0.50%
2021-01-25 0 8.070 8.050 8.070 7.960 8.150 152,400 1,227,200 8.0525 5.467 5.453 5.467 5.392 5.521 224,982 5.4547 0.75%
2021-01-22 0 8.010 7.990 8.010 7.980 8.240 412,400 3,321,944 8.0552 5.426 5.412 5.426 5.406 5.582 608,808 5.4565 -2.91%
2021-01-21 0 8.250 8.240 8.250 8.130 8.250 255,600 2,096,116 8.2008 5.588 5.582 5.588 5.507 5.588 377,331 5.5551 0.86%
2021-01-20 0 8.180 8.160 8.180 8.120 8.300 389,838 3,196,680 8.2000 5.541 5.527 5.541 5.500 5.622 575,501 5.5546 -0.24%
2021-01-19 0 8.200 8.190 8.200 8.200 8.310 468,703 3,861,609 8.2389 5.555 5.548 5.555 5.555 5.629 691,926 5.5810 0.00%
2021-01-18 0 8.200 8.170 8.200 8.100 8.260 294,000 2,405,768 8.1829 5.555 5.534 5.555 5.487 5.595 434,020 5.5430 -0.61%
2021-01-15 0 8.250 8.190 8.250 8.150 8.360 654,000 5,413,940 8.2782 5.588 5.548 5.588 5.521 5.663 965,472 5.6076 -0.36%
2021-01-14 0 8.280 8.260 8.280 8.190 8.280 412,000 3,394,724 8.2396 5.609 5.595 5.609 5.548 5.609 608,218 5.5814 0.36%
2021-01-13 0 8.250 8.220 8.250 8.120 8.340 705,200 5,809,784 8.2385 5.588 5.568 5.588 5.500 5.649 1,041,056 5.5807 0.49%
2021-01-12 0 8.210 8.180 8.210 8.090 8.220 520,485 4,261,372 8.1873 5.561 5.541 5.561 5.480 5.568 768,370 5.5460 1.11%
2021-01-11 0 8.120 8.120 8.130 8.030 8.190 82,800 672,248 8.1189 5.500 5.500 5.507 5.439 5.548 122,234 5.4997 -0.49%
2021-01-08 0 8.160 8.140 8.160 8.100 8.260 194,000 1,580,988 8.1494 5.527 5.514 5.527 5.487 5.595 286,394 5.5203 -1.21%
2021-01-07 0 8.260 8.250 8.260 8.080 8.280 338,361 2,782,452 8.2233 5.595 5.588 5.595 5.473 5.609 499,508 5.5704 2.23%
2021-01-06 0 8.080 8.070 8.080 7.980 8.150 183,960 1,482,539 8.0590 5.473 5.467 5.473 5.406 5.521 271,572 5.4591 -0.74%
2021-01-05 0 8.140 8.130 8.140 7.890 8.140 128,800 1,035,696 8.0411 5.514 5.507 5.514 5.345 5.514 190,142 5.4470 2.65%
2021-01-04 0 7.930 7.920 7.930 7.910 7.990 101,600 806,804 7.9410 5.372 5.365 5.372 5.358 5.412 149,988 5.3791 -0.38%
2020-12-31 0 7.960 7.960 8.040 7.960 8.100 91,600 733,508 8.0077 5.392 5.392 5.446 5.392 5.487 135,225 5.4243 -0.38%
2020-12-30 0 7.990 7.980 8.040 7.980 8.170 190,400 1,534,020 8.0568 5.412 5.406 5.446 5.406 5.534 281,079 5.4576 -0.50%
2020-12-29 0 8.030 7.970 8.030 7.920 8.030 150,800 1,207,104 8.0047 5.439 5.399 5.439 5.365 5.439 222,620 5.4223 0.88%
2020-12-28 0 7.960 7.920 7.960 7.880 7.990 95,232 755,708 7.9354 5.392 5.365 5.392 5.338 5.412 140,587 5.3754 0.13%
2020-12-24 0 7.950 7.870 7.950 7.750 8.030 142,064 1,125,087 7.9196 5.385 5.331 5.385 5.250 5.439 209,723 5.3646 1.66%
2020-12-23 0 7.820 7.790 7.820 7.730 7.870 144,000 1,126,940 7.8260 5.297 5.277 5.297 5.236 5.331 212,581 5.3012 0.26%
2020-12-22 0 7.800 7.730 7.800 7.710 7.970 221,600 1,727,652 7.7963 5.284 5.236 5.284 5.223 5.399 327,139 5.2811 -0.76%
2020-12-21 0 7.860 7.830 7.860 7.790 7.920 475,600 3,724,964 7.8321 5.324 5.304 5.324 5.277 5.365 702,108 5.3054 -1.50%
2020-12-18 0 7.980 7.970 7.980 7.740 8.000 945,654 7,479,528 7.9094 5.406 5.399 5.406 5.243 5.419 1,396,028 5.3577 1.01%
2020-12-17 0 7.900 7.890 7.900 7.820 8.010 157,403 1,246,858 7.9214 5.351 5.345 5.351 5.297 5.426 232,367 5.3659 -0.25%
2020-12-16 0 7.920 7.920 7.960 7.920 8.120 1,026,400 8,177,748 7.9674 5.365 5.365 5.392 5.365 5.500 1,515,230 5.3970 -1.37%
2020-12-15 0 8.030 7.970 8.030 7.930 8.230 398,400 3,198,072 8.0273 5.439 5.399 5.439 5.372 5.575 588,141 5.4376 -2.07%
2020-12-14 0 8.200 8.140 8.200 7.940 8.220 669,200 5,459,424 8.1581 5.555 5.514 5.555 5.378 5.568 987,911 5.5262 3.67%
2020-12-11 0 7.910 7.860 7.930 7.850 8.150 326,608 2,585,538 7.9163 5.358 5.324 5.372 5.318 5.521 482,157 5.3624 0.64%
2020-12-10 0 7.860 7.860 7.870 7.800 7.880 214,074 1,676,320 7.8306 5.324 5.324 5.331 5.284 5.338 316,028 5.3043 0.90%
2020-12-09 0 7.790 7.770 7.790 7.680 7.840 310,507 2,420,075 7.7939 5.277 5.263 5.277 5.202 5.311 458,388 5.2795 0.65%
2020-12-08 0 7.740 7.690 7.740 7.630 7.840 2,618,800 20,497,819 7.8272 5.243 5.209 5.243 5.168 5.311 3,866,021 5.3020 -1.53%
2020-12-07 0 7.860 7.830 7.880 7.720 8.180 698,058 5,482,509 7.8539 5.324 5.304 5.338 5.229 5.541 1,030,513 5.3202 -3.44%
2020-12-04 0 8.140 8.130 8.140 8.120 8.320 542,824 4,435,906 8.1719 5.514 5.507 5.514 5.500 5.636 801,348 5.5356 -2.16%
2020-12-03 0 8.320 8.320 8.330 8.220 8.500 1,239,600 10,326,580 8.3306 5.636 5.636 5.643 5.568 5.758 1,829,968 5.6430 0.00%
2020-12-02 0 8.320 8.310 8.320 8.210 8.430 1,091,000 9,080,282 8.3229 5.636 5.629 5.636 5.561 5.710 1,610,596 5.6378 0.60%
2020-12-01 0 8.270 8.240 8.270 8.170 8.370 882,400 7,279,952 8.2502 5.602 5.582 5.602 5.534 5.670 1,302,649 5.5886 -0.60%
2020-11-30 0 8.320 8.300 8.320 8.030 8.480 2,398,640 19,965,649 8.3237 5.636 5.622 5.636 5.439 5.744 3,541,009 5.6384 1.96%
2020-11-27 0 8.160 8.140 8.160 7.980 8.160 805,200 6,515,120 8.0913 5.527 5.514 5.527 5.406 5.527 1,188,682 5.4810 0.74%
2020-11-26 0 8.100 8.070 8.100 7.860 8.110 1,389,600 11,176,664 8.0431 5.487 5.467 5.487 5.324 5.494 2,051,407 5.4483 1.12%
2020-11-25 0 8.010 8.000 8.010 7.900 8.130 1,127,936 9,034,965 8.0102 5.426 5.419 5.426 5.351 5.507 1,665,123 5.4260 1.52%
2020-11-24 0 7.890 7.840 7.890 7.630 7.900 2,450,800 19,215,860 7.8406 5.345 5.311 5.345 5.168 5.351 3,618,010 5.3112 3.14%
2020-11-23 0 7.650 7.650 7.680 7.440 7.730 1,639,200 12,484,476 7.6162 5.182 5.182 5.202 5.040 5.236 2,419,880 5.1591 0.26%
2020-11-20 0 7.630 7.610 7.630 7.420 7.630 1,713,600 12,961,268 7.5638 5.168 5.155 5.168 5.026 5.168 2,529,714 5.1236 1.73%
2020-11-19 0 7.500 7.490 7.500 7.410 7.580 1,480,200 11,111,480 7.5067 5.080 5.074 5.080 5.019 5.135 2,185,155 5.0850 0.00%
2020-11-18 0 7.500 7.500 7.530 7.200 7.550 1,369,600 10,198,138 7.4461 5.080 5.080 5.101 4.877 5.114 2,021,881 5.0439 2.74%
2020-11-17 0 7.300 7.280 7.300 7.100 7.300 1,249,440 9,068,361 7.2579 4.945 4.931 4.945 4.809 4.945 1,844,494 4.9164 2.24%
2020-11-16 0 7.140 7.120 7.140 7.020 7.180 539,221 3,821,513 7.0871 4.837 4.823 4.837 4.755 4.864 796,029 4.8007 1.13%
2020-11-13 0 7.060 7.060 7.070 7.000 7.150 593,600 4,191,720 7.0615 4.782 4.782 4.789 4.742 4.843 876,306 4.7834 -2.08%
2020-11-12 0 7.210 7.210 7.280 7.140 7.300 746,001 5,389,237 7.2242 4.884 4.884 4.931 4.837 4.945 1,101,289 4.8936 0.28%
2020-11-11 0 7.190 7.190 7.200 6.980 7.230 1,577,600 11,281,760 7.1512 4.870 4.870 4.877 4.728 4.898 2,328,943 4.8442 2.13%
2020-11-10 0 7.040 7.030 7.040 6.930 7.060 2,746,000 19,250,712 7.0105 4.769 4.762 4.769 4.694 4.782 4,053,801 4.7488 1.73%
2020-11-09 0 6.920 6.910 6.920 6.850 7.000 238,496 1,646,053 6.9018 4.688 4.681 4.688 4.640 4.742 352,081 4.6752 0.29%
2020-11-06 0 6.900 6.890 6.900 6.790 6.920 324,400 2,230,236 6.8750 4.674 4.667 4.674 4.599 4.688 478,898 4.6570 1.47%
2020-11-05 0 6.800 6.790 6.800 6.780 6.880 593,114 4,053,124 6.8336 4.606 4.599 4.606 4.593 4.660 875,589 4.6290 0.29%
2020-11-04 0 6.780 6.770 6.780 6.710 6.850 151,248 1,026,574 6.7874 4.593 4.586 4.593 4.545 4.640 223,281 4.5977 -0.15%
2020-11-03 0 6.790 6.790 6.800 6.720 6.900 173,600 1,180,932 6.8026 4.599 4.599 4.606 4.552 4.674 256,278 4.6080 1.95%
2020-11-02 0 6.660 6.660 6.690 6.640 6.800 120,000 805,025 6.7085 4.511 4.511 4.532 4.498 4.606 177,151 4.5443 0.00%
2020-10-30 0 6.660 6.660 6.670 6.660 6.770 171,286 1,145,166 6.6857 4.511 4.511 4.518 4.511 4.586 252,862 4.5288 -1.62%
2020-10-29 0 6.770 6.750 6.770 6.660 6.800 222,000 1,495,174 6.7350 4.586 4.572 4.586 4.511 4.606 327,729 4.5622 0.00%
2020-10-28 0 6.770 6.720 6.770 6.630 6.850 268,000 1,803,032 6.7277 4.586 4.552 4.586 4.491 4.640 395,637 4.5573 0.15%
2020-10-27 0 6.760 6.720 6.760 6.670 6.860 315,800 2,128,776 6.7409 4.579 4.552 4.579 4.518 4.647 466,202 4.5662 -0.73%
2020-10-23 0 6.810 6.810 6.880 6.810 6.930 303,200 2,084,072 6.8736 4.613 4.613 4.660 4.613 4.694 447,601 4.6561 0.59%
2020-10-22 0 6.770 6.760 6.770 6.760 6.850 428,400 2,910,194 6.7932 4.586 4.579 4.586 4.579 4.640 632,428 4.6016 0.00%
2020-10-21 0 6.770 6.770 6.780 6.760 6.890 140,360 954,083 6.7974 4.586 4.586 4.593 4.579 4.667 207,207 4.6045 0.00%
2020-10-20 0 6.770 6.770 6.790 6.730 6.900 165,200 1,119,692 6.7778 4.586 4.586 4.599 4.559 4.674 243,878 4.5912 -1.46%
2020-10-19 0 6.870 6.870 6.900 6.870 6.920 176,000 1,214,752 6.9020 4.654 4.654 4.674 4.654 4.688 259,821 4.6753 0.29%
2020-10-16 0 6.850 6.850 6.900 6.820 6.900 175,200 1,200,452 6.8519 4.640 4.640 4.674 4.620 4.674 258,640 4.6414 0.44%
2020-10-15 0 6.820 6.800 6.820 6.800 6.870 152,400 1,038,448 6.8140 4.620 4.606 4.620 4.606 4.654 224,982 4.6157 -0.87%
2020-10-14 0 6.880 6.830 6.880 6.820 6.900 292,400 2,005,152 6.8576 4.660 4.627 4.660 4.620 4.674 431,658 4.6452 -0.29%
2020-10-12 0 6.900 6.890 6.900 6.870 7.140 331,600 2,287,356 6.8979 4.674 4.667 4.674 4.654 4.837 489,527 4.6726 1.47%
2020-10-09 0 6.800 6.800 6.820 6.800 6.920 301,200 2,055,456 6.8242 4.606 4.606 4.620 4.606 4.688 444,649 4.6227 -1.88%
2020-10-08 0 6.930 6.900 6.930 6.840 6.940 424,800 2,930,784 6.8992 4.694 4.674 4.694 4.633 4.701 627,114 4.6734 2.21%
2020-10-07 0 6.780 6.780 6.800 6.770 6.890 669,600 4,569,660 6.8245 4.593 4.593 4.606 4.586 4.667 988,502 4.6228 -1.88%
2020-10-06 0 6.910 6.830 6.910 6.750 6.910 612,000 4,177,208 6.8255 4.681 4.627 4.681 4.572 4.681 903,469 4.6235 1.77%
2020-10-05 0 6.790 6.720 6.790 6.660 6.920 646,202 4,406,107 6.8185 4.599 4.552 4.599 4.511 4.688 953,960 4.6188 1.19%
2020-09-30 0 6.710 6.600 6.710 6.600 6.860 387,200 2,584,096 6.6738 4.545 4.471 4.545 4.471 4.647 571,607 4.5208 1.05%
2020-09-29 0 6.640 6.640 6.650 6.620 6.860 334,400 2,249,628 6.7274 4.498 4.498 4.505 4.484 4.647 493,660 4.5570 -1.92%
2020-09-28 0 6.770 6.770 6.780 6.600 6.770 492,256 3,278,853 6.6609 4.586 4.586 4.593 4.471 4.586 726,696 4.5120 1.50%
2020-09-25 0 6.670 6.630 6.670 6.480 6.760 419,200 2,795,588 6.6689 4.518 4.491 4.518 4.389 4.579 618,847 4.5174 1.68%
2020-09-24 0 6.560 6.550 6.560 6.540 6.840 807,200 5,341,780 6.6177 4.444 4.437 4.444 4.430 4.633 1,191,635 4.4827 -4.51%
2020-09-23 0 6.870 6.850 6.870 6.840 6.950 258,560 1,773,702 6.8599 4.654 4.640 4.654 4.633 4.708 381,701 4.6468 -0.72%
2020-09-22 0 6.920 6.900 6.920 6.850 6.940 347,923 2,401,075 6.9012 4.688 4.674 4.688 4.640 4.701 513,624 4.6748 0.29%
2020-09-21 0 6.900 6.900 6.910 6.900 7.010 940,800 6,564,380 6.9774 4.674 4.674 4.681 4.674 4.748 1,388,862 4.7264 -0.43%
2020-09-18 0 6.930 6.910 6.930 6.930 7.190 1,859,024 13,136,475 7.0663 4.694 4.681 4.694 4.694 4.870 2,744,397 4.7867 -3.35%
2020-09-17 0 7.170 7.160 7.170 7.130 7.230 139,200 996,628 7.1597 4.857 4.850 4.857 4.830 4.898 205,495 4.8499 -0.55%
2020-09-16 0 7.210 7.160 7.210 7.180 7.290 416,077 3,011,714 7.2384 4.884 4.850 4.884 4.864 4.938 614,237 4.9032 0.14%
2020-09-15 0 7.200 7.170 7.220 7.120 7.230 375,600 2,706,876 7.2068 4.877 4.857 4.891 4.823 4.898 554,482 4.8818 0.56%
2020-09-14 0 7.160 7.160 7.200 7.090 7.290 388,016 2,795,370 7.2043 4.850 4.850 4.877 4.803 4.938 572,811 4.8801 -0.56%
2020-09-11 0 7.200 7.160 7.200 7.120 7.220 331,400 2,384,489 7.1952 4.877 4.850 4.877 4.823 4.891 489,232 4.8739 -0.41%
2020-09-10 0 7.230 7.210 7.230 7.120 7.290 348,794 2,515,405 7.2117 4.898 4.884 4.898 4.823 4.938 514,910 4.8851 -0.28%
2020-09-09 0 7.250 7.230 7.250 7.190 7.270 287,600 2,077,500 7.2236 4.911 4.898 4.911 4.870 4.925 424,571 4.8932 0.00%
2020-09-08 0 7.330 7.300 7.330 7.220 7.350 242,000 1,766,064 7.2978 4.911 4.891 4.911 4.837 4.924 361,196 4.8895 1.24%
2020-09-07 0 7.240 7.240 7.360 7.240 7.440 338,592 2,496,737 7.3739 4.851 4.851 4.931 4.851 4.985 505,364 4.9405 0.00%
2020-09-04 0 7.240 7.240 7.300 7.160 7.310 432,389 3,117,876 7.2108 4.851 4.851 4.891 4.797 4.898 645,361 4.8312 0.00%
2020-09-03 0 7.240 7.240 7.260 7.200 7.350 276,800 2,015,984 7.2832 4.851 4.851 4.864 4.824 4.924 413,137 4.8797 0.00%
2020-09-02 0 7.240 7.240 7.250 7.170 7.260 321,200 2,318,364 7.2178 4.851 4.851 4.857 4.804 4.864 479,406 4.8359 -0.55%
2020-09-01 0 7.280 7.250 7.280 7.230 7.330 1,649,200 12,014,688 7.2852 4.878 4.857 4.878 4.844 4.911 2,461,508 4.8810 -1.22%
2020-08-31 0 7.370 7.370 7.410 7.360 7.550 592,975 4,399,589 7.4195 4.938 4.938 4.965 4.931 5.058 885,043 4.9710 -0.94%
2020-08-28 0 7.440 7.430 7.440 7.270 7.550 814,384 6,068,261 7.4514 4.985 4.978 4.985 4.871 5.058 1,215,506 4.9924 1.92%
2020-08-27 0 7.300 7.300 7.320 7.300 7.500 839,600 6,204,064 7.3893 4.891 4.891 4.904 4.891 5.025 1,253,142 4.9508 0.14%
2020-08-26 0 7.290 7.280 7.290 7.250 7.400 597,200 4,368,920 7.3157 4.884 4.878 4.884 4.857 4.958 891,349 4.9015 -1.49%
2020-08-25 0 7.400 7.380 7.400 7.360 7.460 165,968 1,227,324 7.3949 4.958 4.945 4.958 4.931 4.998 247,715 4.9546 -1.07%
2020-08-24 0 7.480 7.380 7.480 7.340 7.580 390,000 2,902,038 7.4411 5.012 4.945 5.012 4.918 5.079 582,093 4.9855 0.00%
2020-08-21 0 7.480 7.460 7.490 7.460 7.580 500,800 3,765,980 7.5199 5.012 4.998 5.018 4.998 5.079 747,467 5.0383 -1.19%
2020-08-20 0 7.570 7.540 7.570 7.480 7.640 1,933,200 14,631,688 7.5686 5.072 5.052 5.072 5.012 5.119 2,885,391 5.0710 -1.05%
2020-08-19 0 7.650 7.640 7.650 7.550 7.750 133,200 1,013,168 7.6064 5.125 5.119 5.125 5.058 5.192 198,807 5.0962 0.66%
2020-08-18 0 7.600 7.550 7.600 7.530 7.730 740,000 5,614,792 7.5876 5.092 5.058 5.092 5.045 5.179 1,104,484 5.0836 -2.31%
2020-08-17 0 7.780 7.780 7.840 7.770 7.930 541,600 4,255,992 7.8582 5.213 5.213 5.253 5.206 5.313 808,363 5.2650 -1.89%
2020-08-14 0 7.930 7.890 7.930 7.620 7.950 1,311,440 10,317,131 7.8670 5.313 5.286 5.313 5.105 5.326 1,957,385 5.2709 0.51%
2020-08-13 0 7.890 7.840 7.890 7.710 7.920 1,312,104 10,261,487 7.8206 5.286 5.253 5.286 5.166 5.306 1,958,376 5.2398 3.27%
2020-08-12 0 7.640 7.640 7.690 7.310 7.820 2,580,000 19,713,756 7.6410 5.119 5.119 5.152 4.898 5.239 3,850,770 5.1194 4.66%
2020-08-11 0 7.300 7.220 7.300 7.150 7.420 1,962,800 14,389,908 7.3313 4.891 4.837 4.891 4.790 4.971 2,929,570 4.9120 3.84%
2020-08-10 0 7.030 7.030 7.070 7.030 7.390 504,000 3,589,472 7.1220 4.710 4.710 4.737 4.710 4.951 752,243 4.7717 -3.96%
2020-08-07 0 7.320 7.300 7.320 7.200 7.370 729,248 5,332,951 7.3129 4.904 4.891 4.904 4.824 4.938 1,088,437 4.8996 0.00%
2020-08-06 0 7.320 7.290 7.320 7.170 7.370 1,260,480 9,196,370 7.2959 4.904 4.884 4.904 4.804 4.938 1,881,325 4.8882 0.27%
2020-08-05 0 7.300 7.270 7.300 6.970 7.320 1,068,400 7,713,984 7.2201 4.891 4.871 4.891 4.670 4.904 1,594,637 4.8375 3.11%
2020-08-04 0 7.080 7.060 7.080 6.880 7.080 509,360 3,545,609 6.9609 4.744 4.730 4.744 4.610 4.744 760,244 4.6638 1.87%
2020-08-03 0 6.950 6.910 6.950 6.910 7.040 269,355 1,870,518 6.9444 4.656 4.630 4.656 4.630 4.717 402,025 4.6527 -0.71%
2020-07-31 0 7.000 6.910 7.000 6.880 7.030 314,746 2,179,215 6.9237 4.690 4.630 4.690 4.610 4.710 469,773 4.6389 0.57%
2020-07-30 0 6.960 6.960 7.020 6.950 7.090 241,600 1,689,052 6.9911 4.663 4.663 4.703 4.656 4.750 360,599 4.6840 -0.14%
2020-07-29 0 6.970 6.960 6.970 6.930 7.050 304,800 2,130,224 6.9889 4.670 4.663 4.670 4.643 4.723 454,928 4.6825 -0.57%
2020-07-28 0 7.010 7.010 7.030 6.950 7.100 306,345 2,144,928 7.0017 4.697 4.697 4.710 4.656 4.757 457,234 4.6911 -0.28%
2020-07-27 0 7.030 7.000 7.030 6.960 7.160 343,973 2,415,019 7.0210 4.710 4.690 4.710 4.663 4.797 513,396 4.7040 -0.99%
2020-07-24 0 7.100 7.080 7.100 7.040 7.170 401,724 2,850,032 7.0945 4.757 4.744 4.757 4.717 4.804 599,592 4.7533 -0.98%
2020-07-23 0 7.170 7.170 7.180 7.090 7.270 457,610 3,282,179 7.1724 4.804 4.804 4.811 4.750 4.871 683,004 4.8055 -1.38%
2020-07-22 0 7.270 7.260 7.270 7.260 7.420 228,401 1,673,103 7.3253 4.871 4.864 4.871 4.864 4.971 340,899 4.9079 -1.09%
2020-07-21 0 7.350 7.330 7.350 7.300 7.430 1,368,000 10,057,964 7.3523 4.924 4.911 4.924 4.891 4.978 2,041,804 4.9260 0.55%
2020-07-20 0 7.310 7.310 7.350 7.300 7.390 692,961 5,087,488 7.3417 4.898 4.898 4.924 4.891 4.951 1,034,277 4.9189 -1.08%
2020-07-17 0 7.390 7.320 7.390 7.250 7.420 454,000 3,345,144 7.3682 4.951 4.904 4.951 4.857 4.971 677,616 4.9366 1.37%
2020-07-16 0 7.290 7.280 7.290 7.260 7.420 678,400 4,967,672 7.3226 4.884 4.878 4.884 4.864 4.971 1,012,544 4.9061 -0.27%
2020-07-15 0 7.310 7.310 7.350 7.240 7.430 636,481 4,645,491 7.2987 4.898 4.898 4.924 4.851 4.978 949,978 4.8901 0.69%
2020-07-14 0 7.260 7.250 7.260 7.210 7.350 364,800 2,648,064 7.2589 4.864 4.857 4.864 4.831 4.924 544,481 4.8635 -1.63%
2020-07-13 0 7.380 7.300 7.380 7.270 7.400 398,264 2,923,218 7.3399 4.945 4.891 4.945 4.871 4.958 594,428 4.9177 0.27%
2020-07-10 0 7.360 7.320 7.360 7.250 7.520 659,600 4,856,964 7.3635 4.931 4.904 4.931 4.857 5.038 984,484 4.9335 -2.13%
2020-07-09 0 7.520 7.520 7.540 7.500 7.680 567,675 4,294,810 7.5656 5.038 5.038 5.052 5.025 5.146 847,281 5.0689 0.94%
2020-07-08 0 7.450 7.450 7.460 7.330 7.660 1,049,840 7,849,872 7.4772 4.991 4.991 4.998 4.911 5.132 1,566,935 5.0097 -2.23%
2020-07-07 0 7.620 7.610 7.650 7.620 8.050 1,018,000 7,910,348 7.7705 5.105 5.099 5.125 5.105 5.393 1,519,412 5.2062 -3.54%
2020-07-06 0 7.900 7.870 7.900 7.500 7.950 2,042,400 15,842,044 7.7566 5.293 5.273 5.293 5.025 5.326 3,048,377 5.1969 5.90%
2020-07-03 0 7.460 7.460 7.470 7.350 7.670 1,329,600 9,936,366 7.4732 4.998 4.998 5.005 4.924 5.139 1,984,490 5.0070 -0.53%
2020-07-02 0 7.500 7.480 7.500 7.060 7.530 1,844,400 13,528,684 7.3350 5.025 5.012 5.025 4.730 5.045 2,752,853 4.9144 5.93%
2020-06-30 0 7.080 7.070 7.080 7.060 7.150 636,000 4,510,538 7.0920 4.744 4.737 4.744 4.730 4.790 949,260 4.7516 -0.42%
2020-06-29 0 7.110 7.080 7.110 6.960 7.200 789,952 5,567,712 7.0482 4.764 4.744 4.764 4.663 4.824 1,179,040 4.7222 -1.25%
2020-06-26 0 7.200 7.180 7.200 7.110 7.280 1,919,760 13,870,515 7.2251 4.824 4.811 4.824 4.764 4.878 2,865,331 4.8408 0.00%
2020-06-24 0 7.200 7.190 7.200 7.140 7.290 2,128,092 15,342,435 7.2095 4.824 4.817 4.824 4.784 4.884 3,176,276 4.8303 1.12%
2020-06-23 0 7.120 7.100 7.120 6.810 7.130 892,480 6,300,188 7.0592 4.770 4.757 4.770 4.563 4.777 1,332,068 4.7296 0.28%
2020-06-22 0 7.100 7.040 7.100 6.970 7.130 584,096 4,129,656 7.0702 4.757 4.717 4.757 4.670 4.777 871,790 4.7370 -0.28%
2020-06-19 0 7.120 7.080 7.120 6.960 7.130 810,419 5,739,090 7.0816 4.770 4.744 4.770 4.663 4.777 1,209,588 4.7447 0.99%
2020-06-18 0 7.050 7.040 7.050 6.960 7.100 589,613 4,151,230 7.0406 4.723 4.717 4.723 4.663 4.757 880,025 4.7172 -0.42%
2020-06-17 0 7.080 7.080 7.090 6.960 7.100 1,413,600 9,952,232 7.0403 4.744 4.744 4.750 4.663 4.757 2,109,864 4.7170 2.02%
2020-06-16 0 6.940 6.940 7.000 6.900 7.050 637,776 4,447,496 6.9734 4.650 4.650 4.690 4.623 4.723 951,910 4.6722 1.31%
2020-06-15 0 6.850 6.850 6.860 6.760 6.950 731,920 5,018,230 6.8563 4.589 4.589 4.596 4.529 4.656 1,092,425 4.5937 -0.58%
2020-06-12 0 6.890 6.890 6.900 6.720 6.970 883,200 6,046,336 6.8459 4.616 4.616 4.623 4.502 4.670 1,318,217 4.5868 -1.85%
2020-06-11 0 7.020 7.010 7.020 6.980 7.170 812,000 5,744,499 7.0745 4.703 4.697 4.703 4.677 4.804 1,211,948 4.7399 -2.90%
2020-06-10 0 7.230 7.190 7.230 7.170 7.300 553,600 4,003,420 7.2316 4.844 4.817 4.844 4.804 4.891 826,274 4.8451 -0.82%
2020-06-09 0 7.290 7.260 7.290 7.190 7.300 1,472,400 10,671,486 7.2477 4.884 4.864 4.884 4.817 4.891 2,197,626 4.8559 0.97%
2020-06-08 0 7.220 7.210 7.220 7.120 7.360 1,949,600 14,135,828 7.2506 4.837 4.831 4.837 4.770 4.931 2,909,869 4.8579 0.56%
2020-06-05 0 7.180 7.170 7.180 6.930 7.230 2,090,800 14,975,152 7.1624 4.811 4.804 4.811 4.643 4.844 3,120,616 4.7988 3.61%
2020-06-04 0 6.930 6.890 6.930 6.800 7.010 846,000 5,832,488 6.8942 4.643 4.616 4.643 4.556 4.697 1,262,694 4.6191 -0.14%
2020-06-03 0 6.940 6.920 6.940 6.870 7.030 940,400 6,522,780 6.9362 4.650 4.636 4.650 4.603 4.710 1,403,591 4.6472 0.58%
2020-06-02 0 7.250 7.250 7.270 7.100 7.330 3,225,959 23,407,903 7.2561 4.623 4.623 4.636 4.527 4.674 5,059,128 4.6269 2.40%
2020-06-01 0 7.080 7.030 7.080 6.940 7.100 855,600 5,962,470 6.9688 4.515 4.483 4.515 4.425 4.527 1,341,799 4.4436 3.06%
2020-05-29 0 6.870 6.850 6.870 6.780 6.940 408,800 2,806,588 6.8654 4.381 4.368 4.381 4.323 4.425 641,103 4.3778 0.59%
2020-05-28 0 6.830 6.830 6.840 6.760 6.970 455,540 3,118,116 6.8449 4.355 4.355 4.362 4.311 4.444 714,403 4.3646 -1.16%
2020-05-27 0 6.910 6.900 6.920 6.820 7.080 334,063 2,306,140 6.9033 4.406 4.400 4.413 4.349 4.515 523,896 4.4019 -0.43%
2020-05-26 0 6.940 6.940 6.980 6.840 6.980 668,107 4,629,074 6.9286 4.425 4.425 4.451 4.362 4.451 1,047,762 4.4181 2.97%
2020-05-25 0 6.740 6.710 6.760 6.570 6.780 858,000 5,703,848 6.6478 4.298 4.279 4.311 4.189 4.323 1,345,563 4.2390 -1.75%
2020-05-22 0 6.860 6.800 6.860 6.660 7.150 1,405,392 9,663,991 6.8764 4.374 4.336 4.374 4.247 4.559 2,204,014 4.3847 -4.72%
2020-05-21 0 7.200 7.180 7.200 7.180 7.290 438,176 3,155,002 7.2003 4.591 4.578 4.591 4.578 4.648 687,172 4.5913 -0.14%
2020-05-20 0 7.210 7.210 7.260 7.200 7.290 653,690 4,732,226 7.2393 4.597 4.597 4.629 4.591 4.648 1,025,153 4.6161 -1.50%
2020-05-19 0 7.320 7.310 7.320 7.220 7.350 1,134,808 8,273,843 7.2910 4.668 4.661 4.668 4.604 4.687 1,779,669 4.6491 0.55%
2020-05-18 0 7.280 7.250 7.280 7.200 7.300 259,200 1,879,344 7.2506 4.642 4.623 4.642 4.591 4.655 406,492 4.6233 0.83%
2020-05-15 0 7.220 7.220 7.240 7.200 7.280 399,050 2,883,549 7.2260 4.604 4.604 4.617 4.591 4.642 625,812 4.6077 -0.41%
2020-05-14 0 7.250 7.220 7.250 7.200 7.300 600,884 4,340,776 7.2240 4.623 4.604 4.623 4.591 4.655 942,340 4.6064 -0.68%
2020-05-13 0 7.300 7.260 7.300 7.210 7.340 354,800 2,587,236 7.2921 4.655 4.629 4.655 4.597 4.680 556,417 4.6498 -1.22%
2020-05-12 0 7.390 7.320 7.390 7.290 7.390 763,200 5,614,420 7.3564 4.712 4.668 4.712 4.648 4.712 1,196,893 4.6908 -1.20%
2020-05-11 0 7.480 7.460 7.480 7.450 7.540 755,255 5,656,093 7.4890 4.770 4.757 4.770 4.751 4.808 1,184,433 4.7754 1.91%
2020-05-08 0 7.340 7.340 7.350 7.250 7.400 301,600 2,216,424 7.3489 4.680 4.680 4.687 4.623 4.719 472,986 4.6860 1.38%
2020-05-07 0 7.240 7.240 7.250 7.200 7.290 365,953 2,650,765 7.2435 4.617 4.617 4.623 4.591 4.648 573,908 4.6188 -0.96%
2020-05-06 0 7.310 7.310 7.320 7.210 7.370 668,000 4,869,407 7.2895 4.661 4.661 4.668 4.597 4.699 1,047,595 4.6482 -0.41%
2020-05-05 0 7.340 7.340 7.360 7.300 7.540 412,800 3,030,144 7.3405 4.680 4.680 4.693 4.655 4.808 647,376 4.6807 1.80%
2020-05-04 0 7.210 7.210 7.270 7.130 7.480 866,800 6,289,456 7.2559 4.597 4.597 4.636 4.546 4.770 1,359,364 4.6268 -5.38%
2020-04-29 0 7.620 7.600 7.620 7.410 7.630 1,144,400 8,630,694 7.5417 4.859 4.846 4.859 4.725 4.865 1,794,712 4.8090 2.97%
2020-04-28 0 7.400 7.400 7.430 7.270 7.450 686,000 5,049,392 7.3606 4.719 4.719 4.738 4.636 4.751 1,075,823 4.6935 1.93%
2020-04-27 0 7.260 7.260 7.310 7.180 7.400 290,156 2,117,241 7.2969 4.629 4.629 4.661 4.578 4.719 455,039 4.6529 2.25%
2020-04-24 0 7.100 7.100 7.110 7.070 7.180 312,000 2,220,572 7.1172 4.527 4.527 4.534 4.508 4.578 489,296 4.5383 -0.98%
2020-04-23 0 7.170 7.170 7.190 7.100 7.220 622,907 4,456,985 7.1551 4.572 4.572 4.585 4.527 4.604 976,877 4.5625 -0.42%
2020-04-22 0 7.200 7.160 7.200 7.050 7.210 694,800 4,947,524 7.1208 4.591 4.566 4.591 4.495 4.597 1,089,624 4.5406 -0.41%
2020-04-21 0 7.230 7.210 7.230 7.200 7.350 1,040,406 7,548,552 7.2554 4.610 4.597 4.610 4.591 4.687 1,631,622 4.6264 -2.30%
2020-04-20 0 7.400 7.400 7.410 7.400 7.530 734,000 5,470,708 7.4533 4.719 4.719 4.725 4.719 4.802 1,151,100 4.7526 -1.86%
2020-04-17 0 7.540 7.530 7.540 7.300 7.580 1,314,408 9,838,525 7.4851 4.808 4.802 4.808 4.655 4.833 2,061,328 4.7729 3.86%
2020-04-16 0 7.260 7.260 7.290 7.100 7.340 980,000 7,212,956 7.3602 4.629 4.629 4.648 4.527 4.680 1,536,890 4.6932 -3.46%
2020-04-15 0 7.520 7.470 7.520 7.430 7.680 872,322 6,557,425 7.5172 4.795 4.763 4.795 4.738 4.897 1,368,024 4.7934 -1.57%
2020-04-14 0 7.640 7.630 7.640 7.250 7.670 1,280,000 9,641,188 7.5322 4.872 4.865 4.872 4.623 4.891 2,007,367 4.8029 4.51%
2020-04-09 0 7.310 7.290 7.310 7.150 7.340 1,670,400 12,120,940 7.2563 4.661 4.648 4.661 4.559 4.680 2,619,614 4.6270 2.09%
2020-04-08 0 7.160 7.150 7.170 7.000 7.190 1,442,400 10,291,000 7.1346 4.566 4.559 4.572 4.464 4.585 2,262,052 4.5494 1.99%
2020-04-07 0 7.020 7.020 7.040 6.860 7.060 2,215,600 15,446,862 6.9719 4.476 4.476 4.489 4.374 4.502 3,474,627 4.4456 3.39%
2020-04-06 0 6.790 6.780 6.790 6.670 6.830 1,152,800 7,805,252 6.7707 4.330 4.323 4.330 4.253 4.355 1,807,885 4.3173 1.65%
2020-04-03 0 6.680 6.680 6.700 6.660 6.790 1,297,600 8,716,300 6.7172 4.260 4.260 4.272 4.247 4.330 2,034,968 4.2833 -0.30%
2020-04-02 0 6.700 6.680 6.700 6.580 6.740 939,600 6,241,220 6.6424 4.272 4.260 4.272 4.196 4.298 1,473,533 4.2355 -0.30%
2020-04-01 0 6.720 6.710 6.720 6.570 6.770 1,048,224 7,023,776 6.7006 4.285 4.279 4.285 4.189 4.317 1,643,883 4.2727 -0.44%
2020-03-31 0 6.750 6.750 6.760 6.680 6.910 1,289,023 8,701,044 6.7501 4.304 4.304 4.311 4.260 4.406 2,021,517 4.3042 0.15%
2020-03-30 0 6.740 6.720 6.740 6.650 6.900 1,225,601 8,245,934 6.7281 4.298 4.285 4.298 4.240 4.400 1,922,055 4.2902 -2.32%
2020-03-27 0 6.900 6.870 6.900 6.810 7.050 2,160,883 14,925,526 6.9071 4.400 4.381 4.400 4.342 4.495 3,388,817 4.4043 0.58%
2020-03-26 0 6.860 6.850 6.860 6.840 7.000 2,153,920 14,890,154 6.9130 4.374 4.368 4.374 4.362 4.464 3,377,897 4.4081 -2.00%
2020-03-25 0 7.000 6.990 7.000 7.000 7.430 3,317,600 23,505,302 7.0850 4.464 4.457 4.464 4.464 4.738 5,202,844 4.5178 0.43%
2020-03-24 0 6.970 6.930 6.970 6.940 7.070 955,456 6,672,500 6.9836 4.444 4.419 4.444 4.425 4.508 1,498,399 4.4531 2.65%
2020-03-23 0 6.790 6.740 6.790 6.460 6.860 912,906 6,104,778 6.6872 4.330 4.298 4.330 4.119 4.374 1,431,670 4.2641 -0.73%
2020-03-20 0 6.840 6.810 6.840 6.730 6.950 1,766,000 12,065,082 6.8319 4.362 4.342 4.362 4.291 4.432 2,769,539 4.3564 1.33%
2020-03-19 0 6.750 6.740 6.780 6.360 7.500 2,610,352 17,604,819 6.7442 4.304 4.298 4.323 4.055 4.782 4,093,699 4.3005 -10.00%
2020-03-18 0 7.500 7.490 7.500 7.500 8.000 499,850 3,840,190 7.6827 4.782 4.776 4.782 4.782 5.101 783,892 4.8989 -3.97%
2020-03-17 0 7.810 7.800 7.810 7.810 7.940 438,399 3,443,284 7.8542 4.980 4.974 4.980 4.980 5.063 687,522 5.0083 -1.51%
2020-03-16 0 7.930 7.900 7.930 7.880 8.240 619,395 4,926,030 7.9530 5.057 5.037 5.057 5.025 5.254 971,370 5.0712 -3.29%
2020-03-13 0 8.200 8.160 8.200 7.900 8.290 1,805,904 14,498,492 8.0284 5.229 5.203 5.229 5.037 5.286 2,832,119 5.1193 -3.53%
2020-03-12 0 8.500 8.490 8.500 8.490 8.720 341,480 2,919,163 8.5486 5.420 5.414 5.420 5.414 5.560 535,528 5.4510 -2.97%
2020-03-11 0 8.760 8.760 8.810 8.760 9.000 374,800 3,316,568 8.8489 5.586 5.586 5.618 5.586 5.739 587,782 5.6425 -1.57%
2020-03-10 0 8.900 8.890 8.900 8.700 8.950 376,400 3,327,046 8.8391 5.675 5.669 5.675 5.548 5.707 590,291 5.6363 -0.22%
2020-03-09 0 8.920 8.920 8.940 8.880 9.200 865,200 7,753,716 8.9618 5.688 5.688 5.701 5.662 5.866 1,356,855 5.7145 -3.98%
2020-03-06 0 9.290 9.280 9.290 9.290 9.450 400,640 3,734,107 9.3204 5.924 5.917 5.924 5.924 6.026 628,306 5.9431 -2.11%
2020-03-05 0 9.490 9.490 9.500 9.420 9.590 1,012,000 9,618,670 9.5046 6.051 6.051 6.058 6.007 6.115 1,587,075 6.0606 1.06%
2020-03-04 0 9.390 9.360 9.390 9.350 9.440 836,400 7,853,702 9.3899 5.988 5.968 5.988 5.962 6.019 1,311,689 5.9875 -0.84%
2020-03-03 0 9.470 9.460 9.470 9.450 9.740 800,418 7,623,859 9.5248 6.039 6.032 6.039 6.026 6.211 1,255,260 6.0735 -1.35%
2020-03-02 0 9.600 9.590 9.600 9.580 9.860 694,411 6,705,769 9.6568 6.121 6.115 6.121 6.109 6.287 1,089,014 6.1577 -0.93%
2020-02-28 0 9.690 9.690 9.700 9.690 10.14 642,400 6,257,352 9.7406 6.179 6.179 6.185 6.179 6.466 1,007,447 6.2111 -2.42%
2020-02-27 0 9.930 9.920 9.930 9.840 10.02 229,600 2,277,416 9.9191 6.332 6.326 6.332 6.274 6.389 360,071 6.3249 1.12%
2020-02-26 0 9.820 9.810 9.820 9.820 9.960 395,200 3,899,748 9.8678 6.262 6.255 6.262 6.262 6.351 619,775 6.2922 -0.91%
2020-02-25 0 9.910 9.910 9.920 9.890 9.950 168,800 1,673,236 9.9125 6.319 6.319 6.326 6.306 6.345 264,722 6.3207 0.10%
2020-02-24 0 9.900 9.900 9.920 9.900 10.04 313,292 3,127,124 9.9815 6.313 6.313 6.326 6.313 6.402 491,322 6.3647 -1.79%
2020-02-21 0 10.08 10.04 10.08 10.02 10.08 80,000 803,576 10.045 6.428 6.402 6.428 6.389 6.428 125,460 6.4050 -0.98%
2020-02-20 0 10.18 10.16 10.18 10.00 10.28 383,040 3,862,062 10.083 6.491 6.479 6.491 6.377 6.555 600,705 6.4292 0.79%
2020-02-19 0 10.10 10.08 10.10 10.06 10.20 178,000 1,800,088 10.113 6.440 6.428 6.440 6.415 6.504 279,149 6.4485 0.00%
2020-02-18 0 10.10 10.10 10.18 10.10 10.18 426,800 4,330,720 10.147 6.440 6.440 6.491 6.440 6.491 669,331 6.4702 -0.59%
2020-02-17 0 10.16 10.16 10.18 10.10 10.20 239,012 2,426,236 10.151 6.479 6.479 6.491 6.440 6.504 374,832 6.4729 0.59%
2020-02-14 0 10.10 10.10 10.12 10.10 10.20 229,600 2,332,237 10.158 6.440 6.440 6.453 6.440 6.504 360,071 6.4772 -0.20%
2020-02-13 0 10.12 10.10 10.12 10.12 10.38 471,200 4,850,216 10.293 6.453 6.440 6.453 6.453 6.619 738,962 6.5636 -1.17%
2020-02-12 0 10.24 10.22 10.24 9.980 10.26 1,069,932 10,766,000 10.062 6.530 6.517 6.530 6.364 6.542 1,677,927 6.4163 2.40%
2020-02-11 0 10.00 9.990 10.00 9.960 10.06 476,400 4,759,076 9.9897 6.377 6.370 6.377 6.351 6.415 747,117 6.3699 0.20%
2020-02-10 0 9.980 9.970 9.980 9.890 10.02 162,000 1,616,592 9.9790 6.364 6.357 6.364 6.306 6.389 254,057 6.3631 -0.20%
2020-02-07 0 10.00 10.00 10.02 9.890 10.24 532,272 5,290,628 9.9397 6.377 6.377 6.389 6.306 6.530 834,738 6.3381 -2.53%
2020-02-06 0 10.26 10.22 10.26 10.20 10.40 254,401 2,618,666 10.294 6.542 6.517 6.542 6.504 6.632 398,966 6.5636 0.98%
2020-02-05 0 10.16 10.12 10.16 9.900 10.18 990,568 9,837,922 9.9316 6.479 6.453 6.479 6.313 6.491 1,553,464 6.3329 3.04%
2020-02-04 0 9.860 9.850 9.860 9.790 9.930 519,072 5,109,127 9.8428 6.287 6.281 6.287 6.243 6.332 814,038 6.2763 0.51%
2020-02-03 0 9.810 9.780 9.830 9.760 9.900 173,254 1,702,463 9.8264 6.255 6.236 6.268 6.223 6.313 271,707 6.2658 -1.21%
2020-01-31 0 9.930 9.930 9.950 9.920 10.08 866,400 8,679,616 10.018 6.332 6.332 6.345 6.326 6.428 1,358,737 6.3880 -1.68%
2020-01-30 0 10.10 10.06 10.10 10.06 10.16 294,800 2,976,712 10.097 6.440 6.415 6.440 6.415 6.479 462,322 6.4386 -0.79%
2020-01-29 0 10.18 10.18 10.20 9.980 10.36 395,277 4,016,765 10.162 6.491 6.491 6.504 6.364 6.606 619,895 6.4797 -2.49%
2020-01-24 0 10.44 10.36 10.44 10.28 10.44 103,013 1,062,852 10.318 6.657 6.606 6.657 6.555 6.657 161,551 6.5791 1.36%
2020-01-23 0 10.30 10.30 10.32 10.28 10.52 531,200 5,507,832 10.369 6.568 6.568 6.581 6.555 6.708 833,057 6.6116 -0.58%
2020-01-22 0 10.36 10.36 10.46 10.28 10.56 156,800 1,633,560 10.418 6.606 6.606 6.670 6.555 6.734 245,902 6.6431 -0.96%
2020-01-21 0 10.46 10.44 10.46 10.42 10.62 303,200 3,215,553 10.605 6.670 6.657 6.670 6.644 6.772 475,495 6.7625 -2.43%
2020-01-20 0 10.72 10.70 10.72 10.70 10.94 180,800 1,948,715 10.778 6.836 6.823 6.836 6.823 6.976 283,541 6.8728 -0.74%
2020-01-17 0 10.80 10.76 10.80 10.58 10.80 241,356 2,579,205 10.686 6.887 6.861 6.887 6.746 6.887 378,508 6.8141 2.08%
2020-01-16 0 10.58 10.52 10.58 10.50 10.60 118,000 1,244,176 10.544 6.746 6.708 6.746 6.695 6.759 185,054 6.7233 -0.19%
2020-01-15 0 10.60 10.60 10.62 10.46 10.72 496,480 5,292,653 10.660 6.759 6.759 6.772 6.670 6.836 778,607 6.7976 0.00%
2020-01-14 0 10.60 10.60 10.68 10.60 10.86 248,400 2,640,632 10.631 6.759 6.759 6.810 6.759 6.925 389,555 6.7786 -2.03%
2020-01-13 0 10.82 10.74 10.82 10.64 10.92 387,328 4,179,420 10.790 6.899 6.848 6.899 6.785 6.963 607,429 6.8805 1.31%
2020-01-10 0 10.68 10.68 10.72 10.60 10.74 598,000 6,384,840 10.677 6.810 6.810 6.836 6.759 6.848 937,817 6.8082 0.38%
2020-01-09 0 10.64 10.64 10.66 10.60 10.70 292,648 3,113,817 10.640 6.785 6.785 6.797 6.759 6.823 458,947 6.7847 0.95%
2020-01-08 0 10.54 10.50 10.54 10.38 10.64 507,600 5,348,752 10.537 6.721 6.695 6.721 6.619 6.785 796,046 6.7191 -0.19%
2020-01-07 0 10.56 10.56 10.58 10.40 10.60 94,400 997,240 10.564 6.734 6.734 6.746 6.632 6.759 148,043 6.7361 -0.19%
2020-01-06 0 10.58 10.52 10.58 10.42 10.80 428,400 4,544,728 10.609 6.746 6.708 6.746 6.644 6.887 671,841 6.7646 -1.12%
2020-01-03 0 10.70 10.68 10.70 10.58 10.70 612,000 6,519,648 10.653 6.823 6.810 6.823 6.746 6.823 959,772 6.7929 1.13%
2020-01-02 0 10.58 10.58 10.60 10.54 10.78 217,702 2,301,112 10.570 6.746 6.746 6.759 6.721 6.874 341,412 6.7400 1.54%
2019-12-31 0 10.42 10.42 10.44 10.42 10.54 32,640 340,524 10.433 6.644 6.644 6.657 6.644 6.721 51,188 6.6524 -0.95%
2019-12-30 0 10.52 10.50 10.52 10.48 10.60 77,400 814,124 10.518 6.708 6.695 6.708 6.683 6.759 121,383 6.7071 -0.94%
2019-12-27 0 10.62 10.62 10.64 10.62 10.66 109,600 1,165,112 10.631 6.772 6.772 6.785 6.772 6.797 171,881 6.7786 -0.38%
2019-12-24 0 10.66 10.64 10.66 10.58 10.68 57,200 607,824 10.626 6.797 6.785 6.797 6.746 6.810 89,704 6.7759 0.57%
2019-12-23 0 10.60 10.60 10.62 10.56 10.80 172,722 1,833,533 10.616 6.759 6.759 6.772 6.734 6.887 270,872 6.7690 -0.93%
2019-12-20 0 10.70 10.70 10.72 10.60 10.70 506,800 5,395,824 10.647 6.823 6.823 6.836 6.759 6.823 794,792 6.7890 0.94%
2019-12-19 0 10.60 10.56 10.60 10.50 10.62 209,200 2,209,720 10.563 6.759 6.734 6.759 6.695 6.772 328,079 6.7353 0.00%
2019-12-18 0 10.60 10.54 10.60 10.50 10.66 514,000 5,450,871 10.605 6.759 6.721 6.759 6.695 6.797 806,083 6.7622 0.00%
2019-12-17 0 10.60 10.56 10.60 10.40 10.60 220,378 2,322,335 10.538 6.759 6.734 6.759 6.632 6.759 345,609 6.7195 1.34%
2019-12-16 0 10.46 10.44 10.46 10.36 10.50 168,842 1,760,185 10.425 6.670 6.657 6.670 6.606 6.695 264,787 6.6475 -0.38%
2019-12-13 0 10.50 10.48 10.50 10.44 10.58 284,800 2,985,492 10.483 6.695 6.683 6.695 6.657 6.746 446,639 6.6843 0.77%
2019-12-12 0 10.42 10.34 10.42 10.08 10.42 1,437,328 14,799,998 10.297 6.644 6.593 6.644 6.428 6.644 2,254,097 6.5658 3.78%
2019-12-11 0 10.04 10.04 10.08 10.00 10.08 318,840 3,195,632 10.023 6.402 6.402 6.428 6.377 6.428 500,023 6.3910 0.20%
2019-12-10 0 10.02 10.02 10.14 10.00 10.16 416,800 4,194,696 10.064 6.389 6.389 6.466 6.377 6.479 653,649 6.4174 -1.18%
2019-12-09 0 10.14 10.10 10.14 9.980 10.18 186,231 1,883,308 10.113 6.466 6.440 6.466 6.364 6.491 292,058 6.4484 1.60%
2019-12-06 0 9.980 9.940 9.980 9.780 10.00 82,400 818,604 9.9345 6.364 6.338 6.364 6.236 6.377 129,224 6.3348 1.42%
2019-12-05 0 9.840 9.800 9.840 9.750 9.940 249,900 2,445,507 9.7859 6.274 6.249 6.274 6.217 6.338 391,907 6.2400 0.31%
2019-12-04 0 9.810 9.730 9.810 9.720 9.850 236,852 2,311,995 9.7613 6.255 6.204 6.255 6.198 6.281 371,444 6.2243 -0.30%
2019-12-03 0 9.840 9.820 9.840 9.760 9.840 190,770 1,872,753 9.8168 6.274 6.262 6.274 6.223 6.274 299,176 6.2597 -0.71%
2019-12-02 0 9.910 9.900 9.920 9.760 9.910 409,210 4,032,892 9.8553 6.319 6.313 6.326 6.223 6.319 641,746 6.2843 -0.60%
2019-11-29 0 9.970 9.920 9.970 9.880 10.06 261,200 2,597,484 9.9444 6.357 6.326 6.357 6.300 6.415 409,628 6.3411 -1.87%
2019-11-28 0 10.16 10.08 10.18 10.06 10.20 151,200 1,529,032 10.113 6.479 6.428 6.491 6.415 6.504 237,120 6.4483 -0.97%
2019-11-27 0 10.26 10.14 10.28 10.00 10.26 379,600 3,858,924 10.166 6.542 6.466 6.555 6.377 6.542 595,310 6.4822 2.40%
2019-11-26 0 10.02 10.02 10.16 10.02 10.16 520,000 5,244,264 10.085 6.389 6.389 6.479 6.389 6.479 815,493 6.4308 -0.20%
2019-11-25 0 10.04 10.06 10.10 9.990 10.16 244,400 2,463,364 10.079 6.402 6.415 6.440 6.370 6.479 383,282 6.4270 0.80%
2019-11-22 0 9.960 9.880 9.960 9.820 10.02 106,834 1,059,629 9.9185 6.351 6.300 6.351 6.262 6.389 167,543 6.3245 0.91%
2019-11-21 0 9.870 9.810 9.870 9.740 9.960 504,400 4,972,880 9.8590 6.294 6.255 6.294 6.211 6.351 791,028 6.2866 -0.40%
2019-11-20 0 9.910 9.910 9.930 9.860 9.960 79,200 785,306 9.9155 6.319 6.319 6.332 6.287 6.351 124,206 6.3226 -1.88%
2019-11-19 0 10.10 10.02 10.10 9.750 10.10 440,994 4,406,077 9.9912 6.440 6.389 6.440 6.217 6.440 691,591 6.3709 2.33%
2019-11-18 0 9.870 9.840 9.870 9.710 9.900 1,285,600 12,635,696 9.8286 6.294 6.274 6.294 6.192 6.313 2,016,149 6.2672 0.71%
2019-11-15 0 9.800 9.770 9.810 9.660 9.830 285,200 2,787,732 9.7747 6.249 6.230 6.255 6.160 6.268 447,266 6.2328 0.82%
2019-11-14 0 9.720 9.700 9.720 9.660 9.800 254,000 2,460,732 9.6879 6.198 6.185 6.198 6.160 6.249 398,337 6.1775 -0.51%
2019-11-13 0 9.770 9.770 9.790 9.650 9.980 878,000 8,534,398 9.7203 6.230 6.230 6.243 6.153 6.364 1,376,928 6.1981 -2.30%
2019-11-12 0 10.00 9.990 10.00 9.930 10.10 572,622 5,723,300 9.9949 6.377 6.370 6.377 6.332 6.440 898,018 6.3733 -0.99%
2019-11-11 0 10.10 10.08 10.10 10.00 10.38 390,400 3,931,816 10.071 6.440 6.428 6.440 6.377 6.619 612,247 6.4219 -2.88%
2019-11-08 0 10.40 10.34 10.40 10.32 10.56 370,000 3,847,408 10.398 6.632 6.593 6.632 6.581 6.734 580,255 6.6306 -0.95%
2019-11-07 0 10.50 10.48 10.50 10.32 10.50 397,200 4,137,644 10.417 6.695 6.683 6.695 6.581 6.695 622,911 6.6424 0.96%
2019-11-06 0 10.40 10.40 10.46 10.36 10.50 188,876 1,970,188 10.431 6.632 6.632 6.670 6.606 6.695 296,206 6.6514 -0.57%
2019-11-05 0 10.46 10.44 10.46 10.38 10.54 452,628 4,727,796 10.445 6.670 6.657 6.670 6.619 6.721 709,836 6.6604 1.16%
2019-11-04 0 10.34 10.34 10.38 10.22 10.42 630,600 6,525,412 10.348 6.593 6.593 6.619 6.517 6.644 988,942 6.5984 1.37%
2019-11-01 0 10.20 10.16 10.20 9.980 10.24 963,916 9,717,780 10.082 6.504 6.479 6.504 6.364 6.530 1,511,667 6.4285 0.59%
2019-10-31 0 10.14 10.14 10.16 10.04 10.22 127,200 1,292,504 10.161 6.466 6.466 6.479 6.402 6.517 199,482 6.4793 0.60%
2019-10-30 0 10.08 10.02 10.08 9.910 10.10 1,490,095 14,943,086 10.028 6.428 6.389 6.428 6.319 6.440 2,336,850 6.3945 -0.40%
2019-10-29 0 10.12 10.12 10.16 10.10 10.34 306,850 3,115,738 10.154 6.453 6.453 6.479 6.440 6.593 481,219 6.4747 -2.13%
2019-10-28 0 10.34 10.34 10.36 10.30 10.38 192,000 1,985,656 10.342 6.593 6.593 6.606 6.568 6.619 301,105 6.5946 -0.39%
2019-10-25 0 10.38 10.36 10.38 10.32 10.48 134,558 1,398,649 10.394 6.619 6.606 6.619 6.581 6.683 211,021 6.6280 -0.76%
2019-10-24 0 10.46 10.42 10.46 10.30 10.46 326,193 3,397,128 10.415 6.670 6.644 6.670 6.568 6.670 511,554 6.6408 0.38%
2019-10-23 0 10.42 10.34 10.42 10.34 10.52 252,000 2,615,432 10.379 6.644 6.593 6.644 6.593 6.708 395,200 6.6180 0.19%
2019-10-22 0 10.40 10.40 10.42 10.34 10.54 509,204 5,329,502 10.466 6.632 6.632 6.644 6.593 6.721 798,562 6.6739 0.19%
2019-10-21 0 10.38 10.34 10.40 10.20 10.40 202,800 2,091,206 10.312 6.619 6.593 6.632 6.504 6.632 318,042 6.5752 1.37%
2019-10-18 0 10.24 10.24 10.26 10.24 10.40 542,000 5,593,182 10.320 6.530 6.530 6.542 6.530 6.632 849,994 6.5803 -1.16%
2019-10-17 0 10.36 10.32 10.36 10.24 10.46 784,400 8,117,847 10.349 6.606 6.581 6.606 6.530 6.670 1,230,140 6.5991 0.97%
2019-10-16 0 10.26 10.26 10.32 10.16 10.36 605,600 6,211,048 10.256 6.542 6.542 6.581 6.479 6.606 949,736 6.5398 0.59%
2019-10-15 0 10.20 10.18 10.20 10.18 10.36 1,397,600 14,226,688 10.179 6.504 6.491 6.504 6.491 6.606 2,191,794 6.4909 -2.86%
2019-10-14 0 10.50 10.50 10.56 10.28 10.58 436,842 4,583,303 10.492 6.695 6.695 6.734 6.555 6.746 685,080 6.6902 2.14%
2019-10-11 0 10.28 10.26 10.28 9.960 10.32 480,000 4,880,428 10.168 6.555 6.542 6.555 6.351 6.581 752,763 6.4834 2.39%
2019-10-10 0 10.04 9.980 10.04 9.850 10.04 404,528 4,035,810 9.9766 6.402 6.364 6.402 6.281 6.402 634,403 6.3616 0.60%
2019-10-09 0 9.980 9.980 10.00 9.880 10.34 779,601 7,838,441 10.054 6.364 6.364 6.377 6.300 6.593 1,222,614 6.4112 -4.04%
2019-10-08 0 10.40 10.38 10.40 10.34 10.60 1,059,856 11,050,727 10.427 6.632 6.619 6.632 6.593 6.759 1,662,125 6.6486 -1.14%
2019-10-04 0 10.52 10.50 10.54 10.40 10.76 259,600 2,747,916 10.585 6.708 6.695 6.721 6.632 6.861 407,119 6.7497 -1.50%
2019-10-03 0 10.68 10.66 10.68 10.52 10.68 158,800 1,687,066 10.624 6.810 6.797 6.810 6.708 6.810 249,039 6.7743 0.19%
2019-10-02 0 10.66 10.64 10.66 10.46 10.66 334,664 3,538,427 10.573 6.797 6.785 6.797 6.670 6.797 524,839 6.7419 1.14%
2019-09-30 0 10.54 10.52 10.54 10.42 10.74 522,544 5,538,108 10.598 6.721 6.708 6.721 6.644 6.848 819,482 6.7581 0.38%
2019-09-27 0 10.50 10.44 10.52 10.32 10.52 1,199,908 12,675,090 10.563 6.695 6.657 6.708 6.581 6.708 1,881,762 6.7358 0.19%
2019-09-26 0 10.48 10.46 10.50 10.36 10.56 1,074,400 11,263,196 10.483 6.683 6.670 6.695 6.606 6.734 1,684,934 6.6847 -0.19%
2019-09-25 0 10.50 10.48 10.50 10.46 10.82 832,000 8,812,004 10.591 6.695 6.683 6.695 6.670 6.899 1,304,789 6.7536 -2.96%
2019-09-24 0 10.82 10.76 10.82 10.72 10.96 736,000 7,977,160 10.839 6.899 6.861 6.899 6.836 6.989 1,154,236 6.9112 -0.92%
2019-09-23 0 10.92 10.88 10.90 10.80 11.02 296,800 3,240,728 10.919 6.963 6.938 6.950 6.887 7.027 465,458 6.9624 -0.36%
2019-09-20 0 10.96 10.94 11.00 10.80 11.04 652,172 7,138,550 10.946 6.989 6.976 7.014 6.887 7.040 1,022,772 6.9796 2.43%
2019-09-19 0 10.70 10.66 10.72 10.64 10.94 3,538,400 37,830,718 10.692 6.823 6.797 6.836 6.785 6.976 5,549,115 6.8174 -1.11%
2019-09-18 0 10.82 10.84 10.90 10.80 11.18 1,577,200 17,369,488 11.013 6.899 6.912 6.950 6.887 7.129 2,473,453 7.0224 -2.52%
2019-09-17 0 11.10 11.10 11.14 11.04 11.48 2,199,200 24,535,748 11.157 7.078 7.078 7.103 7.040 7.320 3,448,907 7.1141 -3.98%
2019-09-16 0 11.56 11.54 11.56 11.48 11.74 579,200 6,730,504 11.620 7.371 7.358 7.371 7.320 7.486 908,334 7.4097 -1.20%
2019-09-13 0 11.70 11.68 11.76 11.60 11.74 1,202,910 13,992,086 11.632 7.461 7.448 7.499 7.397 7.486 1,886,470 7.4171 0.34%
2019-09-12 0 11.66 11.62 11.68 11.46 11.74 274,402 3,188,894 11.621 7.435 7.410 7.448 7.307 7.486 430,332 7.4103 2.46%
2019-09-11 0 11.38 11.30 11.38 11.12 11.44 1,079,479 12,211,081 11.312 7.256 7.205 7.256 7.091 7.295 1,692,899 7.2131 1.43%
2019-09-10 0 11.22 11.12 11.24 11.06 11.30 339,200 3,805,632 11.219 7.154 7.091 7.167 7.052 7.205 531,952 7.1541 0.81%
2019-09-09 0 11.26 11.26 11.30 11.18 11.36 136,448 1,533,370 11.238 7.097 7.097 7.122 7.047 7.160 216,485 7.0830 0.36%
2019-09-06 0 11.22 11.20 11.22 11.06 11.24 317,080 3,547,704 11.189 7.072 7.059 7.072 6.971 7.084 503,071 7.0521 1.45%
2019-09-05 0 11.06 11.00 11.06 10.82 11.14 535,600 5,899,360 11.015 6.971 6.933 6.971 6.820 7.021 849,768 6.9423 0.73%
2019-09-04 0 10.98 10.98 11.00 10.64 11.06 1,039,369 11,237,555 10.812 6.921 6.921 6.933 6.706 6.971 1,649,035 6.8146 3.20%
2019-09-03 0 10.64 10.64 10.68 10.64 10.88 277,865 2,974,580 10.705 6.706 6.706 6.731 6.706 6.858 440,853 6.7473 -0.93%
2019-09-02 0 10.74 10.68 10.72 10.68 10.90 340,800 3,671,860 10.774 6.769 6.731 6.757 6.731 6.870 540,704 6.7909 0.19%
2019-08-30 0 10.72 10.72 10.78 10.72 11.20 1,587,321 17,423,470 10.977 6.757 6.757 6.795 6.757 7.059 2,518,401 6.9185 -3.25%
2019-08-29 0 11.08 11.08 11.14 10.96 11.50 2,163,400 24,016,816 11.101 6.984 6.984 7.021 6.908 7.248 3,432,392 6.9971 -3.48%
2019-08-28 0 11.48 11.46 11.50 11.40 11.74 586,800 6,732,268 11.473 7.236 7.223 7.248 7.185 7.400 931,001 7.2312 -0.35%
2019-08-27 0 11.52 11.48 11.52 11.44 11.62 420,802 4,846,426 11.517 7.261 7.236 7.261 7.211 7.324 667,633 7.2591 -0.17%
2019-08-26 0 11.54 11.52 11.54 11.42 11.88 1,293,263 14,894,885 11.517 7.274 7.261 7.274 7.198 7.488 2,051,856 7.2592 -3.67%
2019-08-23 0 11.98 11.98 12.00 11.98 12.16 84,000 1,010,836 12.034 7.551 7.551 7.563 7.551 7.664 133,272 7.5848 -1.48%
2019-08-22 0 12.16 12.04 12.16 11.92 12.16 142,000 1,710,520 12.046 7.664 7.589 7.664 7.513 7.664 225,293 7.5924 0.83%
2019-08-21 0 12.06 12.06 12.12 11.92 12.16 1,179,200 14,246,816 12.082 7.601 7.601 7.639 7.513 7.664 1,870,887 7.6150 0.00%
2019-08-20 0 12.06 12.06 12.10 12.04 12.32 892,356 10,922,258 12.240 7.601 7.601 7.627 7.589 7.765 1,415,788 7.7146 -1.79%
2019-08-19 0 12.28 12.26 12.28 12.10 12.34 167,600 2,050,024 12.232 7.740 7.727 7.740 7.627 7.778 265,910 7.7095 2.33%
2019-08-16 0 12.00 11.92 12.00 11.80 12.10 249,010 2,976,990 11.955 7.563 7.513 7.563 7.437 7.627 395,073 7.5353 0.50%
2019-08-15 0 11.94 11.92 11.94 11.74 12.12 280,400 3,326,732 11.864 7.526 7.513 7.526 7.400 7.639 444,875 7.4779 0.84%
2019-08-14 0 11.84 11.82 11.84 11.72 12.12 265,200 3,138,136 11.833 7.463 7.450 7.463 7.387 7.639 420,759 7.4583 -1.17%
2019-08-13 0 11.98 11.98 12.06 11.98 12.20 315,162 3,804,546 12.072 7.551 7.551 7.601 7.551 7.690 500,027 7.6087 -2.76%
2019-08-12 0 12.32 12.32 12.36 12.32 12.52 88,224 1,096,876 12.433 7.765 7.765 7.790 7.765 7.891 139,974 7.8363 -1.60%
2019-08-09 0 12.52 12.48 12.52 12.42 12.70 159,200 1,994,868 12.531 7.891 7.866 7.891 7.828 8.005 252,582 7.8979 0.16%
2019-08-08 0 12.50 12.48 12.50 12.44 12.56 945,308 11,811,231 12.495 7.879 7.866 7.879 7.841 7.916 1,499,800 7.8752 0.64%
2019-08-07 0 12.42 12.40 12.42 12.30 12.60 547,472 6,789,705 12.402 7.828 7.816 7.828 7.753 7.942 868,604 7.8168 -0.32%
2019-08-06 0 12.46 12.46 12.48 12.34 12.90 758,800 9,484,208 12.499 7.853 7.853 7.866 7.778 8.131 1,203,892 7.8780 -3.56%
2019-08-05 0 12.92 12.90 12.92 12.86 13.24 251,692 3,254,387 12.930 8.143 8.131 8.143 8.106 8.345 399,328 8.1497 -2.27%
2019-08-02 0 13.22 13.20 13.22 13.14 13.52 1,190,544 15,929,066 13.380 8.332 8.320 8.332 8.282 8.522 1,888,885 8.4331 -2.51%
2019-08-01 0 13.56 13.54 13.56 13.56 13.66 131,200 1,782,512 13.586 8.547 8.534 8.547 8.547 8.610 208,158 8.5632 -0.73%
2019-07-31 0 13.66 13.66 13.70 13.66 13.72 36,000 493,176 13.699 8.610 8.610 8.635 8.610 8.648 57,117 8.6345 -0.73%
2019-07-30 0 13.76 13.66 13.76 13.60 13.76 205,200 2,798,992 13.640 8.673 8.610 8.673 8.572 8.673 325,565 8.5973 0.73%
2019-07-29 0 13.66 13.66 13.72 13.50 13.74 169,200 2,306,416 13.631 8.610 8.610 8.648 8.509 8.660 268,448 8.5917 -1.59%
2019-07-26 0 13.88 13.84 13.88 13.80 13.88 133,200 1,842,728 13.834 8.748 8.723 8.748 8.698 8.748 211,332 8.7196 -0.86%
2019-07-25 0 14.00 13.90 14.00 13.92 14.12 120,400 1,681,072 13.962 8.824 8.761 8.824 8.774 8.900 191,023 8.8003 0.57%
2019-07-24 0 13.92 13.92 13.94 13.74 13.96 224,000 3,104,220 13.858 8.774 8.774 8.786 8.660 8.799 355,392 8.7346 0.87%
2019-07-23 0 13.80 13.80 13.82 13.62 13.82 198,000 2,731,004 13.793 8.698 8.698 8.711 8.585 8.711 314,141 8.6935 -0.72%
2019-07-22 0 13.90 13.86 13.92 13.82 14.24 210,800 2,963,696 14.059 8.761 8.736 8.774 8.711 8.975 334,450 8.8614 -1.28%
2019-07-19 0 14.08 14.04 14.08 13.96 14.24 167,292 2,352,528 14.062 8.874 8.849 8.874 8.799 8.975 265,421 8.8634 0.00%
2019-07-18 0 14.08 14.00 14.08 14.02 14.10 49,200 692,304 14.071 8.874 8.824 8.874 8.837 8.887 78,059 8.8689 0.00%
2019-07-17 0 14.08 14.06 14.08 14.04 14.24 153,474 2,166,832 14.119 8.874 8.862 8.874 8.849 8.975 243,498 8.8988 -0.28%
2019-07-16 0 14.12 14.08 14.12 13.96 14.14 272,000 3,837,048 14.107 8.900 8.874 8.900 8.799 8.912 431,548 8.8914 0.43%
2019-07-15 0 14.06 14.00 14.06 14.00 14.16 334,402 4,738,883 14.171 8.862 8.824 8.862 8.824 8.925 530,553 8.9320 -0.85%
2019-07-12 0 14.18 14.10 14.18 14.10 14.36 503,200 7,110,568 14.131 8.938 8.887 8.938 8.887 9.051 798,363 8.9064 0.42%
2019-07-11 0 14.12 14.10 14.12 14.06 14.14 96,110 1,355,844 14.107 8.900 8.887 8.900 8.862 8.912 152,486 8.8916 0.28%
2019-07-10 0 14.08 14.00 14.08 13.90 14.08 226,400 3,159,684 13.956 8.874 8.824 8.874 8.761 8.874 359,200 8.7964 1.29%
2019-07-09 0 13.90 13.86 13.90 13.76 13.98 180,400 2,501,184 13.865 8.761 8.736 8.761 8.673 8.811 286,218 8.7387 -0.43%
2019-07-08 0 13.96 13.92 13.96 13.92 14.06 48,587 678,535 13.965 8.799 8.774 8.799 8.774 8.862 77,087 8.8022 0.00%
2019-07-05 0 13.96 13.96 14.04 13.96 14.06 98,800 1,383,492 14.003 8.799 8.799 8.849 8.799 8.862 156,753 8.8259 -0.29%
2019-07-04 0 14.00 13.96 14.00 13.94 14.02 74,511 1,042,652 13.993 8.824 8.799 8.824 8.786 8.837 118,217 8.8198 0.00%
2019-07-03 0 14.00 14.00 14.08 13.88 14.10 142,516 1,991,589 13.975 8.824 8.824 8.874 8.748 8.887 226,112 8.8080 -0.99%
2019-07-02 0 14.14 14.12 14.14 14.08 14.28 1,706,931 24,148,948 14.148 8.912 8.900 8.912 8.874 9.001 2,708,170 8.9171 0.28%
2019-06-28 0 14.10 14.02 14.10 14.02 14.18 67,120 944,820 14.077 8.887 8.837 8.887 8.837 8.938 106,491 8.8723 0.71%
2019-06-27 0 14.00 14.00 14.02 13.94 14.08 352,410 4,927,873 13.983 8.824 8.824 8.837 8.786 8.874 559,124 8.8136 0.57%
2019-06-26 0 13.92 13.92 13.96 13.92 14.02 98,800 1,379,712 13.965 8.774 8.774 8.799 8.774 8.837 156,753 8.8018 -0.29%
2019-06-25 0 13.96 13.92 13.96 13.86 14.16 188,000 2,622,400 13.949 8.799 8.774 8.799 8.736 8.925 298,276 8.7919 -0.71%
2019-06-24 0 14.06 14.06 14.14 14.04 14.22 1,180,687 16,756,780 14.192 8.862 8.862 8.912 8.849 8.963 1,873,246 8.9453 -0.99%
2019-06-21 0 14.20 14.20 14.34 14.10 14.46 1,727,200 24,561,864 14.221 8.950 8.950 9.038 8.887 9.114 2,740,329 8.9631 -2.61%
2019-06-20 0 14.58 14.50 14.58 14.24 14.60 771,288 11,175,198 14.489 9.190 9.139 9.190 8.975 9.202 1,223,705 9.1323 2.10%
2019-06-19 0 14.28 14.20 14.28 13.98 14.30 353,200 4,996,680 14.147 9.001 8.950 9.001 8.811 9.013 560,378 8.9166 2.15%
2019-06-18 0 13.98 13.92 13.98 13.82 13.98 172,000 2,390,152 13.896 8.811 8.774 8.811 8.711 8.811 272,891 8.7586 0.58%
2019-06-17 0 13.90 13.78 13.90 13.76 13.92 108,928 1,508,201 13.846 8.761 8.685 8.761 8.673 8.774 172,822 8.7269 0.14%
2019-06-14 0 13.88 13.82 13.88 13.78 14.00 126,946 1,760,186 13.866 8.748 8.711 8.748 8.685 8.824 201,409 8.7394 -0.57%
2019-06-13 0 13.96 13.82 13.96 13.66 13.96 344,800 4,772,344 13.841 8.799 8.711 8.799 8.610 8.799 547,050 8.7238 2.65%
2019-06-12 0 13.60 13.60 13.66 13.60 13.86 186,800 2,553,648 13.671 8.572 8.572 8.610 8.572 8.736 296,372 8.6164 -2.16%
2019-06-11 0 13.90 13.90 13.94 13.62 13.96 193,200 2,674,768 13.845 8.761 8.761 8.786 8.585 8.799 306,526 8.7261 1.61%
2019-06-10 0 13.68 13.66 13.68 13.52 13.70 179,200 2,435,012 13.588 8.622 8.610 8.622 8.522 8.635 284,314 8.5645 1.33%
2019-06-06 0 13.50 13.48 13.50 13.50 13.66 39,600 536,632 13.551 8.509 8.496 8.509 8.509 8.610 62,828 8.5412 -1.17%
2019-06-05 0 13.66 13.58 13.66 13.56 13.74 188,900 2,569,866 13.604 8.610 8.559 8.610 8.547 8.660 299,704 8.5747 -0.15%
2019-06-04 0 13.68 13.66 13.68 13.46 13.70 206,200 2,791,996 13.540 8.622 8.610 8.622 8.484 8.635 327,151 8.5343 1.03%
2019-06-03 0 13.54 13.52 13.54 13.46 13.58 228,800 3,088,984 13.501 8.534 8.522 8.534 8.484 8.559 363,008 8.5094 -0.29%
2019-05-31 0 13.58 13.56 13.58 13.50 13.64 151,415 2,054,765 13.570 8.559 8.547 8.559 8.509 8.597 240,231 8.5533 0.15%
2019-05-30 0 13.56 13.54 13.56 13.38 13.68 542,800 7,310,444 13.468 8.547 8.534 8.547 8.433 8.622 861,192 8.4888 -0.59%
2019-05-29 0 13.64 13.64 13.66 13.56 13.72 157,600 2,144,904 13.610 8.597 8.597 8.610 8.547 8.648 250,044 8.5781 0.66%
2019-05-28 0 13.90 13.90 13.94 13.90 14.22 528,877 7,423,740 14.037 8.540 8.540 8.565 8.540 8.737 860,776 8.6245 -1.14%
2019-05-27 0 14.06 14.04 14.06 13.98 14.12 112,000 1,573,304 14.047 8.639 8.626 8.639 8.590 8.676 182,286 8.6310 -0.14%
2019-05-24 0 14.08 14.08 14.12 14.06 14.32 156,357 2,214,863 14.165 8.651 8.651 8.676 8.639 8.798 254,480 8.7035 -0.85%
2019-05-23 0 14.20 14.20 14.22 14.20 14.40 193,766 2,778,201 14.338 8.725 8.725 8.737 8.725 8.848 315,365 8.8095 -2.20%
2019-05-22 0 14.52 14.44 14.52 14.40 14.58 341,600 4,945,952 14.479 8.921 8.872 8.921 8.848 8.958 555,973 8.8960 0.00%
2019-05-21 0 14.52 14.52 14.58 14.50 14.64 233,900 3,402,942 14.549 8.921 8.921 8.958 8.909 8.995 380,685 8.9390 -0.82%
2019-05-20 0 14.64 14.64 14.66 14.60 14.74 112,800 1,654,304 14.666 8.995 8.995 9.007 8.971 9.057 183,588 9.0110 -0.68%
2019-05-17 0 14.74 14.74 14.76 14.70 14.88 716,400 10,568,076 14.752 9.057 9.057 9.069 9.032 9.143 1,165,980 9.0637 -0.54%
2019-05-16 0 14.82 14.82 14.86 14.72 14.90 667,600 9,899,944 14.829 9.106 9.106 9.130 9.044 9.155 1,086,555 9.1113 0.00%
2019-05-15 0 14.82 14.80 14.82 14.50 14.82 353,600 5,218,944 14.760 9.106 9.093 9.106 8.909 9.106 575,503 9.0685 1.51%
2019-05-14 0 14.60 14.60 14.62 14.48 14.70 297,600 4,335,960 14.570 8.971 8.971 8.983 8.897 9.032 484,360 8.9519 -1.35%
2019-05-10 0 14.80 14.80 14.82 14.72 14.90 337,780 5,014,589 14.846 9.093 9.093 9.106 9.044 9.155 549,755 9.1215 0.00%
2019-05-09 0 14.80 14.80 14.82 14.78 15.00 1,151,074 17,070,643 14.830 9.093 9.093 9.106 9.081 9.216 1,873,436 9.1119 -1.20%
2019-05-08 0 14.98 14.96 14.98 14.92 15.04 200,664 3,004,950 14.975 9.204 9.192 9.204 9.167 9.241 326,592 9.2009 -1.06%
2019-05-07 0 15.14 15.10 15.14 14.90 15.20 605,796 9,159,747 15.120 9.302 9.278 9.302 9.155 9.339 985,966 9.2901 0.93%
2019-05-06 0 15.00 15.00 15.02 14.82 15.04 798,800 11,939,152 14.946 9.216 9.216 9.229 9.106 9.241 1,300,091 9.1833 -1.45%
2019-05-03 0 15.22 15.20 15.22 14.90 15.22 450,344 6,823,268 15.151 9.351 9.339 9.351 9.155 9.351 732,959 9.3092 1.06%
2019-05-02 0 15.06 15.04 15.06 14.90 15.08 381,156 5,720,952 15.010 9.253 9.241 9.253 9.155 9.265 620,352 9.2221 0.40%
2019-04-30 0 15.00 14.90 15.00 14.80 15.00 327,216 4,875,557 14.900 9.216 9.155 9.216 9.093 9.216 532,562 9.1549 0.81%
2019-04-29 0 14.88 14.86 14.94 14.82 15.00 161,806 2,405,964 14.869 9.143 9.130 9.179 9.106 9.216 263,348 9.1361 -1.20%
2019-04-26 0 15.06 15.00 15.06 14.94 15.06 121,200 1,820,452 15.020 9.253 9.216 9.253 9.179 9.253 197,260 9.2287 0.13%
2019-04-25 0 15.04 15.04 15.06 14.80 15.14 107,200 1,607,480 14.995 9.241 9.241 9.253 9.093 9.302 174,474 9.2133 -1.05%
2019-04-24 0 15.20 15.10 15.20 14.90 15.20 139,008 2,101,984 15.121 9.339 9.278 9.339 9.155 9.339 226,243 9.2908 1.06%
2019-04-23 0 15.04 15.04 15.10 14.98 15.18 187,424 2,823,544 15.065 9.241 9.241 9.278 9.204 9.327 305,043 9.2562 0.40%
2019-04-18 0 14.98 14.92 14.98 14.82 14.98 723,600 10,745,329 14.850 9.204 9.167 9.204 9.106 9.204 1,177,698 9.1240 0.54%
2019-04-17 0 14.90 14.82 14.90 14.76 14.94 174,900 2,591,736 14.818 9.155 9.106 9.155 9.069 9.179 284,659 9.1047 0.13%
2019-04-16 0 14.88 14.82 14.88 14.76 14.90 202,400 3,001,840 14.831 9.143 9.106 9.143 9.069 9.155 329,417 9.1126 0.27%
2019-04-15 0 14.84 14.80 14.84 14.74 14.98 345,936 5,136,408 14.848 9.118 9.093 9.118 9.057 9.204 563,030 9.1228 -0.27%
2019-04-12 0 14.88 14.82 14.88 14.82 14.90 55,600 826,080 14.858 9.143 9.106 9.143 9.106 9.155 90,492 9.1288 0.00%
2019-04-11 0 14.88 14.84 14.88 14.80 14.90 37,322 554,915 14.868 9.143 9.118 9.143 9.093 9.155 60,744 9.1354 0.00%
2019-04-10 0 14.88 14.82 14.88 14.82 14.90 20,029 297,874 14.872 9.143 9.106 9.143 9.106 9.155 32,598 9.1377 0.81%
2019-04-09 0 14.76 14.76 14.78 14.76 14.96 543,200 8,057,180 14.833 9.069 9.069 9.081 9.069 9.192 884,088 9.1136 -0.81%
2019-04-08 0 14.88 14.88 14.90 14.88 15.02 386,092 5,766,393 14.935 9.143 9.143 9.155 9.143 9.229 628,386 9.1765 -0.13%
2019-04-04 0 14.90 14.88 14.90 14.86 15.08 385,432 5,777,020 14.988 9.155 9.143 9.155 9.130 9.265 627,312 9.2092 -0.67%
2019-04-03 0 15.00 14.96 15.00 14.88 15.04 572,389 8,550,528 14.938 9.216 9.192 9.216 9.143 9.241 931,594 9.1784 1.35%
2019-04-02 0 14.80 14.76 14.82 14.80 15.06 350,413 5,220,586 14.898 9.093 9.069 9.106 9.093 9.253 570,316 9.1538 0.14%
2019-04-01 0 14.78 14.78 14.80 14.70 14.98 188,400 2,796,736 14.845 9.081 9.081 9.093 9.032 9.204 306,631 9.1208 0.27%
2019-03-29 0 14.74 14.72 14.74 14.64 14.80 605,196 8,907,840 14.719 9.057 9.044 9.057 8.995 9.093 984,989 9.0436 0.41%
2019-03-28 0 14.68 14.68 14.70 14.62 14.90 639,600 9,392,551 14.685 9.020 9.020 9.032 8.983 9.155 1,040,984 9.0228 -1.87%
2019-03-27 0 14.96 14.92 14.96 14.84 15.06 287,400 4,305,784 14.982 9.192 9.167 9.192 9.118 9.253 467,759 9.2051 1.08%
2019-03-26 0 14.80 14.76 14.80 14.72 14.94 412,800 6,100,128 14.777 9.093 9.069 9.093 9.044 9.179 671,855 9.0795 -1.20%
2019-03-25 0 14.98 14.82 14.98 14.80 15.12 188,400 2,823,128 14.985 9.204 9.106 9.204 9.093 9.290 306,631 9.2069 -0.79%
2019-03-22 0 15.10 15.06 15.10 14.98 15.14 142,200 2,143,681 15.075 9.278 9.253 9.278 9.204 9.302 231,438 9.2624 0.67%
2019-03-21 0 15.00 15.00 15.10 14.90 15.12 182,000 2,733,421 15.019 9.216 9.216 9.278 9.155 9.290 296,215 9.2278 0.00%
2019-03-20 0 15.00 14.94 15.00 14.86 15.04 217,393 3,257,322 14.984 9.216 9.179 9.216 9.130 9.241 353,819 9.2062 0.00%
2019-03-19 0 15.00 14.98 15.00 14.82 15.06 209,600 3,134,488 14.955 9.216 9.204 9.216 9.106 9.253 341,135 9.1884 0.13%
2019-03-18 0 14.98 14.96 14.98 14.78 15.06 260,066 3,895,071 14.977 9.204 9.192 9.204 9.081 9.253 423,272 9.2023 1.08%
2019-03-15 0 14.82 14.70 14.84 14.68 15.00 2,345,447 34,851,057 14.859 9.106 9.032 9.118 9.020 9.216 3,817,343 9.1297 0.68%
2019-03-14 0 14.72 14.72 14.74 14.68 15.06 438,720 6,496,424 14.808 9.044 9.044 9.057 9.020 9.253 714,041 9.0981 -1.34%
2019-03-13 0 14.92 14.90 14.92 14.70 15.06 701,200 10,508,656 14.987 9.167 9.155 9.167 9.032 9.253 1,141,241 9.2081 -1.06%
2019-03-12 0 15.08 15.02 15.08 15.02 15.14 618,000 9,316,320 15.075 9.265 9.229 9.265 9.229 9.302 1,005,829 9.2623 0.13%
2019-03-11 0 15.06 15.06 15.14 14.96 15.18 40,000 603,504 15.088 9.253 9.253 9.302 9.192 9.327 65,102 9.2701 0.27%
2019-03-08 0 15.02 15.00 15.02 14.92 15.30 354,400 5,321,000 15.014 9.229 9.216 9.229 9.167 9.401 576,805 9.2249 -0.53%
2019-03-07 0 15.10 15.08 15.10 15.10 15.40 545,354 8,330,880 15.276 9.278 9.265 9.278 9.278 9.462 887,593 9.3859 -1.69%
2019-03-06 0 15.36 15.36 15.40 15.26 15.50 138,400 2,129,800 15.389 9.437 9.437 9.462 9.376 9.523 225,254 9.4551 0.52%
2019-03-05 0 15.28 15.24 15.28 15.16 15.40 338,800 5,185,560 15.306 9.388 9.364 9.388 9.315 9.462 551,415 9.4041 -0.65%
2019-03-04 0 15.38 15.30 15.38 15.36 15.44 90,864 1,399,017 15.397 9.450 9.401 9.450 9.437 9.487 147,886 9.4601 0.13%
2019-03-01 0 15.36 15.28 15.36 15.16 15.36 176,800 2,702,672 15.287 9.437 9.388 9.437 9.315 9.437 287,752 9.3924 1.99%
2019-02-28 0 15.06 15.06 15.08 15.04 15.26 902,400 13,613,044 15.085 9.253 9.253 9.265 9.241 9.376 1,468,705 9.2687 -1.44%
2019-02-27 0 15.28 15.26 15.28 15.26 15.38 160,000 2,446,208 15.289 9.388 9.376 9.388 9.376 9.450 260,409 9.3937 -0.26%
2019-02-26 0 15.32 15.26 15.32 15.24 15.32 341,600 5,218,472 15.277 9.413 9.376 9.413 9.364 9.413 555,973 9.3862 0.13%
2019-02-25 0 15.30 15.26 15.30 15.20 15.34 294,000 4,494,072 15.286 9.401 9.376 9.401 9.339 9.425 478,501 9.3920 0.66%
2019-02-22 0 15.20 15.18 15.20 15.14 15.28 370,000 5,629,480 15.215 9.339 9.327 9.339 9.302 9.388 602,195 9.3483 -0.26%
2019-02-21 0 15.24 15.24 15.28 15.20 15.30 761,200 11,623,900 15.271 9.364 9.364 9.388 9.339 9.401 1,238,894 9.3825 0.26%
2019-02-20 0 15.20 15.18 15.20 15.18 15.30 999,200 15,208,920 15.221 9.339 9.327 9.339 9.327 9.401 1,626,252 9.3521 0.00%
2019-02-19 0 15.20 15.20 15.22 15.10 15.30 201,001 3,051,167 15.180 9.339 9.339 9.351 9.278 9.401 327,140 9.3268 0.66%
2019-02-18 0 15.10 15.08 15.10 15.04 15.22 244,977 3,702,749 15.115 9.278 9.265 9.278 9.241 9.351 398,713 9.2867 1.21%
2019-02-15 0 14.92 14.92 15.00 14.90 15.22 135,200 2,031,288 15.024 9.167 9.167 9.216 9.155 9.351 220,045 9.2312 -1.97%
2019-02-14 0 15.22 15.16 15.22 15.12 15.28 131,600 1,998,752 15.188 9.351 9.315 9.351 9.290 9.388 214,186 9.3318 -0.26%
2019-02-13 0 15.26 15.26 15.30 15.22 15.30 159,120 2,430,539 15.275 9.376 9.376 9.401 9.351 9.401 258,976 9.3852 -0.13%
2019-02-12 0 15.28 15.24 15.28 15.16 15.30 146,800 2,241,067 15.266 9.388 9.364 9.388 9.315 9.401 238,925 9.3798 -0.13%
2019-02-11 0 15.30 15.26 15.30 15.10 15.34 219,200 3,347,383 15.271 9.401 9.376 9.401 9.278 9.425 356,760 9.3827 0.39%
2019-02-08 0 15.24 15.18 15.24 15.08 15.32 116,000 1,762,964 15.198 9.364 9.327 9.364 9.265 9.413 188,796 9.3379 -0.78%
2019-02-04 0 15.36 15.10 15.36 15.16 15.40 374,000 5,728,175 15.316 9.437 9.278 9.437 9.315 9.462 608,705 9.4104 0.52%
2019-02-01 0 15.28 15.24 15.28 15.00 15.36 170,800 2,601,436 15.231 9.388 9.364 9.388 9.216 9.437 277,986 9.3581 -0.13%
2019-01-31 0 15.30 15.16 15.30 15.14 15.32 414,813 6,333,770 15.269 9.401 9.315 9.401 9.302 9.413 675,131 9.3815 1.32%
2019-01-30 0 15.10 15.02 15.10 14.98 15.12 381,161 5,742,882 15.067 9.278 9.229 9.278 9.204 9.290 620,360 9.2573 0.13%
2019-01-29 0 15.08 15.04 15.08 14.98 15.12 332,000 4,995,772 15.048 9.265 9.241 9.265 9.204 9.290 540,348 9.2455 -0.40%
2019-01-28 0 15.14 15.12 15.14 14.88 15.28 260,800 3,949,112 15.142 9.302 9.290 9.302 9.143 9.388 424,466 9.3037 0.26%
2019-01-25 0 15.10 15.08 15.10 15.00 15.28 776,400 11,747,086 15.130 9.278 9.265 9.278 9.216 9.388 1,263,633 9.2963 0.94%
2019-01-24 0 14.96 14.96 15.00 14.70 15.06 810,000 12,085,544 14.920 9.192 9.192 9.216 9.032 9.253 1,318,319 9.1674 2.89%
2019-01-23 0 14.54 14.52 14.54 14.44 14.62 1,007,586 14,583,386 14.474 8.934 8.921 8.934 8.872 8.983 1,639,901 8.8928 0.41%
2019-01-22 0 14.48 14.46 14.48 14.36 14.58 614,000 8,919,840 14.527 8.897 8.884 8.897 8.823 8.958 999,318 8.9259 -0.82%
2019-01-21 0 14.60 14.58 14.60 14.50 14.66 206,000 3,004,372 14.584 8.971 8.958 8.971 8.909 9.007 335,276 8.9609 0.69%
2019-01-18 0 14.50 14.50 14.52 14.42 14.58 143,360 2,079,296 14.504 8.909 8.909 8.921 8.860 8.958 233,326 8.9115 0.42%
2019-01-17 0 14.44 14.44 14.50 14.40 14.56 145,455 2,104,816 14.471 8.872 8.872 8.909 8.848 8.946 236,736 8.8910 -0.14%
2019-01-16 0 14.46 14.46 14.48 14.40 14.54 155,760 2,252,002 14.458 8.884 8.884 8.897 8.848 8.934 253,508 8.8834 -0.69%
2019-01-15 0 14.56 14.52 14.56 14.22 14.58 437,600 6,331,615 14.469 8.946 8.921 8.946 8.737 8.958 712,218 8.8900 2.97%
2019-01-14 0 14.14 14.08 14.14 13.92 14.16 330,207 4,646,493 14.072 8.688 8.651 8.688 8.553 8.700 537,430 8.6458 1.58%
2019-01-11 0 13.92 13.92 13.96 13.84 13.98 208,800 2,904,432 13.910 8.553 8.553 8.577 8.504 8.590 339,833 8.5466 0.58%
2019-01-10 0 13.84 13.84 13.88 13.78 13.96 183,120 2,540,144 13.872 8.504 8.504 8.528 8.467 8.577 298,038 8.5229 -0.14%
2019-01-09 0 13.86 13.86 13.88 13.68 13.92 195,600 2,711,296 13.861 8.516 8.516 8.528 8.405 8.553 318,350 8.5167 1.32%
2019-01-08 0 13.68 13.68 13.74 13.68 13.82 76,291 1,047,359 13.729 8.405 8.405 8.442 8.405 8.491 124,168 8.4350 -1.01%
2019-01-07 0 13.82 13.70 13.82 13.56 13.82 176,407 2,418,690 13.711 8.491 8.418 8.491 8.332 8.491 287,112 8.4242 2.37%
2019-01-04 0 13.50 13.50 13.54 13.50 13.64 151,200 2,046,496 13.535 8.295 8.295 8.319 8.295 8.381 246,086 8.3162 -0.44%
2019-01-03 0 13.56 13.52 13.56 13.52 13.78 170,146 2,311,877 13.588 8.332 8.307 8.332 8.307 8.467 276,922 8.3485 -1.02%
2019-01-02 0 13.70 13.70 13.72 13.68 13.94 121,961 1,677,316 13.753 8.418 8.418 8.430 8.405 8.565 198,498 8.4500 -0.87%
2018-12-31 0 13.82 13.82 13.94 13.82 13.96 83,218 1,153,378 13.860 8.491 8.491 8.565 8.491 8.577 135,442 8.5157 -1.57%
2018-12-28 0 14.04 13.94 14.04 13.72 14.04 238,756 3,334,980 13.968 8.626 8.565 8.626 8.430 8.626 388,588 8.5823 1.59%
2018-12-27 0 13.82 13.80 13.82 13.58 13.92 510,000 7,026,160 13.777 8.491 8.479 8.491 8.344 8.553 830,053 8.4647 0.14%
2018-12-24 0 13.80 13.70 13.80 13.80 13.86 42,000 581,152 13.837 8.479 8.418 8.479 8.479 8.516 68,357 8.5017 -0.29%
2018-12-21 0 13.84 13.80 13.84 13.72 13.84 118,400 1,635,368 13.812 8.504 8.479 8.504 8.430 8.504 192,702 8.4865 0.14%
2018-12-20 0 13.82 13.82 13.86 13.80 13.94 402,400 5,579,592 13.866 8.491 8.491 8.516 8.479 8.565 654,928 8.5194 0.00%
2018-12-19 0 13.82 13.82 13.86 13.76 13.94 561,299 7,760,502 13.826 8.491 8.491 8.516 8.454 8.565 913,545 8.4949 0.29%
2018-12-18 0 13.78 13.78 13.80 13.74 13.94 407,828 5,633,376 13.813 8.467 8.467 8.479 8.442 8.565 663,762 8.4870 -1.57%
2018-12-17 0 14.00 13.98 14.00 13.92 14.24 379,200 5,311,074 14.006 8.602 8.590 8.602 8.553 8.749 617,169 8.6055 -0.99%
2018-12-14 0 14.14 14.14 14.22 14.14 14.38 697,177 9,932,419 14.247 8.688 8.688 8.737 8.688 8.835 1,134,694 8.7534 -1.67%
2018-12-13 0 14.38 14.34 14.40 14.22 14.38 703,200 10,056,908 14.302 8.835 8.811 8.848 8.737 8.835 1,144,496 8.7872 0.42%
2018-12-12 0 14.32 14.30 14.32 14.20 14.34 344,800 4,912,280 14.247 8.798 8.786 8.798 8.725 8.811 561,181 8.7535 1.27%
2018-12-11 0 14.14 14.12 14.14 14.12 14.34 307,973 4,373,986 14.203 8.688 8.676 8.688 8.676 8.811 501,243 8.7263 -0.56%
2018-12-10 0 14.22 14.20 14.22 14.08 14.38 852,853 12,131,118 14.224 8.737 8.725 8.737 8.651 8.835 1,388,065 8.7396 -1.39%
2018-12-07 0 14.42 14.38 14.42 14.32 14.48 203,758 2,933,307 14.396 8.860 8.835 8.860 8.798 8.897 331,627 8.8452 -0.14%
2018-12-06 0 14.44 14.38 14.44 14.26 14.52 371,600 5,347,832 14.391 8.872 8.835 8.872 8.762 8.921 604,799 8.8423 -1.50%
2018-12-05 0 14.66 14.64 14.66 14.58 14.84 154,800 2,273,568 14.687 9.007 8.995 9.007 8.958 9.118 251,945 9.0240 -1.08%
2018-12-04 0 14.82 14.80 14.84 14.66 14.90 69,615 1,027,763 14.764 9.106 9.093 9.118 9.007 9.155 113,302 9.0710 -0.40%
2018-12-03 0 14.88 14.88 14.90 14.78 15.10 268,225 3,987,786 14.867 9.143 9.143 9.155 9.081 9.278 436,551 9.1348 0.54%
2018-11-30 0 14.80 14.70 14.80 14.58 14.98 515,200 7,632,296 14.814 9.093 9.032 9.093 8.958 9.204 838,516 9.1021 1.09%
2018-11-29 0 14.64 14.64 14.66 14.54 14.68 250,800 3,666,840 14.621 8.995 8.995 9.007 8.934 9.020 408,191 8.9832 0.83%
2018-11-28 0 14.52 14.50 14.52 14.32 14.62 220,626 3,193,894 14.477 8.921 8.909 8.921 8.798 8.983 359,081 8.8946 -0.55%
2018-11-27 0 14.60 14.58 14.60 14.56 14.68 147,200 2,151,240 14.614 8.971 8.958 8.971 8.946 9.020 239,576 8.9794 0.00%
2018-11-26 0 14.60 14.56 14.60 14.56 14.70 239,899 3,498,974 14.585 8.971 8.946 8.971 8.946 9.032 390,449 8.9614 0.55%
2018-11-23 0 14.52 14.50 14.52 14.42 14.70 314,000 4,585,376 14.603 8.921 8.909 8.921 8.860 9.032 511,052 8.9724 -0.82%
2018-11-22 0 14.64 14.64 14.68 14.50 14.68 125,200 1,821,008 14.545 8.995 8.995 9.020 8.909 9.020 203,770 8.9366 0.97%
2018-11-21 0 14.50 14.48 14.50 14.36 14.60 240,400 3,484,800 14.496 8.909 8.897 8.909 8.823 8.971 391,264 8.9065 -0.68%
2018-11-20 0 14.60 14.60 14.64 14.44 14.74 201,600 2,948,415 14.625 8.971 8.971 8.995 8.872 9.057 328,115 8.9859 -0.54%
2018-11-19 0 14.68 14.66 14.68 14.60 14.80 115,584 1,699,326 14.702 9.020 9.007 9.020 8.971 9.093 188,119 9.0332 -0.27%
2018-11-16 0 14.72 14.72 14.74 14.64 14.88 75,812 1,116,603 14.729 9.044 9.044 9.057 8.995 9.143 123,388 9.0495 -0.27%
2018-11-15 0 14.76 14.66 14.76 14.54 14.76 381,200 5,574,032 14.622 9.069 9.007 9.069 8.934 9.069 620,424 8.9842 1.23%
2018-11-14 0 14.58 14.58 14.60 14.56 14.82 128,272 1,876,960 14.633 8.958 8.958 8.971 8.946 9.106 208,770 8.9906 -1.88%
2018-11-13 0 14.86 14.72 14.86 14.48 14.86 257,600 3,782,736 14.685 9.130 9.044 9.130 8.897 9.130 419,258 9.0225 1.36%
2018-11-12 0 14.66 14.64 14.68 14.62 14.70 24,000 352,520 14.688 9.007 8.995 9.020 8.983 9.032 39,061 9.0248 -0.14%
2018-11-09 0 14.68 14.68 14.72 14.68 15.12 181,600 2,682,008 14.769 9.020 9.020 9.044 9.020 9.290 295,564 9.0742 -2.39%
2018-11-08 0 15.04 15.04 15.08 15.02 15.20 324,297 4,889,567 15.077 9.241 9.241 9.265 9.229 9.339 527,811 9.2639 -0.40%
2018-11-07 0 15.10 15.02 15.10 15.02 15.30 311,200 4,705,340 15.120 9.278 9.229 9.278 9.229 9.401 506,495 9.2900 0.13%
2018-11-06 0 15.08 15.08 15.10 14.86 15.14 401,200 6,023,968 15.015 9.265 9.265 9.278 9.130 9.302 652,975 9.2254 0.13%
2018-11-05 0 15.06 14.84 15.06 14.78 15.06 116,800 1,743,968 14.931 9.253 9.118 9.253 9.081 9.253 190,098 9.1740 -0.13%
2018-11-02 0 15.08 15.06 15.08 14.86 15.14 281,920 4,235,390 15.023 9.265 9.253 9.265 9.130 9.302 458,840 9.2306 -0.40%
2018-11-01 0 15.14 15.08 15.14 14.76 15.14 286,469 4,292,770 14.985 9.302 9.265 9.302 9.069 9.302 466,244 9.2071 1.61%
2018-10-31 0 14.90 14.80 14.90 14.18 14.90 1,416,497 20,875,118 14.737 9.155 9.093 9.155 8.712 9.155 2,305,426 9.0548 6.43%
2018-10-30 0 14.00 14.00 14.06 14.00 14.26 281,600 3,978,488 14.128 8.602 8.602 8.639 8.602 8.762 458,319 8.6806 -1.82%
2018-10-29 0 14.26 14.14 14.26 14.14 14.50 229,363 3,273,549 14.272 8.762 8.688 8.762 8.688 8.909 373,301 8.7692 -1.38%
2018-10-26 0 14.46 14.44 14.46 14.06 14.60 399,744 5,736,858 14.351 8.884 8.872 8.884 8.639 8.971 650,605 8.8177 1.97%
2018-10-25 0 14.18 14.18 14.20 14.02 14.50 395,653 5,610,072 14.179 8.712 8.712 8.725 8.614 8.909 643,947 8.7120 -2.74%
2018-10-24 0 14.58 14.54 14.58 14.52 14.66 410,538 5,980,742 14.568 8.958 8.934 8.958 8.921 9.007 668,173 8.9509 -1.22%
2018-10-23 0 14.76 14.76 14.78 14.76 14.94 586,240 8,712,446 14.862 9.069 9.069 9.081 9.069 9.179 954,138 9.1312 -0.67%
2018-10-22 0 14.86 14.86 14.92 14.84 14.96 199,600 2,973,488 14.897 9.130 9.130 9.167 9.118 9.192 324,860 9.1531 -0.27%
2018-10-19 0 14.90 14.90 14.92 14.86 15.02 171,440 2,556,772 14.914 9.155 9.155 9.167 9.130 9.229 279,028 9.1631 -1.06%
2018-10-18 0 15.06 15.00 15.06 14.78 15.14 216,256 3,238,304 14.974 9.253 9.216 9.253 9.081 9.302 351,968 9.2006 1.76%
2018-10-16 0 14.80 14.78 14.80 14.80 14.94 480,800 7,151,292 14.874 9.093 9.081 9.093 9.093 9.179 782,528 9.1387 0.00%
2018-10-15 0 14.80 14.80 14.84 14.60 14.84 252,224 3,734,849 14.808 9.093 9.093 9.118 8.971 9.118 410,508 9.0981 0.00%
2018-10-12 0 14.80 14.80 14.86 14.54 14.92 285,200 4,210,000 14.762 9.093 9.093 9.130 8.934 9.167 464,179 9.0698 1.65%
2018-10-11 0 14.56 14.56 14.60 14.56 15.00 702,400 10,331,009 14.708 8.946 8.946 8.971 8.946 9.216 1,143,194 9.0370 -4.34%
2018-10-10 0 15.22 15.22 15.28 15.20 15.32 194,000 2,961,432 15.265 9.351 9.351 9.388 9.339 9.413 315,746 9.3792 -0.91%
2018-10-09 0 15.36 15.36 15.40 15.32 15.64 86,800 1,339,152 15.428 9.437 9.437 9.462 9.413 9.610 141,272 9.4793 -2.41%
2018-10-08 0 15.74 15.74 15.76 15.68 15.88 751,200 11,896,016 15.836 9.671 9.671 9.683 9.634 9.757 1,222,619 9.7299 -0.76%
2018-10-05 0 15.86 15.86 15.88 15.82 15.90 307,200 4,871,248 15.857 9.745 9.745 9.757 9.720 9.769 499,985 9.7428 0.13%
2018-10-04 0 15.84 15.84 15.86 15.80 16.00 318,064 5,038,928 15.843 9.732 9.732 9.745 9.708 9.831 517,666 9.7339 -0.38%
2018-10-03 0 15.90 15.90 15.92 15.86 16.10 228,000 3,634,512 15.941 9.769 9.769 9.782 9.745 9.892 371,082 9.7944 0.00%
2018-10-02 0 15.90 15.90 15.92 15.80 16.04 442,185 7,032,374 15.904 9.769 9.769 9.782 9.708 9.855 719,680 9.7715 1.02%
2018-09-28 0 15.74 15.74 15.78 15.54 15.82 510,088 8,026,934 15.736 9.671 9.671 9.696 9.548 9.720 830,196 9.6687 0.13%
2018-09-27 0 15.72 15.72 15.74 15.52 15.72 272,000 4,250,736 15.628 9.659 9.659 9.671 9.536 9.659 442,695 9.6020 1.42%
2018-09-26 0 15.50 15.50 15.52 15.44 15.72 597,636 9,278,653 15.526 9.523 9.523 9.536 9.487 9.659 972,685 9.5392 -1.02%
2018-09-24 0 15.66 15.56 15.66 15.50 15.70 365,600 5,711,762 15.623 9.622 9.560 9.622 9.523 9.646 595,034 9.5991 0.38%
2018-09-21 0 15.60 15.60 15.66 15.44 15.82 411,535 6,434,866 15.636 9.585 9.585 9.622 9.487 9.720 669,796 9.6072 1.43%
2018-09-20 0 15.38 15.38 15.42 15.38 15.64 114,441 1,764,312 15.417 9.450 9.450 9.474 9.450 9.610 186,259 9.4724 -0.13%
2018-09-19 0 15.40 15.36 15.40 15.24 15.48 503,241 7,745,479 15.391 9.462 9.437 9.462 9.364 9.511 819,052 9.4566 0.79%
2018-09-18 0 15.28 15.28 15.36 15.12 15.40 87,600 1,341,100 15.309 9.388 9.388 9.437 9.290 9.462 142,574 9.4064 -0.13%
2018-09-17 0 15.30 15.30 15.38 15.22 15.40 166,000 2,539,680 15.299 9.401 9.401 9.450 9.351 9.462 270,174 9.4002 -0.26%
2018-09-14 0 15.34 15.34 15.38 15.10 15.46 401,600 6,162,584 15.345 9.425 9.425 9.450 9.278 9.499 653,626 9.4283 0.52%
2018-09-13 0 15.26 15.24 15.26 14.66 15.28 623,470 9,288,125 14.898 9.376 9.364 9.376 9.007 9.388 1,014,731 9.1533 4.81%
2018-09-12 0 14.56 14.54 14.56 14.46 14.80 1,951,299 28,411,317 14.560 8.946 8.934 8.946 8.884 9.093 3,175,845 8.9461 -1.36%
2018-09-11 0 14.76 14.74 14.76 14.76 15.24 925,120 13,812,047 14.930 9.069 9.057 9.069 9.069 9.364 1,505,683 9.1733 -3.97%
2018-09-10 0 15.50 15.46 15.54 15.40 15.80 412,560 6,387,158 15.482 9.444 9.419 9.468 9.383 9.626 677,143 9.4325 -1.90%
2018-09-07 0 15.80 15.78 15.84 15.70 15.92 176,800 2,791,752 15.791 9.626 9.614 9.651 9.565 9.700 290,185 9.6206 0.38%
2018-09-06 0 15.74 15.72 15.74 15.70 15.92 219,200 3,465,264 15.809 9.590 9.578 9.590 9.565 9.700 359,777 9.6317 -1.01%
2018-09-05 0 15.90 15.90 15.92 15.90 16.16 177,521 2,838,147 15.988 9.687 9.687 9.700 9.687 9.846 291,369 9.7407 -1.73%
2018-09-04 0 16.18 16.14 16.18 16.04 16.26 77,918 1,261,094 16.185 9.858 9.834 9.858 9.773 9.907 127,888 9.8609 0.50%
2018-09-03 0 16.10 16.10 16.12 16.10 16.18 60,070 969,332 16.137 9.809 9.809 9.821 9.809 9.858 98,594 9.8315 -0.49%
2018-08-31 0 16.18 16.08 16.22 16.04 16.30 419,026 6,793,260 16.212 9.858 9.797 9.882 9.773 9.931 687,756 9.8774 -0.12%
2018-08-30 0 16.20 16.20 16.22 16.12 16.46 329,200 5,361,536 16.287 9.870 9.870 9.882 9.821 10.03 540,323 9.9228 -0.98%
2018-08-29 0 16.36 16.30 16.36 16.24 16.40 122,400 1,998,616 16.329 9.968 9.931 9.968 9.894 9.992 200,898 9.9484 0.25%
2018-08-28 0 16.32 16.32 16.34 16.24 16.34 101,121 1,647,819 16.296 9.943 9.943 9.955 9.894 9.955 165,972 9.9283 -0.24%
2018-08-27 0 16.36 16.30 16.36 16.22 16.42 273,392 4,449,308 16.275 9.968 9.931 9.968 9.882 10.00 448,724 9.9155 0.62%
2018-08-24 0 16.26 16.26 16.30 16.10 16.44 472,672 7,689,475 16.268 9.907 9.907 9.931 9.809 10.02 775,806 9.9116 -0.37%
2018-08-23 0 16.32 16.32 16.42 16.06 16.44 656,600 10,718,136 16.324 9.943 9.943 10.00 9.785 10.02 1,077,691 9.9455 0.87%
2018-08-22 0 16.18 16.16 16.18 15.98 16.22 1,048,800 16,882,296 16.097 9.858 9.846 9.858 9.736 9.882 1,721,417 9.8072 2.15%
2018-08-21 0 15.84 15.84 15.90 15.80 15.92 295,200 4,684,388 15.869 9.651 9.651 9.687 9.626 9.700 484,518 9.6681 -0.38%
2018-08-20 0 15.90 15.86 15.90 15.84 16.00 612,400 9,737,124 15.900 9.687 9.663 9.687 9.651 9.748 1,005,145 9.6873 0.13%
2018-08-17 0 15.88 15.86 15.88 15.78 16.04 184,537 2,938,036 15.921 9.675 9.663 9.675 9.614 9.773 302,884 9.7002 -2.58%
2018-08-16 0 16.30 16.08 16.30 15.64 16.30 325,696 5,218,534 16.023 9.931 9.797 9.931 9.529 9.931 534,571 9.7621 2.13%
2018-08-15 0 15.96 15.94 15.96 15.84 16.02 344,584 5,476,979 15.895 9.724 9.712 9.724 9.651 9.760 565,573 9.6840 -0.99%
2018-08-14 0 16.12 16.10 16.12 16.02 16.48 432,600 6,958,224 16.085 9.821 9.809 9.821 9.760 10.04 710,035 9.7998 -1.71%
2018-08-13 0 16.40 16.40 16.42 16.24 16.46 379,120 6,182,968 16.309 9.992 9.992 10.00 9.894 10.03 622,257 9.9364 -1.32%
2018-08-10 0 16.62 16.62 16.64 16.60 17.00 442,010 7,366,762 16.667 10.13 10.13 10.14 10.11 10.36 725,480 10.154 -2.24%
2018-08-09 0 17.00 16.98 17.00 16.66 17.18 336,400 5,686,960 16.905 10.36 10.35 10.36 10.15 10.47 552,140 10.300 2.04%
2018-08-08 0 16.66 16.58 16.66 16.48 16.76 264,000 4,393,760 16.643 10.15 10.10 10.15 10.04 10.21 433,309 10.140 0.60%
2018-08-07 0 16.56 16.56 16.60 16.30 16.64 209,216 3,458,047 16.529 10.09 10.09 10.11 9.931 10.14 343,390 10.070 0.85%
2018-08-06 0 16.42 16.42 16.44 16.26 16.54 262,000 4,298,032 16.405 10.00 10.00 10.02 9.907 10.08 430,026 9.9948 0.86%
2018-08-03 0 16.28 16.26 16.28 16.22 16.38 164,800 2,683,976 16.286 9.919 9.907 9.919 9.882 9.980 270,490 9.9227 0.37%
2018-08-02 0 16.22 16.20 16.22 16.18 16.42 420,800 6,853,471 16.287 9.882 9.870 9.882 9.858 10.00 690,668 9.9230 -1.70%
2018-08-01 0 16.50 16.40 16.52 16.38 16.64 426,896 7,040,567 16.493 10.05 9.992 10.07 9.980 10.14 700,673 10.048 -0.96%
2018-07-31 0 16.66 16.66 16.72 16.48 16.76 208,400 3,462,344 16.614 10.15 10.15 10.19 10.04 10.21 342,051 10.122 0.36%
2018-07-30 0 16.60 16.60 16.72 16.56 16.80 339,449 5,641,819 16.621 10.11 10.11 10.19 10.09 10.24 557,145 10.126 -1.07%
2018-07-27 0 16.78 16.78 16.80 16.48 16.78 343,087 5,693,892 16.596 10.22 10.22 10.24 10.04 10.22 563,116 10.111 1.33%
2018-07-26 0 16.56 16.52 16.56 16.46 16.60 292,400 4,849,752 16.586 10.09 10.07 10.09 10.03 10.11 479,922 10.105 -0.36%
2018-07-25 0 16.62 16.62 16.68 16.50 16.78 181,860 3,032,210 16.673 10.13 10.13 10.16 10.05 10.22 298,491 10.158 -0.24%
2018-07-24 0 16.66 16.56 16.66 16.40 16.78 285,600 4,750,048 16.632 10.15 10.09 10.15 9.992 10.22 468,761 10.133 2.46%
2018-07-23 0 16.26 16.26 16.32 16.26 16.44 250,000 4,097,432 16.390 9.907 9.907 9.943 9.907 10.02 410,330 9.9857 -0.25%
2018-07-20 0 16.30 16.30 16.32 16.20 16.42 468,144 7,630,438 16.299 9.931 9.931 9.943 9.870 10.00 768,374 9.9306 -1.09%
2018-07-19 0 16.48 16.38 16.48 16.20 16.52 367,600 5,990,448 16.296 10.04 9.980 10.04 9.870 10.07 603,349 9.9287 0.49%
2018-07-18 0 16.40 16.28 16.40 16.18 16.62 929,604 15,136,413 16.283 9.992 9.919 9.992 9.858 10.13 1,525,778 9.9205 -1.09%
2018-07-17 0 16.58 16.56 16.58 16.56 16.78 72,976 1,214,115 16.637 10.10 10.09 10.10 10.09 10.22 119,777 10.136 -1.31%
2018-07-16 0 16.80 16.66 16.80 16.54 16.80 182,494 3,041,644 16.667 10.24 10.15 10.24 10.08 10.24 299,531 10.155 0.24%
2018-07-13 0 16.76 16.58 16.76 16.60 16.80 74,800 1,250,040 16.712 10.21 10.10 10.21 10.11 10.24 122,771 10.182 0.60%
2018-07-12 0 16.66 16.66 16.70 16.56 16.88 138,800 2,328,144 16.773 10.15 10.15 10.17 10.09 10.28 227,815 10.219 0.60%
2018-07-11 0 16.56 16.54 16.56 16.50 16.66 289,974 4,803,042 16.564 10.09 10.08 10.09 10.05 10.15 475,940 10.092 -2.01%
2018-07-10 0 16.90 16.80 16.90 16.48 16.96 282,000 4,718,624 16.733 10.30 10.24 10.30 10.04 10.33 462,852 10.195 2.55%
2018-07-09 0 16.48 16.46 16.48 15.80 16.74 529,132 8,668,616 16.383 10.04 10.03 10.04 9.626 10.20 868,475 9.9814 0.12%
2018-07-06 0 16.46 16.42 16.46 16.24 16.82 480,450 7,897,023 16.437 10.03 10.00 10.03 9.894 10.25 788,572 10.014 -2.14%
2018-07-05 0 16.82 16.82 16.90 16.26 17.40 862,688 14,727,829 17.072 10.25 10.25 10.30 9.907 10.60 1,415,947 10.401 3.96%
2018-07-04 0 16.18 16.18 16.20 16.00 16.28 451,104 7,270,202 16.117 9.858 9.858 9.870 9.748 9.919 740,406 9.8192 -0.61%
2018-07-03 0 16.28 16.24 16.30 16.04 16.30 350,400 5,665,136 16.168 9.919 9.894 9.931 9.773 9.931 575,119 9.8504 -0.97%
2018-06-29 0 16.44 16.44 16.48 16.28 16.60 292,715 4,813,623 16.445 10.02 10.02 10.04 9.919 10.11 480,439 10.019 -0.36%
2018-06-28 0 16.50 16.50 16.52 16.20 16.90 1,633,928 26,761,670 16.379 10.05 10.05 10.07 9.870 10.30 2,681,799 9.9790 -0.60%
2018-06-27 0 16.60 16.60 16.64 16.54 17.00 486,820 8,146,237 16.734 10.11 10.11 10.14 10.08 10.36 799,028 10.195 -2.47%
2018-06-26 0 17.02 16.98 17.08 16.80 17.14 355,600 6,025,488 16.945 10.37 10.35 10.41 10.24 10.44 583,654 10.324 -0.93%
2018-06-25 0 17.18 17.18 17.20 17.14 17.34 158,400 2,725,736 17.208 10.47 10.47 10.48 10.44 10.56 259,985 10.484 -0.46%
2018-06-22 0 17.26 17.26 17.36 17.16 17.42 267,200 4,620,448 17.292 10.52 10.52 10.58 10.45 10.61 438,561 10.535 -1.37%
2018-06-21 0 17.50 17.44 17.50 17.44 17.62 151,200 2,650,396 17.529 10.66 10.63 10.66 10.63 10.74 248,168 10.680 -0.11%
2018-06-20 0 17.52 17.52 17.58 17.36 17.78 174,000 3,050,096 17.529 10.67 10.67 10.71 10.58 10.83 285,590 10.680 0.23%
2018-06-19 0 17.48 17.48 17.50 17.30 17.80 482,976 8,456,664 17.510 10.65 10.65 10.66 10.54 10.84 792,718 10.668 -1.35%
2018-06-15 0 17.72 17.72 17.82 17.72 17.90 1,309,600 23,348,804 17.829 10.80 10.80 10.86 10.80 10.91 2,149,473 10.863 -1.12%
2018-06-14 0 17.92 17.90 17.92 17.84 18.30 200,608 3,591,814 17.905 10.92 10.91 10.92 10.87 11.15 329,262 10.909 -1.54%
2018-06-13 0 18.20 18.14 18.20 18.16 18.34 258,880 4,726,901 18.259 11.09 11.05 11.09 11.06 11.17 424,905 11.125 -0.55%
2018-06-12 0 18.30 18.22 18.30 17.96 18.40 437,376 7,960,633 18.201 11.15 11.10 11.15 10.94 11.21 717,874 11.089 1.44%
2018-06-11 0 18.04 18.04 18.08 17.94 18.12 245,015 4,421,358 18.045 10.99 10.99 11.02 10.93 11.04 402,148 10.994 0.00%
2018-06-08 0 18.04 18.04 18.06 17.98 18.20 284,003 5,131,470 18.068 10.99 10.99 11.00 10.95 11.09 466,140 11.008 -0.99%
2018-06-07 0 18.22 18.22 18.24 17.90 18.26 788,527 14,254,966 18.078 11.10 11.10 11.11 10.91 11.13 1,294,225 11.014 1.22%
2018-06-06 0 18.00 18.00 18.02 17.88 18.08 415,600 7,472,144 17.979 10.97 10.97 10.98 10.89 11.02 682,133 10.954 1.01%
2018-06-05 0 17.82 17.80 17.82 17.54 17.86 192,800 3,418,720 17.732 10.86 10.84 10.86 10.69 10.88 316,447 10.803 1.37%
2018-06-04 0 17.58 17.58 17.60 17.50 17.68 246,400 4,330,688 17.576 10.71 10.71 10.72 10.66 10.77 404,421 10.708 -0.45%
2018-06-01 0 17.66 17.58 17.66 17.50 17.80 1,030,623 18,104,721 17.567 10.76 10.71 10.76 10.66 10.84 1,691,583 10.703 -0.17%
2018-05-31 0 18.00 17.96 18.00 17.84 18.00 508,000 9,102,036 17.917 10.78 10.75 10.78 10.68 10.78 848,402 10.728 1.01%
2018-05-30 0 17.82 17.80 17.82 17.76 18.08 334,000 5,969,928 17.874 10.67 10.66 10.67 10.63 10.83 557,808 10.702 -1.44%
2018-05-29 0 18.08 18.06 18.08 18.08 18.20 268,800 4,876,624 18.142 10.83 10.81 10.83 10.83 10.90 448,918 10.863 -0.22%
2018-05-28 0 18.12 18.10 18.12 18.04 18.22 342,000 6,204,144 18.141 10.85 10.84 10.85 10.80 10.91 571,168 10.862 -0.55%
2018-05-25 0 18.22 18.20 18.22 18.18 18.34 488,800 8,927,912 18.265 10.91 10.90 10.91 10.89 10.98 816,337 10.937 0.11%
2018-05-24 0 18.20 18.18 18.20 18.00 18.22 294,113 5,347,774 18.183 10.90 10.89 10.90 10.78 10.91 491,193 10.887 0.33%
2018-05-23 0 18.14 18.02 18.14 18.00 18.36 654,400 11,901,276 18.187 10.86 10.79 10.86 10.78 10.99 1,092,902 10.890 -0.44%
2018-05-21 0 18.22 18.20 18.22 18.14 18.28 434,800 7,917,084 18.209 10.91 10.90 10.91 10.86 10.95 726,152 10.903 0.22%
2018-05-18 0 18.18 18.18 18.20 18.12 18.26 281,241 5,108,390 18.164 10.89 10.89 10.90 10.85 10.93 469,696 10.876 -0.22%
2018-05-17 0 18.22 18.16 18.22 18.12 18.24 576,400 10,490,464 18.200 10.91 10.87 10.91 10.85 10.92 962,636 10.898 0.00%
2018-05-16 0 18.22 18.20 18.22 18.12 18.38 420,000 7,669,272 18.260 10.91 10.90 10.91 10.85 11.01 701,435 10.934 0.33%
2018-05-15 0 18.16 18.14 18.16 18.12 18.48 594,112 10,835,352 18.238 10.87 10.86 10.87 10.85 11.07 992,216 10.920 -0.98%
2018-05-14 0 18.34 18.30 18.34 18.24 18.46 1,116,400 20,462,480 18.329 10.98 10.96 10.98 10.92 11.05 1,864,481 10.975 -0.54%
2018-05-11 0 18.44 18.40 18.44 18.38 18.66 539,968 9,963,245 18.452 11.04 11.02 11.04 11.01 11.17 901,791 11.048 0.33%
2018-05-10 0 18.38 18.36 18.38 18.32 18.80 915,257 16,906,948 18.472 11.01 10.99 11.01 10.97 11.26 1,528,555 11.061 -1.29%
2018-05-09 0 18.62 18.54 18.62 18.46 18.70 198,494 3,689,538 18.588 11.15 11.10 11.15 11.05 11.20 331,501 11.130 0.11%
2018-05-08 0 18.60 18.52 18.60 18.56 18.74 1,279,740 23,885,203 18.664 11.14 11.09 11.14 11.11 11.22 2,137,272 11.176 0.00%
2018-05-07 0 18.60 18.60 18.62 18.60 18.88 1,836,195 34,465,062 18.770 11.14 11.14 11.15 11.14 11.30 3,066,598 11.239 -0.96%
2018-05-04 0 18.78 18.78 18.82 18.64 19.02 755,600 14,244,520 18.852 11.24 11.24 11.27 11.16 11.39 1,261,915 11.288 -0.74%
2018-05-03 0 18.92 18.92 19.00 18.56 19.32 868,800 16,427,171 18.908 11.33 11.33 11.38 11.11 11.57 1,450,968 11.322 -1.97%
2018-05-02 0 19.30 19.30 19.32 18.68 19.40 2,130,774 40,773,619 19.136 11.56 11.56 11.57 11.19 11.62 3,558,569 11.458 3.21%
2018-04-30 0 18.70 18.62 18.70 18.50 18.78 742,352 13,828,899 18.629 11.20 11.15 11.20 11.08 11.24 1,239,789 11.154 1.30%
2018-04-27 0 18.46 18.44 18.46 18.22 18.52 779,780 14,325,201 18.371 11.05 11.04 11.05 10.91 11.09 1,302,297 11.000 1.21%
2018-04-26 0 18.24 18.24 18.28 18.10 18.28 519,944 9,462,253 18.199 10.92 10.92 10.95 10.84 10.95 868,350 10.897 0.33%
2018-04-25 0 18.18 18.12 18.18 18.04 18.20 1,066,800 19,342,452 18.131 10.89 10.85 10.89 10.80 10.90 1,781,645 10.857 0.11%
2018-04-24 0 18.16 18.16 18.18 18.06 18.20 419,033 7,607,490 18.155 10.87 10.87 10.89 10.81 10.90 699,820 10.871 0.00%
2018-04-23 0 18.16 18.10 18.16 17.94 18.16 477,241 8,611,205 18.044 10.87 10.84 10.87 10.74 10.87 797,032 10.804 0.89%
2018-04-20 0 18.00 17.96 18.00 17.96 18.10 1,830,738 32,976,137 18.013 10.78 10.75 10.78 10.75 10.84 3,057,484 10.785 0.22%
2018-04-19 0 17.96 17.96 18.00 17.48 18.18 1,873,301 33,378,221 17.818 10.75 10.75 10.78 10.47 10.89 3,128,568 10.669 2.98%
2018-04-18 0 17.44 17.40 17.44 17.30 17.48 631,540 10,976,156 17.380 10.44 10.42 10.44 10.36 10.47 1,054,724 10.407 0.58%
2018-04-17 0 17.34 17.34 17.36 17.26 17.48 315,600 5,482,696 17.372 10.38 10.38 10.39 10.33 10.47 527,078 10.402 -0.12%
2018-04-16 0 17.36 17.36 17.40 17.24 17.52 390,400 6,785,344 17.381 10.39 10.39 10.42 10.32 10.49 652,000 10.407 -0.91%
2018-04-13 0 17.52 17.42 17.52 17.30 17.52 296,000 5,152,968 17.409 10.49 10.43 10.49 10.36 10.49 494,345 10.424 0.69%
2018-04-12 0 17.40 17.36 17.40 17.30 17.50 454,934 7,905,099 17.376 10.42 10.39 10.42 10.36 10.48 759,778 10.404 0.81%
2018-04-11 0 17.26 17.26 17.30 17.22 17.52 520,134 9,046,729 17.393 10.33 10.33 10.36 10.31 10.49 868,667 10.414 -1.26%
2018-04-10 0 17.48 17.40 17.48 16.98 17.48 895,595 15,488,969 17.295 10.47 10.42 10.47 10.17 10.47 1,495,718 10.356 1.63%
2018-04-09 0 17.20 17.10 17.20 17.02 17.20 190,001 3,254,465 17.129 10.30 10.24 10.30 10.19 10.30 317,317 10.256 0.58%
2018-04-06 0 17.10 17.06 17.10 17.04 17.24 685,916 11,724,900 17.094 10.24 10.22 10.24 10.20 10.32 1,145,537 10.235 0.47%
2018-04-04 0 17.02 17.02 17.06 16.98 17.14 610,312 10,408,063 17.054 10.19 10.19 10.22 10.17 10.26 1,019,272 10.211 -0.12%
2018-04-03 0 17.04 17.04 17.06 16.96 17.14 588,800 10,034,784 17.043 10.20 10.20 10.22 10.16 10.26 983,345 10.205 -0.47%
2018-03-29 0 17.12 17.10 17.12 16.90 17.16 590,448 10,076,759 17.066 10.25 10.24 10.25 10.12 10.27 986,097 10.219 0.23%
2018-03-28 0 17.08 17.06 17.08 16.96 17.20 518,400 8,866,330 17.103 10.23 10.22 10.23 10.16 10.30 865,771 10.241 -0.58%
2018-03-27 0 17.18 17.12 17.18 17.10 17.26 484,487 8,313,012 17.158 10.29 10.25 10.29 10.24 10.33 809,133 10.274 0.47%
2018-03-26 0 17.10 17.08 17.10 16.98 17.18 413,882 7,075,402 17.095 10.24 10.23 10.24 10.17 10.29 691,217 10.236 -0.93%
2018-03-23 0 17.26 17.24 17.26 17.16 17.48 708,359 12,245,553 17.287 10.33 10.32 10.33 10.27 10.47 1,183,018 10.351 -1.93%
2018-03-22 0 17.60 17.56 17.60 17.00 17.76 1,836,373 31,993,189 17.422 10.54 10.51 10.54 10.18 10.63 3,066,895 10.432 3.90%
2018-03-21 0 16.94 16.94 16.96 16.94 17.20 675,898 11,520,466 17.045 10.14 10.14 10.16 10.14 10.30 1,128,806 10.206 -0.24%
2018-03-20 0 16.98 16.96 17.00 16.92 17.00 194,599 3,300,703 16.962 10.17 10.16 10.18 10.13 10.18 324,996 10.156 -0.24%
2018-03-19 0 17.02 17.02 17.04 16.90 17.12 562,800 9,559,880 16.986 10.19 10.19 10.20 10.12 10.25 939,923 10.171 -0.47%
2018-03-16 0 17.10 17.10 17.18 16.98 17.24 555,200 9,498,184 17.108 10.24 10.24 10.29 10.17 10.32 927,230 10.244 -0.23%
2018-03-15 0 17.14 17.10 17.14 17.00 17.14 260,500 4,447,912 17.075 10.26 10.24 10.26 10.18 10.26 435,057 10.224 0.00%
2018-03-14 0 17.14 17.08 17.14 17.02 17.20 232,800 3,980,440 17.098 10.26 10.23 10.26 10.19 10.30 388,795 10.238 -0.12%
2018-03-13 0 17.16 17.16 17.18 17.10 17.28 557,200 9,592,576 17.216 10.27 10.27 10.29 10.24 10.35 930,570 10.308 -0.35%
2018-03-12 0 17.22 17.22 17.30 17.12 17.28 1,028,638 17,665,208 17.173 10.31 10.31 10.36 10.25 10.35 1,717,911 10.283 0.12%
2018-03-09 0 17.20 17.18 17.20 17.10 17.22 288,000 4,945,960 17.174 10.30 10.29 10.30 10.24 10.31 480,984 10.283 -0.46%
2018-03-08 0 17.28 17.22 17.28 16.94 17.28 207,343 3,556,600 17.153 10.35 10.31 10.35 10.14 10.35 346,280 10.271 1.17%
2018-03-07 0 17.08 17.06 17.08 16.80 17.24 280,400 4,787,172 17.073 10.23 10.22 10.23 10.06 10.32 468,291 10.223 0.47%
2018-03-06 0 17.00 16.98 17.00 16.92 17.10 408,702 6,947,865 17.000 10.18 10.17 10.18 10.13 10.24 682,566 10.179 0.59%
2018-03-05 0 16.90 16.90 16.94 16.88 17.14 224,400 3,808,728 16.973 10.12 10.12 10.14 10.11 10.26 374,767 10.163 -1.74%
2018-03-02 0 17.20 17.18 17.20 17.12 17.34 631,212 10,853,798 17.195 10.30 10.29 10.30 10.25 10.38 1,054,176 10.296 -1.38%
2018-03-01 0 17.44 17.42 17.44 17.34 17.56 263,691 4,594,370 17.423 10.44 10.43 10.44 10.38 10.51 440,386 10.433 -0.11%
2018-02-28 0 17.46 17.46 17.58 17.32 17.88 1,132,634 19,953,503 17.617 10.45 10.45 10.53 10.37 10.71 1,891,593 10.549 -0.23%
2018-02-27 0 17.50 17.48 17.50 17.44 17.88 177,200 3,114,008 17.573 10.48 10.47 10.48 10.44 10.71 295,939 10.522 -2.13%
2018-02-26 0 17.88 17.84 17.88 17.70 17.94 376,496 6,697,735 17.790 10.71 10.68 10.71 10.60 10.74 628,780 10.652 1.13%
2018-02-23 0 17.68 17.62 17.68 17.36 17.68 320,754 5,623,290 17.532 10.59 10.55 10.59 10.39 10.59 535,686 10.497 1.14%
2018-02-22 0 17.48 17.48 17.50 17.04 17.48 295,200 5,110,080 17.311 10.47 10.47 10.48 10.20 10.47 493,008 10.365 1.51%
2018-02-21 0 17.22 17.18 17.22 17.16 17.26 633,317 10,894,463 17.202 10.31 10.29 10.31 10.27 10.33 1,057,692 10.300 -0.35%
2018-02-20 0 17.28 17.16 17.28 17.12 17.34 498,088 8,591,092 17.248 10.35 10.27 10.35 10.25 10.38 831,848 10.328 0.12%
2018-02-15 0 17.26 17.26 17.28 17.04 17.26 345,680 5,929,325 17.153 10.33 10.33 10.35 10.20 10.33 577,314 10.271 1.05%
2018-02-14 0 17.08 17.02 17.08 16.92 17.14 423,557 7,203,791 17.008 10.23 10.19 10.23 10.13 10.26 707,375 10.184 0.12%
2018-02-13 0 17.06 17.00 17.06 16.82 17.06 442,720 7,497,434 16.935 10.22 10.18 10.22 10.07 10.22 739,379 10.140 2.16%
2018-02-12 0 16.70 16.70 16.76 16.64 16.94 300,903 5,052,005 16.790 10.000 10.000 10.04 9.964 10.14 502,533 10.053 -0.12%
2018-02-09 0 16.72 16.66 16.72 16.64 17.32 912,887 15,288,816 16.748 10.01 9.976 10.01 9.964 10.37 1,524,597 10.028 -4.02%
2018-02-08 0 17.42 17.42 17.44 17.38 17.60 473,784 8,264,126 17.443 10.43 10.43 10.44 10.41 10.54 791,259 10.444 -0.68%
2018-02-07 0 17.54 17.50 17.54 17.30 18.00 1,179,374 20,833,337 17.665 10.50 10.48 10.50 10.36 10.78 1,969,652 10.577 0.80%
2018-02-06 0 17.40 17.40 17.42 17.20 17.82 1,543,930 26,933,741 17.445 10.42 10.42 10.43 10.30 10.67 2,578,491 10.446 -3.76%
2018-02-05 0 18.08 18.06 18.08 17.90 18.20 862,277 15,559,499 18.045 10.83 10.81 10.83 10.72 10.90 1,440,074 10.805 -1.42%
2018-02-02 0 18.34 18.32 18.34 18.08 18.44 758,713 13,930,547 18.361 10.98 10.97 10.98 10.83 11.04 1,267,114 10.994 -0.11%
2018-02-01 0 18.36 18.34 18.36 18.30 18.56 560,178 10,280,020 18.351 10.99 10.98 10.99 10.96 11.11 935,544 10.988 -0.76%
2018-01-31 0 18.50 18.32 18.52 18.00 18.50 1,018,333 18,577,613 18.243 11.08 10.97 11.09 10.78 11.08 1,700,701 10.924 2.32%
2018-01-30 0 18.08 18.06 18.08 17.94 18.10 1,508,593 27,165,647 18.007 10.83 10.81 10.83 10.74 10.84 2,519,475 10.782 0.44%
2018-01-29 0 18.00 18.00 18.02 17.96 18.26 1,020,145 18,410,346 18.047 10.78 10.78 10.79 10.75 10.93 1,703,727 10.806 0.67%
2018-01-26 0 17.88 17.88 17.90 17.76 17.98 487,135 8,707,827 17.876 10.71 10.71 10.72 10.63 10.77 813,556 10.703 -0.11%
2018-01-25 0 17.90 17.86 17.90 17.72 17.98 439,536 7,854,166 17.869 10.72 10.69 10.72 10.61 10.77 734,062 10.700 -0.22%
2018-01-24 0 17.94 17.92 17.94 17.86 18.00 600,400 10,750,236 17.905 10.74 10.73 10.74 10.69 10.78 1,002,718 10.721 0.00%
2018-01-23 0 17.94 17.92 17.94 17.84 18.08 823,280 14,735,604 17.899 10.74 10.73 10.74 10.68 10.83 1,374,946 10.717 -0.22%
2018-01-22 0 17.98 17.98 18.00 17.84 18.00 335,481 6,013,097 17.924 10.77 10.77 10.78 10.68 10.78 560,281 10.732 -0.11%
2018-01-19 0 18.00 17.96 18.00 17.72 18.02 968,812 17,374,564 17.934 10.78 10.75 10.78 10.61 10.79 1,617,996 10.738 2.04%
2018-01-18 0 17.64 17.64 17.66 17.62 17.86 686,070 12,154,546 17.716 10.56 10.56 10.57 10.55 10.69 1,145,794 10.608 -0.56%
2018-01-17 0 17.74 17.72 17.74 17.62 17.76 340,556 6,032,752 17.714 10.62 10.61 10.62 10.55 10.63 568,757 10.607 0.45%
2018-01-16 0 17.66 17.62 17.66 17.58 17.74 1,177,768 20,740,484 17.610 10.57 10.55 10.57 10.53 10.62 1,966,970 10.544 0.00%
2018-01-15 0 17.66 17.62 17.66 17.54 17.80 652,091 11,481,797 17.608 10.57 10.55 10.57 10.50 10.66 1,089,046 10.543 -0.23%
2018-01-12 0 17.70 17.66 17.70 17.58 17.76 501,728 8,866,498 17.672 10.60 10.57 10.60 10.53 10.63 837,927 10.581 0.00%
2018-01-11 0 17.70 17.66 17.70 17.58 17.78 550,517 9,723,058 17.662 10.60 10.57 10.60 10.53 10.65 919,409 10.575 0.23%
2018-01-10 0 17.66 17.64 17.66 17.48 17.66 536,127 9,439,436 17.607 10.57 10.56 10.57 10.47 10.57 895,377 10.542 0.23%
2018-01-09 0 17.62 17.60 17.62 17.58 17.70 778,232 13,712,092 17.620 10.55 10.54 10.55 10.53 10.60 1,299,712 10.550 0.11%
2018-01-08 0 17.60 17.60 17.62 17.54 17.66 561,048 9,881,318 17.612 10.54 10.54 10.55 10.50 10.57 936,997 10.546 0.00%
2018-01-05 0 17.60 17.60 17.62 17.50 17.80 793,600 13,996,788 17.637 10.54 10.54 10.55 10.48 10.66 1,325,378 10.561 -0.68%
2018-01-04 0 17.72 17.70 17.72 17.22 17.76 1,118,279 19,650,064 17.572 10.61 10.60 10.61 10.31 10.63 1,867,619 10.521 2.78%
2018-01-03 0 17.24 17.20 17.24 17.06 17.24 280,800 4,823,664 17.178 10.32 10.30 10.32 10.22 10.32 468,959 10.286 0.70%
2018-01-02 0 17.12 17.10 17.12 17.00 17.16 390,042 6,661,402 17.079 10.25 10.24 10.25 10.18 10.27 651,402 10.226 0.94%
2017-12-29 0 16.96 16.94 17.00 16.92 17.08 235,600 3,998,666 16.972 10.16 10.14 10.18 10.13 10.23 393,472 10.163 -0.59%
2017-12-28 0 17.06 17.02 17.06 16.86 17.06 414,976 7,042,851 16.972 10.22 10.19 10.22 10.10 10.22 693,044 10.162 0.71%
2017-12-27 0 16.94 16.90 16.94 16.86 16.96 423,422 7,159,985 16.910 10.14 10.12 10.14 10.10 10.16 707,150 10.125 0.24%
2017-12-22 0 16.90 16.88 16.90 16.80 17.00 328,400 5,544,544 16.884 10.12 10.11 10.12 10.06 10.18 548,455 10.109 -0.24%
2017-12-21 0 16.94 16.92 16.94 16.84 16.98 108,268 1,834,963 16.948 10.14 10.13 10.14 10.08 10.17 180,817 10.148 0.59%
2017-12-20 0 16.84 16.82 16.84 16.80 17.06 379,697 6,414,944 16.895 10.08 10.07 10.08 10.06 10.22 634,125 10.116 0.24%
2017-12-19 0 16.80 16.80 16.86 16.74 16.92 406,400 6,832,737 16.813 10.06 10.06 10.10 10.02 10.13 678,722 10.067 0.84%
2017-12-18 0 16.66 16.66 16.74 16.60 16.88 601,200 10,027,928 16.680 9.976 9.976 10.02 9.940 10.11 1,004,054 9.9874 0.36%
2017-12-15 0 16.60 16.60 16.74 16.60 16.98 979,994 16,389,027 16.724 9.940 9.940 10.02 9.940 10.17 1,636,671 10.014 -2.58%
2017-12-14 0 17.04 16.98 17.04 16.92 17.18 233,200 3,968,190 17.016 10.20 10.17 10.20 10.13 10.29 389,463 10.189 -0.81%
2017-12-13 0 17.18 17.10 17.18 16.76 17.20 646,000 10,978,795 16.995 10.29 10.24 10.29 10.04 10.30 1,078,874 10.176 2.14%
2017-12-12 0 16.82 16.82 16.84 16.80 17.00 510,800 8,604,552 16.845 10.07 10.07 10.08 10.06 10.18 853,078 10.086 -0.83%
2017-12-11 0 16.96 16.92 16.96 16.80 17.08 420,320 7,129,120 16.961 10.16 10.13 10.16 10.06 10.23 701,969 10.156 -0.24%
2017-12-08 0 17.00 16.96 17.00 16.80 17.00 213,008 3,605,369 16.926 10.18 10.16 10.18 10.06 10.18 355,741 10.135 0.71%
2017-12-07 0 16.88 16.86 16.88 16.68 17.26 1,191,370 20,114,940 16.884 10.11 10.10 10.11 9.988 10.33 1,989,687 10.110 -1.29%
2017-12-06 0 17.10 17.08 17.10 17.04 17.38 536,384 9,216,608 17.183 10.24 10.23 10.24 10.20 10.41 895,806 10.289 -1.27%
2017-12-05 0 17.32 17.30 17.32 17.30 17.70 452,038 7,900,504 17.478 10.37 10.36 10.37 10.36 10.60 754,941 10.465 -2.81%
2017-12-04 0 17.82 17.80 17.82 17.18 18.60 2,387,653 42,513,008 17.805 10.67 10.66 10.67 10.29 11.14 3,987,579 10.661 3.01%
2017-12-01 0 17.30 17.26 17.30 17.18 17.34 503,600 8,703,416 17.282 10.36 10.33 10.36 10.29 10.38 841,054 10.348 0.23%
2017-11-30 0 17.26 17.20 17.26 16.96 17.30 653,296 11,212,108 17.162 10.33 10.30 10.33 10.16 10.36 1,091,059 10.276 1.05%
2017-11-29 0 17.08 17.04 17.06 16.84 17.08 349,600 5,920,862 16.936 10.23 10.20 10.22 10.08 10.23 583,861 10.141 0.83%
2017-11-28 0 16.94 16.90 16.94 16.76 17.22 1,038,678 17,594,415 16.939 10.14 10.12 10.14 10.04 10.31 1,734,678 10.143 -1.51%
2017-11-27 0 17.20 17.12 17.20 17.08 17.26 783,225 13,453,079 17.177 10.30 10.25 10.30 10.23 10.33 1,308,051 10.285 -0.12%
2017-11-24 0 17.22 17.20 17.22 17.14 17.28 1,449,123 24,908,334 17.189 10.31 10.30 10.31 10.26 10.35 2,420,156 10.292 -0.23%
2017-11-23 0 17.26 17.22 17.26 17.16 17.30 2,888,800 49,819,608 17.246 10.33 10.31 10.33 10.27 10.36 4,824,536 10.326 -0.35%
2017-11-22 0 17.32 17.32 17.34 17.00 17.38 896,192 15,403,001 17.187 10.37 10.37 10.38 10.18 10.41 1,496,715 10.291 1.52%
2017-11-21 0 17.06 17.00 17.06 16.94 17.10 1,035,732 17,607,673 17.000 10.22 10.18 10.22 10.14 10.24 1,729,758 10.179 -0.23%
2017-11-20 0 17.10 17.04 17.10 16.88 17.18 632,961 10,792,493 17.051 10.24 10.20 10.24 10.11 10.29 1,057,097 10.210 -0.58%
2017-11-17 0 17.20 17.10 17.20 17.04 17.22 1,064,787 18,290,918 17.178 10.30 10.24 10.30 10.20 10.31 1,778,283 10.286 0.00%
2017-11-16 0 17.20 17.18 17.20 17.10 17.22 951,600 16,344,820 17.176 10.30 10.29 10.30 10.24 10.31 1,589,251 10.285 0.35%
2017-11-15 0 17.14 17.14 17.18 17.10 17.24 811,600 13,937,820 17.173 10.26 10.26 10.29 10.24 10.32 1,355,439 10.283 -0.58%
2017-11-14 0 17.24 17.20 17.24 17.20 17.42 948,720 16,343,014 17.226 10.32 10.30 10.32 10.30 10.43 1,584,441 10.315 -0.12%
2017-11-13 0 17.26 17.24 17.26 17.10 17.26 280,800 4,827,572 17.192 10.33 10.32 10.33 10.24 10.33 468,959 10.294 0.35%
2017-11-10 0 17.20 17.20 17.22 17.10 17.24 467,121 8,029,259 17.189 10.30 10.30 10.31 10.24 10.32 780,131 10.292 0.12%
2017-11-09 0 17.18 17.14 17.18 17.10 17.28 604,569 10,374,153 17.160 10.29 10.26 10.29 10.24 10.35 1,009,680 10.275 -0.58%
2017-11-08 0 17.28 17.26 17.28 17.14 17.32 662,464 11,420,928 17.240 10.35 10.33 10.35 10.26 10.37 1,106,370 10.323 0.23%
2017-11-07 0 17.24 17.20 17.24 17.18 17.36 1,569,600 27,026,512 17.219 10.32 10.30 10.32 10.29 10.39 2,621,362 10.310 -0.12%
2017-11-06 0 17.26 17.22 17.26 17.00 17.30 488,500 8,377,434 17.149 10.33 10.31 10.33 10.18 10.36 815,836 10.269 0.00%
2017-11-03 0 17.26 17.24 17.26 17.18 17.38 247,136 4,258,799 17.233 10.33 10.32 10.33 10.29 10.41 412,738 10.318 -0.69%
2017-11-02 0 17.38 17.32 17.38 17.28 17.60 184,000 3,195,856 17.369 10.41 10.37 10.41 10.35 10.54 307,295 10.400 -0.57%
2017-11-01 0 17.48 17.44 17.48 17.20 17.58 752,464 13,123,369 17.441 10.47 10.44 10.47 10.30 10.53 1,256,677 10.443 1.27%
2017-10-31 0 17.26 17.26 17.28 17.16 17.40 962,800 16,613,100 17.255 10.33 10.33 10.35 10.27 10.42 1,607,956 10.332 -0.23%
2017-10-30 0 17.30 17.30 17.32 17.20 17.56 947,720 16,391,813 17.296 10.36 10.36 10.37 10.30 10.51 1,582,771 10.356 -1.48%
2017-10-27 0 17.56 17.56 17.60 17.36 17.80 982,723 17,304,351 17.609 10.51 10.51 10.54 10.39 10.66 1,641,229 10.544 -0.11%
2017-10-26 0 17.58 17.58 17.60 17.58 17.94 1,112,892 19,672,343 17.677 10.53 10.53 10.54 10.53 10.74 1,858,622 10.584 -1.35%
2017-10-25 0 17.82 17.82 17.86 17.70 17.92 1,240,596 22,098,642 17.813 10.67 10.67 10.69 10.60 10.73 2,071,898 10.666 0.56%
2017-10-24 0 17.72 17.70 17.72 17.64 17.84 568,236 10,068,507 17.719 10.61 10.60 10.61 10.56 10.68 949,001 10.610 -0.78%
2017-10-23 0 17.86 17.84 17.86 17.70 17.90 737,856 13,157,728 17.832 10.69 10.68 10.69 10.60 10.72 1,232,281 10.678 0.34%
2017-10-20 0 17.80 17.74 17.82 17.44 17.82 1,233,568 21,831,814 17.698 10.66 10.62 10.67 10.44 10.67 2,060,161 10.597 1.95%
2017-10-19 0 17.46 17.46 17.48 17.42 17.56 786,960 13,755,480 17.479 10.45 10.45 10.47 10.43 10.51 1,314,288 10.466 -0.23%
2017-10-18 0 17.50 17.44 17.50 17.38 17.50 643,825 11,223,645 17.433 10.48 10.44 10.48 10.41 10.48 1,075,241 10.438 0.34%
2017-10-17 0 17.44 17.40 17.46 17.34 17.46 631,766 10,983,158 17.385 10.44 10.42 10.45 10.38 10.45 1,055,102 10.410 0.11%
2017-10-16 0 17.42 17.40 17.44 17.36 17.48 745,520 12,973,633 17.402 10.43 10.42 10.44 10.39 10.47 1,245,080 10.420 0.11%
2017-10-13 0 17.40 17.40 17.42 17.30 17.46 978,406 16,997,129 17.372 10.42 10.42 10.43 10.36 10.45 1,634,019 10.402 0.35%
2017-10-12 0 17.34 17.34 17.40 17.26 17.44 653,238 11,333,449 17.350 10.38 10.38 10.42 10.33 10.44 1,090,962 10.388 0.46%
2017-10-11 0 17.26 17.24 17.26 17.20 17.30 1,179,187 20,330,564 17.241 10.33 10.32 10.33 10.30 10.36 1,969,340 10.324 -0.35%
2017-10-10 0 17.32 17.30 17.32 17.24 17.42 551,666 9,550,620 17.312 10.37 10.36 10.37 10.32 10.43 921,328 10.366 -0.46%
2017-10-09 0 17.40 17.38 17.40 17.20 17.54 709,920 12,337,704 17.379 10.42 10.41 10.42 10.30 10.50 1,185,625 10.406 -0.46%
2017-10-06 0 17.48 17.42 17.48 17.26 17.48 1,054,264 18,269,714 17.329 10.47 10.43 10.47 10.33 10.47 1,760,708 10.376 0.92%
2017-10-04 0 17.32 17.30 17.32 17.18 17.46 588,171 10,166,660 17.285 10.37 10.36 10.37 10.29 10.45 982,294 10.350 0.58%
2017-10-03 0 17.22 17.22 17.24 17.08 17.32 615,571 10,603,256 17.225 10.31 10.31 10.32 10.23 10.37 1,028,055 10.314 0.35%
2017-09-29 0 17.16 17.16 17.22 17.06 17.32 616,944 10,618,435 17.211 10.27 10.27 10.31 10.22 10.37 1,030,348 10.306 0.23%
2017-09-28 0 17.12 17.06 17.12 16.80 17.12 537,915 9,102,118 16.921 10.25 10.22 10.25 10.06 10.25 898,363 10.132 1.54%
2017-09-27 0 16.86 16.84 16.86 16.68 16.88 319,043 5,352,787 16.778 10.10 10.08 10.10 9.988 10.11 532,828 10.046 0.48%
2017-09-26 0 16.78 16.72 16.78 16.58 16.78 681,680 11,369,684 16.679 10.05 10.01 10.05 9.928 10.05 1,138,462 9.9869 0.00%
2017-09-25 0 16.78 16.74 16.78 16.72 16.90 642,400 10,773,980 16.772 10.05 10.02 10.05 10.01 10.12 1,072,861 10.042 -0.24%
2017-09-22 0 16.82 16.82 16.84 16.64 16.82 472,666 7,897,117 16.708 10.07 10.07 10.08 9.964 10.07 789,391 10.004 0.84%
2017-09-21 0 16.68 16.68 16.70 16.66 16.80 615,600 10,266,567 16.677 9.988 9.988 10.000 9.976 10.06 1,028,103 9.9859 -0.12%
2017-09-20 0 16.70 16.70 16.74 16.62 16.98 840,000 14,062,495 16.741 10.000 10.000 10.02 9.952 10.17 1,402,870 10.024 -1.65%
2017-09-19 0 16.98 16.96 16.98 16.82 17.00 367,658 6,222,878 16.926 10.17 10.16 10.17 10.07 10.18 614,019 10.135 0.47%
2017-09-18 0 16.90 16.86 16.90 16.74 16.98 414,684 7,013,953 16.914 10.12 10.10 10.12 10.02 10.17 692,557 10.128 0.00%
2017-09-15 0 16.90 16.82 16.90 16.64 16.90 717,930 12,079,753 16.826 10.12 10.07 10.12 9.964 10.12 1,199,003 10.075 0.48%
2017-09-14 0 16.82 16.82 16.84 16.80 16.96 665,000 11,192,444 16.831 10.07 10.07 10.08 10.06 10.16 1,110,605 10.078 -1.06%
2017-09-13 0 17.00 16.98 17.00 16.92 17.02 669,200 11,371,928 16.993 10.18 10.17 10.18 10.13 10.19 1,117,620 10.175 0.12%
2017-09-12 0 16.98 16.94 16.98 16.86 17.10 472,976 8,010,839 16.937 10.17 10.14 10.17 10.10 10.24 789,909 10.141 -0.06%
2017-09-11 0 17.10 17.08 17.10 17.04 17.24 419,178 7,162,521 17.087 10.17 10.16 10.17 10.14 10.26 704,595 10.165 0.23%
2017-09-08 0 17.06 17.06 17.08 17.02 17.18 417,904 7,142,142 17.090 10.15 10.15 10.16 10.13 10.22 702,453 10.167 -0.70%
2017-09-07 0 17.18 17.14 17.18 17.06 17.20 166,568 2,851,988 17.122 10.22 10.20 10.22 10.15 10.23 279,983 10.186 0.47%
2017-09-06 0 17.10 17.08 17.10 16.92 17.20 860,400 14,609,152 16.980 10.17 10.16 10.17 10.07 10.23 1,446,243 10.101 -0.58%
2017-09-05 0 17.20 17.18 17.20 16.96 17.26 350,976 6,013,488 17.134 10.23 10.22 10.23 10.09 10.27 589,954 10.193 0.00%
2017-09-04 0 17.20 17.20 17.22 17.20 17.54 748,400 12,921,022 17.265 10.23 10.23 10.24 10.23 10.43 1,257,982 10.271 -1.94%
2017-09-01 0 17.54 17.54 17.56 17.50 17.60 439,517 7,708,720 17.539 10.43 10.43 10.45 10.41 10.47 738,782 10.434 -0.34%
2017-08-31 0 17.60 17.58 17.60 17.50 17.64 648,332 11,397,580 17.580 10.47 10.46 10.47 10.41 10.49 1,089,778 10.459 -0.11%
2017-08-30 0 17.62 17.54 17.62 17.44 17.66 766,864 13,442,502 17.529 10.48 10.43 10.48 10.38 10.51 1,289,018 10.428 0.69%
2017-08-29 0 17.50 17.48 17.50 17.26 17.56 644,880 11,251,493 17.447 10.41 10.40 10.41 10.27 10.45 1,083,976 10.380 -0.23%
2017-08-28 0 17.54 17.54 17.56 13.54 17.90 2,037,231 35,583,577 17.467 10.43 10.43 10.45 8.055 10.65 3,424,373 10.391 0.34%
2017-08-25 0 17.48 17.40 17.48 17.06 17.60 3,198,870 55,667,441 17.402 10.40 10.35 10.40 10.15 10.47 5,376,967 10.353 2.46%
2017-08-24 0 17.06 17.04 17.06 16.84 17.06 2,104,762 35,809,821 17.014 10.15 10.14 10.15 10.02 10.15 3,537,885 10.122 1.43%
2017-08-22 0 16.82 16.80 16.82 16.78 16.84 1,155,200 19,415,560 16.807 10.01 9.995 10.01 9.983 10.02 1,941,771 9.9989 0.36%
2017-08-21 0 16.76 16.76 16.78 16.70 16.80 503,200 8,429,344 16.752 9.971 9.971 9.983 9.935 9.995 845,827 9.9658 -0.24%
2017-08-18 0 16.80 16.80 16.84 16.78 16.86 268,418 4,510,368 16.804 9.995 9.995 10.02 9.983 10.03 451,183 9.9968 -0.59%
2017-08-17 0 16.90 16.90 16.92 16.84 16.96 683,043 11,538,998 16.894 10.05 10.05 10.07 10.02 10.09 1,148,124 10.050 -0.71%
2017-08-16 0 17.02 17.00 17.02 16.84 17.02 676,320 11,448,558 16.928 10.13 10.11 10.13 10.02 10.13 1,136,823 10.071 1.31%
2017-08-15 0 16.80 16.80 16.82 16.74 17.00 550,048 9,253,593 16.823 9.995 9.995 10.01 9.959 10.11 924,573 10.009 0.00%
2017-08-14 0 16.80 16.80 16.82 16.60 16.80 1,111,000 18,576,727 16.721 9.995 9.995 10.01 9.876 9.995 1,867,475 9.9475 1.08%
2017-08-11 0 16.62 16.62 16.64 16.58 16.80 1,683,002 28,038,649 16.660 9.888 9.888 9.899 9.864 9.995 2,828,951 9.9113 -1.42%
2017-08-10 0 16.86 16.82 16.86 16.76 17.06 1,456,306 24,496,186 16.821 10.03 10.01 10.03 9.971 10.15 2,447,899 10.007 -0.59%
2017-08-09 0 16.96 16.94 16.96 16.80 17.02 2,141,684 36,305,920 16.952 10.09 10.08 10.09 9.995 10.13 3,599,948 10.085 0.24%
2017-08-08 0 16.92 16.88 16.92 16.66 16.92 1,247,170 20,918,457 16.773 10.07 10.04 10.07 9.911 10.07 2,096,363 9.9785 1.32%
2017-08-07 0 16.70 16.68 16.70 16.62 16.78 1,791,800 29,895,576 16.685 9.935 9.923 9.935 9.888 9.983 3,011,829 9.9261 -0.24%
2017-08-04 0 16.74 16.74 16.76 16.68 16.76 799,733 13,365,445 16.712 9.959 9.959 9.971 9.923 9.971 1,344,268 9.9425 -0.12%
2017-08-03 0 16.76 16.72 16.76 16.66 16.80 1,166,817 19,524,294 16.733 9.971 9.947 9.971 9.911 9.995 1,961,298 9.9548 0.36%
2017-08-02 0 16.70 16.70 16.72 16.64 16.78 1,074,964 17,961,142 16.709 9.935 9.935 9.947 9.899 9.983 1,806,902 9.9403 0.00%
2017-08-01 0 16.70 16.70 16.72 16.64 16.76 1,569,056 26,194,691 16.695 9.935 9.935 9.947 9.899 9.971 2,637,420 9.9319 -0.24%
2017-07-31 0 16.74 16.70 16.74 16.54 16.80 1,341,189 22,347,127 16.662 9.959 9.935 9.959 9.840 9.995 2,254,399 9.9127 0.84%
2017-07-28 0 16.60 16.52 16.60 16.42 16.64 744,400 12,279,168 16.495 9.876 9.828 9.876 9.769 9.899 1,251,259 9.8135 -0.72%
2017-07-27 0 16.72 16.72 16.74 16.60 16.92 980,771 16,459,351 16.782 9.947 9.947 9.959 9.876 10.07 1,648,574 9.9840 -0.83%
2017-07-26 0 16.86 16.86 16.88 16.84 16.92 465,600 7,861,666 16.885 10.03 10.03 10.04 10.02 10.07 782,625 10.045 -0.47%
2017-07-25 0 16.94 16.92 16.94 16.86 16.98 501,840 8,485,921 16.910 10.08 10.07 10.08 10.03 10.10 843,541 10.060 0.00%
2017-07-24 0 16.94 16.94 16.98 16.82 17.02 487,706 8,254,415 16.925 10.08 10.08 10.10 10.01 10.13 819,783 10.069 0.36%
2017-07-21 0 16.88 16.88 16.90 16.82 16.98 530,240 8,957,286 16.893 10.04 10.04 10.05 10.01 10.10 891,278 10.050 -0.47%
2017-07-20 0 16.96 16.94 16.96 16.92 17.10 802,052 13,631,860 16.996 10.09 10.08 10.09 10.07 10.17 1,348,166 10.111 -0.59%
2017-07-19 0 17.06 17.02 17.06 16.82 17.06 685,604 11,615,769 16.942 10.15 10.13 10.15 10.01 10.15 1,152,429 10.079 0.47%
2017-07-18 0 16.98 16.94 16.98 16.74 17.02 816,740 13,785,305 16.878 10.10 10.08 10.10 9.959 10.13 1,372,855 10.041 -0.47%
2017-07-17 0 17.06 17.02 17.06 16.98 17.10 486,668 8,287,527 17.029 10.15 10.13 10.15 10.10 10.17 818,038 10.131 0.24%
2017-07-14 0 17.02 17.02 17.04 17.00 17.14 526,464 8,976,254 17.050 10.13 10.13 10.14 10.11 10.20 884,931 10.143 -1.05%
2017-07-13 0 17.20 17.16 17.20 16.96 17.20 624,606 10,685,433 17.108 10.23 10.21 10.23 10.09 10.23 1,049,898 10.178 0.94%
2017-07-12 0 17.04 17.04 17.06 17.00 17.20 634,546 10,848,510 17.097 10.14 10.14 10.15 10.11 10.23 1,066,606 10.171 0.12%
2017-07-11 0 17.02 17.02 17.04 16.88 17.06 874,691 14,849,141 16.976 10.13 10.13 10.14 10.04 10.15 1,470,264 10.100 1.07%
2017-07-10 0 16.84 16.84 16.86 16.42 17.18 1,287,660 21,615,924 16.787 10.02 10.02 10.03 9.769 10.22 2,164,422 9.9869 2.56%
2017-07-07 0 16.42 16.42 16.48 16.26 16.60 768,432 12,653,121 16.466 9.769 9.769 9.804 9.673 9.876 1,291,654 9.7961 -0.48%
2017-07-06 0 16.50 16.50 16.54 16.46 16.62 441,279 7,295,447 16.533 9.816 9.816 9.840 9.792 9.888 741,744 9.8355 -0.12%
2017-07-05 0 16.52 16.52 16.62 16.42 16.66 1,419,187 23,523,694 16.576 9.828 9.828 9.888 9.769 9.911 2,385,505 9.8611 -0.24%
2017-07-04 0 16.56 16.56 16.58 16.38 16.68 785,203 12,995,462 16.550 9.852 9.852 9.864 9.745 9.923 1,319,844 9.8462 -0.72%
2017-07-03 0 16.68 16.68 16.70 16.62 16.70 585,942 9,759,654 16.656 9.923 9.923 9.935 9.888 9.935 984,907 9.9092 0.36%
2017-06-30 0 16.62 16.58 16.62 16.48 16.78 906,824 15,033,343 16.578 9.888 9.864 9.888 9.804 9.983 1,524,277 9.8626 -0.36%
2017-06-29 0 16.68 16.66 16.68 16.40 16.78 2,115,207 35,146,763 16.616 9.923 9.911 9.923 9.757 9.983 3,555,442 9.8853 1.71%
2017-06-28 0 16.40 16.38 16.40 16.28 16.46 995,608 16,293,063 16.365 9.757 9.745 9.757 9.685 9.792 1,673,513 9.7358 -0.24%
2017-06-27 0 16.44 16.40 16.44 16.36 16.48 411,230 6,749,892 16.414 9.780 9.757 9.780 9.733 9.804 691,235 9.7650 -0.12%
2017-06-26 0 16.46 16.44 16.46 16.32 16.48 560,737 9,220,436 16.443 9.792 9.780 9.792 9.709 9.804 942,540 9.7825 0.24%
2017-06-23 0 16.42 16.42 16.44 16.30 16.44 648,326 10,608,938 16.364 9.769 9.769 9.780 9.697 9.780 1,089,768 9.7350 -0.12%
2017-06-22 0 16.44 16.42 16.44 16.32 16.50 1,227,803 20,155,405 16.416 9.780 9.769 9.780 9.709 9.816 2,063,809 9.7661 -0.36%
2017-06-21 0 16.50 16.46 16.50 16.44 16.54 636,292 10,492,572 16.490 9.816 9.792 9.816 9.780 9.840 1,069,541 9.8104 -0.24%
2017-06-20 0 16.54 16.54 16.56 16.50 16.84 1,053,010 17,492,271 16.612 9.840 9.840 9.852 9.816 10.02 1,770,000 9.8826 -0.96%
2017-06-19 0 16.70 16.66 16.70 16.20 16.80 1,997,156 33,052,130 16.550 9.935 9.911 9.935 9.638 9.995 3,357,011 9.8457 2.96%
2017-06-16 0 16.22 16.22 16.36 16.22 16.42 1,151,739 18,788,532 16.313 9.650 9.650 9.733 9.650 9.769 1,935,953 9.7051 -0.98%
2017-06-15 0 16.38 16.36 16.38 16.30 16.64 409,200 6,713,404 16.406 9.745 9.733 9.745 9.697 9.899 687,823 9.7604 -0.85%
2017-06-14 0 16.52 16.52 16.60 16.44 16.78 706,506 11,713,330 16.579 9.828 9.828 9.876 9.780 9.983 1,187,563 9.8633 -0.48%
2017-06-13 0 16.60 16.52 16.60 16.40 16.60 674,609 11,136,856 16.509 9.876 9.828 9.876 9.757 9.876 1,133,947 9.8213 0.85%
2017-06-12 0 16.46 16.46 16.50 16.38 16.54 1,188,481 19,562,839 16.460 9.792 9.792 9.816 9.745 9.840 1,997,713 9.7926 -0.24%
2017-06-09 0 16.50 16.50 16.52 16.38 16.70 1,173,299 19,334,872 16.479 9.816 9.816 9.828 9.745 9.935 1,972,193 9.8037 0.36%
2017-06-08 0 16.44 16.44 16.46 16.38 16.46 398,032 6,541,678 16.435 9.780 9.780 9.792 9.745 9.792 669,050 9.7776 0.24%
2017-06-07 0 16.40 16.40 16.42 16.40 16.64 1,021,759 16,816,628 16.459 9.757 9.757 9.769 9.757 9.899 1,717,470 9.7915 -0.61%
2017-06-06 0 16.50 16.48 16.50 16.50 16.78 1,800,322 29,901,501 16.609 9.816 9.804 9.816 9.816 9.983 3,026,154 9.8810 -0.72%
2017-06-05 0 16.62 16.60 16.62 16.24 16.84 4,023,913 66,914,424 16.629 9.888 9.876 9.888 9.662 10.02 6,763,778 9.8931 3.36%
2017-06-02 0 16.08 16.06 16.08 15.92 16.20 916,272 14,722,093 16.067 9.566 9.554 9.566 9.471 9.638 1,540,158 9.5588 0.75%
2017-06-01 0 16.24 16.22 16.24 16.14 16.28 742,882 12,031,534 16.196 9.495 9.483 9.495 9.436 9.518 1,270,614 9.4691 -0.37%
2017-05-31 0 16.30 16.26 16.30 16.10 16.32 1,418,229 23,046,802 16.250 9.530 9.507 9.530 9.413 9.542 2,425,718 9.5010 1.24%
2017-05-29 0 16.10 16.10 16.12 15.96 16.16 830,960 13,317,879 16.027 9.413 9.413 9.425 9.331 9.448 1,421,262 9.3705 0.37%
2017-05-26 0 16.04 16.02 16.06 15.94 16.04 372,006 5,952,515 16.001 9.378 9.366 9.390 9.320 9.378 636,274 9.3553 0.00%
2017-05-25 0 16.04 16.02 16.04 15.98 16.08 779,600 12,481,616 16.010 9.378 9.366 9.378 9.343 9.401 1,333,416 9.3606 0.12%
2017-05-24 0 16.02 16.00 16.02 15.96 16.10 745,296 11,929,478 16.006 9.366 9.355 9.366 9.331 9.413 1,274,743 9.3583 -0.37%
2017-05-23 0 16.08 16.08 16.12 16.04 16.26 1,170,960 18,860,383 16.107 9.401 9.401 9.425 9.378 9.507 2,002,793 9.4170 -0.74%
2017-05-22 0 16.20 16.20 16.22 16.12 16.30 523,200 8,485,208 16.218 9.472 9.472 9.483 9.425 9.530 894,874 9.4820 0.00%
2017-05-19 0 16.20 16.18 16.20 16.06 16.26 267,332 4,312,677 16.132 9.472 9.460 9.472 9.390 9.507 457,241 9.4320 0.37%
2017-05-18 0 16.14 16.10 16.14 16.04 16.18 806,880 12,990,408 16.100 9.436 9.413 9.436 9.378 9.460 1,380,076 9.4128 -0.37%
2017-05-17 0 16.20 16.18 16.20 16.16 16.30 1,056,567 17,118,818 16.202 9.472 9.460 9.472 9.448 9.530 1,807,136 9.4729 0.00%
2017-05-16 0 16.20 16.16 16.20 16.14 16.38 921,901 14,952,207 16.219 9.472 9.448 9.472 9.436 9.577 1,576,806 9.4826 -0.61%
2017-05-15 0 16.30 16.30 16.34 16.22 16.46 1,205,505 19,725,732 16.363 9.530 9.530 9.553 9.483 9.624 2,061,878 9.5669 0.49%
2017-05-12 0 16.22 16.22 16.26 16.18 16.34 1,636,200 26,590,604 16.251 9.483 9.483 9.507 9.460 9.553 2,798,532 9.5016 -0.61%
2017-05-11 0 16.32 16.28 16.32 16.20 16.40 1,570,800 25,598,812 16.297 9.542 9.518 9.542 9.472 9.588 2,686,673 9.5281 0.49%
2017-05-10 0 16.24 16.24 16.28 16.24 16.42 1,551,164 25,298,438 16.309 9.495 9.495 9.518 9.495 9.600 2,653,088 9.5355 -1.22%
2017-05-09 0 16.44 16.40 16.44 16.18 16.48 1,595,808 26,174,370 16.402 9.612 9.588 9.612 9.460 9.635 2,729,446 9.5896 0.24%
2017-05-08 0 16.40 16.40 16.42 16.24 16.52 1,565,555 25,732,414 16.437 9.588 9.588 9.600 9.495 9.659 2,677,702 9.6099 0.37%
2017-05-05 0 16.34 16.34 16.36 16.22 16.50 1,107,548 18,079,279 16.324 9.553 9.553 9.565 9.483 9.647 1,894,334 9.5439 -0.97%
2017-05-04 0 16.50 16.42 16.52 15.90 16.54 2,032,066 33,003,042 16.241 9.647 9.600 9.659 9.296 9.670 3,475,615 9.4956 3.25%
2017-05-02 0 15.98 15.96 15.98 15.70 16.00 1,730,619 27,464,131 15.870 9.343 9.331 9.343 9.179 9.355 2,960,025 9.2783 2.17%
2017-04-28 0 15.64 15.62 15.64 15.56 15.66 411,659 6,424,046 15.605 9.144 9.132 9.144 9.097 9.156 704,095 9.1238 -0.13%
2017-04-27 0 15.66 15.62 15.66 15.52 15.70 981,888 15,338,690 15.622 9.156 9.132 9.156 9.074 9.179 1,679,407 9.1334 0.38%
2017-04-26 0 15.60 15.60 15.62 15.50 15.68 715,305 11,149,680 15.587 9.121 9.121 9.132 9.062 9.168 1,223,447 9.1133 0.13%
2017-04-25 0 15.58 15.56 15.58 15.38 15.58 678,800 10,521,732 15.501 9.109 9.097 9.109 8.992 9.109 1,161,009 9.0626 1.30%
2017-04-24 0 15.38 15.30 15.38 15.24 15.40 697,040 10,680,419 15.323 8.992 8.945 8.992 8.910 9.004 1,192,207 8.9585 0.26%
2017-04-21 0 15.34 15.34 15.40 15.30 15.58 1,039,900 16,014,341 15.400 8.969 8.969 9.004 8.945 9.109 1,778,630 9.0038 -0.26%
2017-04-20 0 15.38 15.36 15.38 15.34 15.48 151,120 2,326,190 15.393 8.992 8.980 8.992 8.969 9.051 258,473 8.9997 0.13%
2017-04-19 0 15.36 15.34 15.36 15.28 15.36 559,200 8,566,208 15.319 8.980 8.969 8.980 8.934 8.980 956,447 8.9563 0.13%
2017-04-18 0 15.34 15.34 15.36 15.32 15.38 342,000 5,247,744 15.344 8.969 8.969 8.980 8.957 8.992 584,952 8.9712 -0.90%
2017-04-13 0 15.48 15.48 15.50 15.40 15.50 303,600 4,691,704 15.454 9.051 9.051 9.062 9.004 9.062 519,273 9.0351 -0.13%
2017-04-12 0 15.50 15.44 15.50 15.30 15.62 930,457 14,398,369 15.475 9.062 9.027 9.062 8.945 9.132 1,591,440 9.0474 1.44%
2017-04-11 0 15.28 15.28 15.32 15.24 15.50 1,751,600 26,950,178 15.386 8.934 8.934 8.957 8.910 9.062 2,995,911 8.9957 -0.65%
2017-04-10 0 15.38 15.36 15.38 15.28 15.48 781,992 12,006,142 15.353 8.992 8.980 8.992 8.934 9.051 1,337,507 8.9765 0.79%
2017-04-07 0 15.26 15.26 15.30 15.22 15.42 707,043 10,799,651 15.274 8.922 8.922 8.945 8.899 9.016 1,209,316 8.9304 -0.91%
2017-04-06 0 15.40 15.38 15.42 15.36 15.64 404,400 6,244,196 15.441 9.004 8.992 9.016 8.980 9.144 691,680 9.0276 -1.53%
2017-04-05 0 15.64 15.60 15.64 15.50 15.74 1,303,870 20,377,520 15.629 9.144 9.121 9.144 9.062 9.203 2,230,120 9.1374 0.00%
2017-04-03 0 15.64 15.60 15.64 15.32 15.64 700,034 10,872,214 15.531 9.144 9.121 9.144 8.957 9.144 1,197,328 9.0804 2.09%
2017-03-31 0 15.32 15.32 15.34 15.24 15.32 441,600 6,749,436 15.284 8.957 8.957 8.969 8.910 8.957 755,306 8.9360 0.39%
2017-03-30 0 15.26 15.24 15.26 15.22 15.28 413,583 6,306,252 15.248 8.922 8.910 8.922 8.899 8.934 707,386 8.9149 0.26%
2017-03-29 0 15.22 15.20 15.22 15.14 15.24 345,600 5,253,220 15.200 8.899 8.887 8.899 8.852 8.910 591,109 8.8871 -0.52%
2017-03-28 0 15.30 15.28 15.30 15.18 15.32 229,798 3,510,638 15.277 8.945 8.934 8.945 8.875 8.957 393,043 8.9319 0.79%
2017-03-27 0 15.18 15.16 15.18 15.14 15.30 321,200 4,884,281 15.206 8.875 8.864 8.875 8.852 8.945 549,376 8.8906 -0.78%
2017-03-24 0 15.30 15.28 15.30 15.22 15.38 337,200 5,155,104 15.288 8.945 8.934 8.945 8.899 8.992 576,742 8.9383 -0.65%
2017-03-23 0 15.40 15.36 15.40 15.02 15.40 611,896 9,330,656 15.249 9.004 8.980 9.004 8.782 9.004 1,046,578 8.9154 1.99%
2017-03-22 0 15.10 15.08 15.10 15.00 15.36 813,292 12,314,662 15.142 8.828 8.817 8.828 8.770 8.980 1,391,043 8.8528 -1.95%
2017-03-21 0 15.40 15.40 15.42 15.38 15.54 469,512 7,241,457 15.423 9.004 9.004 9.016 8.992 9.086 803,046 9.0175 -0.65%
2017-03-20 0 15.50 15.48 15.50 15.40 15.56 536,682 8,309,316 15.483 9.062 9.051 9.062 9.004 9.097 917,933 9.0522 -0.51%
2017-03-17 0 15.58 15.48 15.58 15.22 15.58 1,112,722 17,114,312 15.381 9.109 9.051 9.109 8.899 9.109 1,903,183 8.9925 1.70%
2017-03-16 0 15.32 15.30 15.32 15.22 15.32 287,157 4,389,777 15.287 8.957 8.945 8.957 8.899 8.957 491,149 8.9378 0.66%
2017-03-15 0 15.22 15.20 15.22 15.12 15.28 317,600 4,823,692 15.188 8.899 8.887 8.899 8.840 8.934 543,218 8.8798 -0.39%
2017-03-14 0 15.28 15.22 15.28 15.18 15.28 119,040 1,815,268 15.249 8.934 8.899 8.934 8.875 8.934 203,604 8.9157 0.26%
2017-03-13 0 15.24 15.24 15.26 15.10 15.30 271,000 4,123,876 15.217 8.910 8.910 8.922 8.828 8.945 463,514 8.8970 0.40%
2017-03-10 0 15.18 15.14 15.18 15.08 15.36 474,678 7,215,579 15.201 8.875 8.852 8.875 8.817 8.980 811,882 8.8875 -1.04%
2017-03-09 0 15.34 15.24 15.34 15.12 15.34 1,011,916 15,444,793 15.263 8.969 8.910 8.969 8.840 8.969 1,730,766 8.9237 0.39%
2017-03-08 0 15.28 15.28 15.30 15.26 15.36 405,817 6,205,493 15.291 8.934 8.934 8.945 8.922 8.980 694,103 8.9403 -0.39%
2017-03-07 0 15.34 15.30 15.34 15.22 15.38 600,718 9,185,124 15.290 8.969 8.945 8.969 8.899 8.992 1,027,459 8.9396 0.66%
2017-03-06 0 15.24 15.22 15.24 15.08 15.28 729,600 11,099,256 15.213 8.910 8.899 8.910 8.817 8.934 1,247,897 8.8944 0.66%
2017-03-03 0 15.14 15.12 15.14 15.00 15.20 1,060,713 16,030,503 15.113 8.852 8.840 8.852 8.770 8.887 1,814,228 8.8360 0.40%
2017-03-02 0 15.08 15.08 15.16 15.08 15.28 276,000 4,183,840 15.159 8.817 8.817 8.864 8.817 8.934 472,066 8.8628 -0.66%
2017-03-01 0 15.18 15.14 15.18 14.94 15.18 668,400 10,096,640 15.106 8.875 8.852 8.875 8.735 8.875 1,143,221 8.8317 0.40%
2017-02-28 0 15.12 15.08 15.12 14.94 15.12 824,435 12,416,824 15.061 8.840 8.817 8.840 8.735 8.840 1,410,101 8.8056 0.80%
2017-02-27 0 15.00 14.98 15.00 14.98 15.16 699,562 10,531,963 15.055 8.770 8.758 8.770 8.758 8.864 1,196,520 8.8022 -0.13%
2017-02-24 0 15.02 15.02 15.08 15.00 15.14 465,182 7,012,322 15.074 8.782 8.782 8.817 8.770 8.852 795,640 8.8134 -0.40%
2017-02-23 0 15.08 15.08 15.10 15.08 15.22 1,155,853 17,455,483 15.102 8.817 8.817 8.828 8.817 8.899 1,976,954 8.8295 -0.66%
2017-02-22 0 15.18 15.12 15.18 14.88 15.22 1,865,602 28,206,135 15.119 8.875 8.840 8.875 8.700 8.899 3,190,898 8.8396 1.88%
2017-02-21 0 14.90 14.84 14.90 14.82 15.00 666,931 9,927,661 14.886 8.711 8.676 8.711 8.665 8.770 1,140,709 8.7031 -0.53%
2017-02-20 0 14.98 14.96 14.98 14.92 15.06 1,269,200 19,038,340 15.000 8.758 8.747 8.758 8.723 8.805 2,170,821 8.7701 -0.27%
2017-02-17 0 15.02 15.02 15.06 15.02 15.24 1,424,804 21,470,599 15.069 8.782 8.782 8.805 8.782 8.910 2,436,964 8.8104 -1.18%
2017-02-16 0 15.20 15.16 15.20 15.14 15.26 1,824,026 27,717,511 15.196 8.887 8.864 8.887 8.852 8.922 3,119,787 8.8844 0.13%
2017-02-15 0 15.18 15.14 15.18 15.06 15.26 1,295,726 19,650,518 15.166 8.875 8.852 8.875 8.805 8.922 2,216,190 8.8668 0.66%
2017-02-14 0 15.08 15.06 15.08 14.98 15.16 1,336,177 20,139,412 15.072 8.817 8.805 8.817 8.758 8.864 2,285,377 8.8123 0.53%
2017-02-13 0 15.00 15.00 15.04 14.88 15.10 748,916 11,214,145 14.974 8.770 8.770 8.793 8.700 8.828 1,280,935 8.7547 -0.53%
2017-02-10 0 15.08 15.08 15.14 15.04 15.20 756,595 11,434,935 15.114 8.817 8.817 8.852 8.793 8.887 1,294,069 8.8364 -0.26%
2017-02-09 0 15.12 15.08 15.12 15.06 15.18 552,087 8,348,200 15.121 8.840 8.817 8.840 8.805 8.875 944,281 8.8408 0.00%
2017-02-08 0 15.12 15.10 15.12 15.00 15.16 1,008,766 15,226,276 15.094 8.840 8.828 8.840 8.770 8.864 1,725,378 8.8249 0.80%
2017-02-07 0 15.00 15.00 15.02 15.00 15.12 1,890,679 28,417,095 15.030 8.770 8.770 8.782 8.770 8.840 3,233,789 8.7876 -1.06%
2017-02-06 0 15.16 15.14 15.16 15.12 15.30 459,637 6,989,902 15.207 8.864 8.852 8.864 8.840 8.945 786,156 8.8912 -0.52%
2017-02-03 0 15.24 15.22 15.24 15.08 15.30 924,956 14,077,337 15.220 8.910 8.899 8.910 8.817 8.945 1,582,031 8.8983 0.26%
2017-02-02 0 15.20 15.18 15.20 15.18 15.54 963,040 14,769,359 15.336 8.887 8.875 8.887 8.875 9.086 1,647,169 8.9665 -1.17%
2017-02-01 0 15.38 15.36 15.38 15.02 15.38 1,443,802 21,989,269 15.230 8.992 8.980 8.992 8.782 8.992 2,469,457 8.9045 1.18%
2017-01-27 0 15.20 15.18 15.20 14.92 15.22 1,865,957 28,178,812 15.102 8.887 8.875 8.887 8.723 8.899 3,191,505 8.8293 1.60%
2017-01-26 0 14.96 14.94 14.96 14.90 14.98 990,640 14,801,081 14.941 8.747 8.735 8.747 8.711 8.758 1,694,376 8.7354 1.08%
2017-01-25 0 14.80 14.80 14.82 14.76 14.88 561,024 8,309,515 14.811 8.653 8.653 8.665 8.630 8.700 959,567 8.6596 -0.27%
2017-01-24 0 14.84 14.84 14.90 14.72 14.92 643,385 9,541,628 14.830 8.676 8.676 8.711 8.606 8.723 1,100,436 8.6708 -0.27%
2017-01-23 0 14.88 14.82 14.88 14.78 14.92 219,200 3,254,224 14.846 8.700 8.665 8.700 8.641 8.723 374,916 8.6799 0.81%
2017-01-20 0 14.76 14.76 14.82 14.76 14.90 359,054 5,315,937 14.805 8.630 8.630 8.665 8.630 8.711 614,121 8.6562 -0.94%
2017-01-19 0 14.90 14.88 14.90 14.72 14.92 894,373 13,285,486 14.855 8.711 8.700 8.711 8.606 8.723 1,529,722 8.6849 1.22%
2017-01-18 0 14.72 14.70 14.72 14.56 14.80 934,800 13,754,352 14.714 8.606 8.595 8.606 8.513 8.653 1,598,868 8.6026 0.82%
2017-01-17 0 14.60 14.60 14.62 14.48 14.66 451,886 6,593,057 14.590 8.536 8.536 8.548 8.466 8.571 772,899 8.5303 0.27%
2017-01-16 0 14.56 14.50 14.56 14.20 14.64 1,089,649 15,823,904 14.522 8.513 8.478 8.513 8.302 8.559 1,863,719 8.4905 1.53%
2017-01-13 0 14.34 14.32 14.34 14.28 14.46 754,141 10,815,432 14.341 8.384 8.372 8.384 8.349 8.454 1,289,872 8.3849 0.99%
2017-01-12 0 14.20 14.20 14.28 14.20 14.66 1,611,772 23,032,307 14.290 8.302 8.302 8.349 8.302 8.571 2,756,751 8.3549 -2.61%
2017-01-11 0 14.58 14.58 14.60 14.54 14.74 783,824 11,442,312 14.598 8.524 8.524 8.536 8.501 8.618 1,340,641 8.5350 -1.09%
2017-01-10 0 14.74 14.74 14.76 14.58 14.78 1,869,084 27,535,942 14.732 8.618 8.618 8.630 8.524 8.641 3,196,853 8.6135 0.68%
2017-01-09 0 14.64 14.64 14.66 14.34 14.68 1,480,800 21,377,187 14.436 8.559 8.559 8.571 8.384 8.583 2,532,738 8.4403 1.95%
2017-01-06 0 14.36 14.36 14.38 14.32 14.48 235,200 3,378,420 14.364 8.396 8.396 8.407 8.372 8.466 402,283 8.3981 -0.28%
2017-01-05 0 14.40 14.40 14.42 14.28 14.46 616,600 8,884,552 14.409 8.419 8.419 8.431 8.349 8.454 1,054,623 8.4244 0.28%
2017-01-04 0 14.36 14.36 14.40 14.30 14.42 1,426,840 20,526,015 14.386 8.396 8.396 8.419 8.361 8.431 2,440,446 8.4108 -0.14%
2017-01-03 0 14.38 14.38 14.40 14.20 14.42 252,847 3,626,227 14.342 8.407 8.407 8.419 8.302 8.431 432,466 8.3850 0.84%
2016-12-30 0 14.26 14.22 14.26 14.10 14.28 190,892 2,714,532 14.220 8.337 8.314 8.337 8.244 8.349 326,499 8.3141 0.56%
2016-12-29 0 14.18 14.14 14.18 14.06 14.20 134,536 1,901,368 14.133 8.291 8.267 8.291 8.220 8.302 230,108 8.2629 -0.28%
2016-12-28 0 14.22 14.24 14.28 14.08 14.32 183,345 2,604,292 14.204 8.314 8.326 8.349 8.232 8.372 313,591 8.3048 0.42%
2016-12-23 0 14.16 14.16 14.20 14.02 14.20 1,131,788 15,970,368 14.111 8.279 8.279 8.302 8.197 8.302 1,935,793 8.2500 0.57%
2016-12-22 0 14.08 14.08 14.10 14.06 14.28 777,700 11,073,225 14.238 8.232 8.232 8.244 8.220 8.349 1,330,167 8.3247 -1.81%
2016-12-21 0 14.34 14.32 14.34 14.16 14.48 849,144 12,088,902 14.237 8.384 8.372 8.384 8.279 8.466 1,452,363 8.3236 1.56%
2016-12-20 0 14.12 14.12 14.16 14.06 14.40 582,335 8,289,886 14.236 8.255 8.255 8.279 8.220 8.419 996,017 8.3230 -1.94%
2016-12-19 0 14.40 14.36 14.40 14.20 14.48 356,600 5,108,444 14.325 8.419 8.396 8.419 8.302 8.466 609,923 8.3756 -0.28%
2016-12-16 0 14.44 14.40 14.44 14.32 14.46 459,553 6,608,670 14.381 8.443 8.419 8.443 8.372 8.454 786,013 8.4078 0.28%
2016-12-15 0 14.40 14.36 14.40 14.34 14.64 1,133,913 16,367,741 14.435 8.419 8.396 8.419 8.384 8.559 1,939,428 8.4395 -1.77%
2016-12-14 0 14.66 14.64 14.66 14.44 14.66 501,200 7,315,148 14.595 8.571 8.559 8.571 8.443 8.571 857,245 8.5333 0.83%
2016-12-13 0 14.54 14.50 14.54 14.42 14.60 710,800 10,301,208 14.492 8.501 8.478 8.501 8.431 8.536 1,215,742 8.4732 -0.41%
2016-12-12 0 14.60 14.60 14.62 14.50 14.84 471,759 6,891,002 14.607 8.536 8.536 8.548 8.478 8.676 806,890 8.5402 -1.35%
2016-12-09 0 14.80 14.76 14.80 14.66 14.88 424,560 6,269,580 14.767 8.653 8.630 8.653 8.571 8.700 726,161 8.6339 0.14%
2016-12-08 0 14.78 14.74 14.78 14.74 14.92 422,649 6,270,356 14.836 8.641 8.618 8.641 8.618 8.723 722,893 8.6740 0.00%
2016-12-07 0 14.78 14.78 14.80 14.72 14.88 1,002,609 14,853,841 14.815 8.641 8.641 8.653 8.606 8.700 1,714,848 8.6619 -0.14%
2016-12-06 0 14.80 14.76 14.80 14.48 14.84 913,212 13,472,983 14.753 8.653 8.630 8.653 8.466 8.676 1,561,944 8.6258 1.51%
2016-12-05 0 14.58 14.54 14.58 14.52 14.58 472,785 6,879,219 14.550 8.524 8.501 8.524 8.489 8.524 808,644 8.5071 0.28%
2016-12-02 0 14.54 14.52 14.54 14.46 14.56 873,757 12,680,029 14.512 8.501 8.489 8.501 8.454 8.513 1,494,461 8.4847 0.14%
2016-12-01 0 14.52 14.50 14.52 14.40 14.58 541,369 7,865,440 14.529 8.489 8.478 8.489 8.419 8.524 925,949 8.4945 0.28%
2016-11-30 0 14.48 14.40 14.48 14.34 14.48 472,400 6,810,100 14.416 8.466 8.419 8.466 8.384 8.466 807,986 8.4285 0.70%
2016-11-29 0 14.38 14.36 14.38 14.34 14.50 198,800 2,862,320 14.398 8.407 8.396 8.407 8.384 8.478 340,025 8.4180 -0.69%
2016-11-28 0 14.48 14.44 14.48 14.44 14.54 282,518 4,093,903 14.491 8.466 8.443 8.466 8.443 8.501 483,215 8.4722 0.14%
2016-11-25 0 14.46 14.44 14.46 14.36 14.48 189,845 2,738,757 14.426 8.454 8.443 8.454 8.396 8.466 324,708 8.4345 0.42%
2016-11-24 0 14.40 14.38 14.40 14.34 14.46 212,176 3,055,934 14.403 8.419 8.407 8.419 8.384 8.454 362,903 8.4208 -0.41%
2016-11-23 0 14.46 14.44 14.46 14.26 14.54 918,914 13,288,747 14.461 8.454 8.443 8.454 8.337 8.501 1,571,697 8.4550 0.98%
2016-11-22 0 14.32 14.32 14.38 14.16 14.40 761,800 10,893,424 14.300 8.372 8.372 8.407 8.279 8.419 1,302,971 8.3604 0.70%
2016-11-21 0 14.22 14.22 14.26 14.20 14.40 487,800 6,972,744 14.294 8.314 8.314 8.337 8.302 8.419 834,326 8.3573 -1.11%
2016-11-18 0 14.38 14.36 14.38 14.00 14.46 947,199 13,526,912 14.281 8.407 8.396 8.407 8.185 8.454 1,620,075 8.3496 2.57%
2016-11-17 0 14.02 14.00 14.02 13.94 14.08 670,400 9,389,552 14.006 8.197 8.185 8.197 8.150 8.232 1,146,642 8.1887 0.14%
2016-11-16 0 14.00 14.00 14.02 13.96 14.04 356,457 4,993,280 14.008 8.185 8.185 8.197 8.162 8.209 609,679 8.1900 0.00%
2016-11-15 0 14.00 13.98 14.00 13.92 14.02 640,780 8,966,194 13.993 8.185 8.174 8.185 8.139 8.197 1,095,981 8.1810 0.29%
2016-11-14 0 13.96 13.96 13.98 13.84 14.02 272,800 3,807,912 13.959 8.162 8.162 8.174 8.092 8.197 466,593 8.1611 -0.29%
2016-11-11 0 14.00 13.98 14.00 13.92 14.06 789,871 11,066,724 14.011 8.185 8.174 8.185 8.139 8.220 1,350,984 8.1916 -0.14%
2016-11-10 0 14.02 14.02 14.06 13.84 14.08 549,200 7,696,488 14.014 8.197 8.197 8.220 8.092 8.232 939,344 8.1935 1.01%
2016-11-09 0 13.88 13.86 13.88 13.72 14.04 984,480 13,642,886 13.858 8.115 8.103 8.115 8.022 8.209 1,683,840 8.1022 -0.72%
2016-11-08 0 13.98 13.98 14.00 13.90 14.08 159,052 2,222,194 13.972 8.174 8.174 8.185 8.127 8.232 272,040 8.1686 0.00%
2016-11-07 0 13.98 13.96 13.98 13.88 14.04 502,221 6,994,520 13.927 8.174 8.162 8.174 8.115 8.209 858,991 8.1427 -0.14%
2016-11-04 0 14.00 14.00 14.02 13.92 14.04 461,600 6,460,756 13.996 8.185 8.185 8.197 8.139 8.209 789,514 8.1832 -0.14%
2016-11-03 0 14.02 14.02 14.04 13.90 14.04 561,772 7,848,939 13.972 8.197 8.197 8.209 8.127 8.209 960,846 8.1688 0.14%
2016-11-02 0 14.00 14.00 14.02 14.00 14.14 454,443 6,372,041 14.022 8.185 8.185 8.197 8.185 8.267 777,273 8.1979 -0.57%
2016-11-01 0 14.08 14.08 14.10 14.06 14.16 281,762 3,979,949 14.125 8.232 8.232 8.244 8.220 8.279 481,922 8.2585 0.28%
2016-10-31 0 14.04 14.04 14.08 14.04 14.16 225,235 3,170,656 14.077 8.209 8.209 8.232 8.209 8.279 385,239 8.2304 -0.71%
2016-10-28 0 14.14 14.12 14.14 14.08 14.26 325,040 4,601,044 14.155 8.267 8.255 8.267 8.232 8.337 555,944 8.2761 -0.28%
2016-10-27 0 14.18 14.16 14.18 14.10 14.30 213,000 3,012,632 14.144 8.291 8.279 8.291 8.244 8.361 364,312 8.2694 -0.56%
2016-10-26 0 14.26 14.24 14.26 14.22 14.30 652,772 9,308,833 14.261 8.337 8.326 8.337 8.314 8.361 1,116,492 8.3376 -0.97%
2016-10-25 0 14.40 14.36 14.40 14.24 14.46 455,047 6,523,922 14.337 8.419 8.396 8.419 8.326 8.454 778,306 8.3822 0.00%
2016-10-24 0 14.40 14.38 14.40 14.04 14.48 727,557 10,406,278 14.303 8.419 8.407 8.419 8.209 8.466 1,244,403 8.3625 1.41%
2016-10-20 0 14.20 14.16 14.20 14.06 14.26 625,296 8,848,451 14.151 8.302 8.279 8.302 8.220 8.337 1,069,497 8.2735 1.14%
2016-10-19 0 14.04 14.00 14.04 13.86 14.08 129,881 1,822,185 14.030 8.209 8.185 8.209 8.103 8.232 222,147 8.2026 0.43%
2016-10-18 0 13.98 13.98 14.00 13.94 14.04 571,589 7,999,104 13.995 8.174 8.174 8.185 8.150 8.209 977,637 8.1821 0.43%
2016-10-17 0 13.92 13.92 13.94 13.88 14.10 762,337 10,616,903 13.927 8.139 8.139 8.150 8.115 8.244 1,303,890 8.1425 -1.14%
2016-10-14 0 14.08 14.04 14.08 13.92 14.10 596,865 8,372,147 14.027 8.232 8.209 8.232 8.139 8.244 1,020,869 8.2010 1.29%
2016-10-13 0 13.90 13.88 13.90 13.88 13.98 524,380 7,299,039 13.919 8.127 8.115 8.127 8.115 8.174 896,892 8.1381 -0.43%
2016-10-12 0 13.96 13.94 13.96 13.92 14.04 572,186 7,988,135 13.961 8.162 8.150 8.162 8.139 8.209 978,658 8.1623 -0.43%
2016-10-11 0 14.02 13.98 14.02 13.94 14.06 490,267 6,857,186 13.987 8.197 8.174 8.197 8.150 8.220 838,545 8.1775 0.43%
2016-10-07 0 13.96 13.96 13.98 13.90 14.08 548,265 7,649,099 13.952 8.162 8.162 8.174 8.127 8.232 937,744 8.1569 -0.99%
2016-10-06 0 14.10 14.10 14.12 13.90 14.12 521,268 7,301,646 14.008 8.244 8.244 8.255 8.127 8.255 891,569 8.1897 1.15%
2016-10-05 0 13.94 13.94 13.96 13.90 14.00 233,602 3,259,919 13.955 8.150 8.150 8.162 8.127 8.185 399,549 8.1590 -0.14%
2016-10-04 0 13.96 13.96 13.98 13.90 14.00 418,050 5,827,609 13.940 8.162 8.162 8.174 8.127 8.185 715,027 8.1502 -0.43%
2016-10-03 0 14.02 13.98 14.02 13.90 14.04 328,754 4,597,972 13.986 8.197 8.174 8.197 8.127 8.209 562,296 8.1771 0.86%
2016-09-30 0 13.90 13.90 13.92 13.82 13.98 646,984 8,991,764 13.898 8.127 8.127 8.139 8.080 8.174 1,106,592 8.1256 -0.71%
2016-09-29 0 14.00 14.00 14.04 13.98 14.10 323,800 4,536,916 14.012 8.185 8.185 8.209 8.174 8.244 553,823 8.1920 0.00%
2016-09-28 0 14.00 14.00 14.02 13.92 14.04 270,802 3,787,284 13.985 8.185 8.185 8.197 8.139 8.209 463,176 8.1768 -0.28%
2016-09-27 0 14.04 14.00 14.06 13.90 14.04 819,015 11,447,889 13.978 8.209 8.185 8.220 8.127 8.209 1,400,831 8.1722 0.14%
2016-09-26 0 14.02 14.00 14.02 13.90 14.12 940,018 13,131,690 13.970 8.197 8.185 8.197 8.127 8.255 1,607,793 8.1675 -0.71%
2016-09-23 0 14.12 14.06 14.12 14.02 14.20 366,800 5,163,052 14.076 8.255 8.220 8.255 8.197 8.302 627,369 8.2297 -0.28%
2016-09-22 0 14.16 14.10 14.16 14.08 14.26 452,611 6,407,612 14.157 8.279 8.244 8.279 8.232 8.337 774,139 8.2771 -0.14%
2016-09-21 0 14.18 14.16 14.18 14.08 14.22 310,800 4,404,888 14.173 8.291 8.279 8.291 8.232 8.314 531,588 8.2863 0.42%
2016-09-20 0 14.12 14.12 14.14 14.06 14.24 375,765 5,321,139 14.161 8.255 8.255 8.267 8.220 8.326 642,703 8.2793 0.00%
2016-09-19 0 14.12 14.12 14.14 14.06 14.16 415,728 5,860,523 14.097 8.255 8.255 8.267 8.220 8.279 711,055 8.2420 -0.84%
2016-09-15 0 14.24 14.22 14.24 13.98 14.24 691,713 9,753,065 14.100 8.326 8.314 8.326 8.174 8.326 1,183,096 8.2437 1.28%
2016-09-14 0 14.06 14.04 14.06 13.96 14.08 572,792 8,045,159 14.046 8.220 8.209 8.220 8.162 8.232 979,695 8.2119 0.00%
2016-09-13 0 14.06 14.06 14.08 13.96 14.36 547,344 7,731,585 14.126 8.220 8.220 8.232 8.162 8.396 936,169 8.2587 -0.85%
2016-09-12 0 14.18 14.14 14.18 14.10 14.32 1,216,284 17,248,836 14.182 8.291 8.267 8.291 8.244 8.372 2,080,314 8.2915 -2.48%
2016-09-09 0 14.54 14.54 14.56 14.34 14.60 838,000 12,170,400 14.523 8.501 8.501 8.513 8.384 8.536 1,433,303 8.4912 0.97%
2016-09-08 0 14.50 14.42 14.50 14.32 14.50 944,985 13,600,519 14.392 8.419 8.373 8.419 8.315 8.419 1,627,513 8.3566 0.28%
2016-09-07 0 14.46 14.40 14.46 14.36 14.58 915,200 13,213,256 14.438 8.396 8.361 8.396 8.338 8.466 1,576,215 8.3829 -0.28%
2016-09-06 0 14.50 14.44 14.50 14.42 14.54 1,680,200 24,294,489 14.459 8.419 8.384 8.419 8.373 8.442 2,893,746 8.3955 -0.14%
2016-09-05 0 14.52 14.52 14.54 14.42 14.56 974,936 14,126,749 14.490 8.431 8.431 8.442 8.373 8.454 1,679,096 8.4133 0.83%
2016-09-02 0 14.40 14.38 14.40 14.32 14.48 346,480 4,983,009 14.382 8.361 8.349 8.361 8.315 8.408 596,730 8.3505 -0.28%
2016-09-01 0 14.44 14.38 14.44 14.28 14.46 730,351 10,516,892 14.400 8.384 8.349 8.384 8.291 8.396 1,257,856 8.3610 1.26%
2016-08-31 0 14.26 14.26 14.32 14.24 14.42 586,475 8,381,218 14.291 8.280 8.280 8.315 8.268 8.373 1,010,064 8.2977 -0.70%
2016-08-30 0 14.36 14.32 14.38 14.16 14.40 565,000 8,079,848 14.301 8.338 8.315 8.349 8.222 8.361 973,078 8.3034 1.70%
2016-08-29 0 14.12 14.10 14.12 14.04 14.20 932,100 13,117,406 14.073 8.199 8.187 8.199 8.152 8.245 1,605,321 8.1712 -0.42%
2016-08-26 0 14.18 14.16 14.18 14.02 14.18 1,807,728 25,459,357 14.084 8.233 8.222 8.233 8.140 8.233 3,113,383 8.1774 -0.14%
2016-08-25 0 14.20 14.18 14.20 14.18 14.56 1,796,022 25,675,307 14.296 8.245 8.233 8.245 8.233 8.454 3,093,222 8.3005 -1.93%
2016-08-24 0 14.48 14.46 14.48 14.32 14.64 1,098,592 15,840,403 14.419 8.408 8.396 8.408 8.315 8.500 1,892,064 8.3720 -0.28%
2016-08-23 0 14.52 14.50 14.52 14.48 14.84 1,033,600 15,031,244 14.543 8.431 8.419 8.431 8.408 8.617 1,780,131 8.4439 -1.22%
2016-08-22 0 14.70 14.68 14.70 14.64 14.98 938,400 13,807,360 14.714 8.535 8.524 8.535 8.500 8.698 1,616,171 8.5433 -1.34%
2016-08-19 0 14.90 14.86 14.90 14.82 14.96 530,021 7,889,481 14.885 8.651 8.628 8.651 8.605 8.686 912,835 8.6428 -0.40%
2016-08-18 0 14.96 14.88 14.96 14.88 15.02 832,816 12,455,960 14.956 8.686 8.640 8.686 8.640 8.721 1,434,328 8.6842 0.67%
2016-08-17 0 14.86 14.84 14.86 14.80 14.92 510,000 7,581,656 14.866 8.628 8.617 8.628 8.593 8.663 878,354 8.6317 0.41%
2016-08-16 0 14.80 14.78 14.80 14.76 15.10 798,884 11,889,572 14.883 8.593 8.582 8.593 8.570 8.768 1,375,888 8.6414 -1.33%
2016-08-15 0 15.00 14.94 15.00 14.88 15.12 812,476 12,179,532 14.991 8.709 8.675 8.709 8.640 8.779 1,399,297 8.7040 -0.40%
2016-08-12 0 15.06 15.06 15.12 15.04 15.28 671,887 10,196,644 15.176 8.744 8.744 8.779 8.733 8.872 1,157,166 8.8117 -0.92%
2016-08-11 0 15.20 15.14 15.20 14.92 15.22 1,200,401 18,161,991 15.130 8.826 8.791 8.826 8.663 8.837 2,067,406 8.7849 1.60%
2016-08-10 0 14.96 14.94 14.96 14.90 15.00 868,304 12,977,188 14.945 8.686 8.675 8.686 8.651 8.709 1,495,448 8.6778 0.00%
2016-08-09 0 14.96 14.94 14.96 14.88 14.96 574,401 8,584,144 14.945 8.686 8.675 8.686 8.640 8.686 989,269 8.6773 0.54%
2016-08-08 0 14.88 14.84 14.88 14.74 15.00 749,259 11,143,972 14.873 8.640 8.617 8.640 8.559 8.709 1,290,421 8.6359 0.40%
2016-08-05 0 14.82 14.80 14.82 14.80 14.96 534,258 7,954,177 14.888 8.605 8.593 8.605 8.593 8.686 920,133 8.6446 -0.40%
2016-08-04 0 14.88 14.86 14.88 14.66 14.90 933,200 13,844,412 14.835 8.640 8.628 8.640 8.512 8.651 1,607,216 8.6139 1.78%
2016-08-03 0 14.62 14.58 14.62 14.54 14.66 710,800 10,369,110 14.588 8.489 8.466 8.489 8.442 8.512 1,224,184 8.4702 -0.41%
2016-08-01 0 14.68 14.68 14.70 14.50 14.74 465,000 6,823,457 14.674 8.524 8.524 8.535 8.419 8.559 800,852 8.5202 1.10%
2016-07-29 0 14.52 14.52 14.56 14.52 14.74 534,800 7,810,200 14.604 8.431 8.431 8.454 8.431 8.559 921,066 8.4795 -1.22%
2016-07-28 0 14.70 14.68 14.70 14.68 14.84 517,200 7,619,776 14.733 8.535 8.524 8.535 8.524 8.617 890,754 8.5543 -1.34%
2016-07-27 0 14.90 14.86 14.90 14.66 15.06 865,600 12,816,512 14.807 8.651 8.628 8.651 8.512 8.744 1,490,791 8.5971 -0.13%
2016-07-26 0 14.92 14.92 14.96 14.84 15.12 985,488 14,770,029 14.988 8.663 8.663 8.686 8.617 8.779 1,697,269 8.7022 0.13%
2016-07-25 0 14.90 14.90 14.92 14.80 14.96 601,828 8,959,357 14.887 8.651 8.651 8.663 8.593 8.686 1,036,506 8.6438 0.00%
2016-07-22 0 14.90 14.86 14.90 14.82 15.08 319,696 4,765,982 14.908 8.651 8.628 8.651 8.605 8.756 550,601 8.6560 -0.40%
2016-07-21 0 14.96 14.98 15.00 14.70 15.14 1,863,841 27,875,097 14.956 8.686 8.698 8.709 8.535 8.791 3,210,024 8.6838 1.91%
2016-07-20 0 14.68 14.68 14.70 14.56 14.80 1,105,200 16,248,228 14.702 8.524 8.524 8.535 8.454 8.593 1,903,445 8.5362 0.96%
2016-07-19 0 14.54 14.52 14.56 14.34 14.58 1,181,314 17,051,975 14.435 8.442 8.431 8.454 8.326 8.466 2,034,533 8.3813 1.25%
2016-07-18 0 14.36 14.36 14.38 14.32 14.42 603,652 8,675,766 14.372 8.338 8.338 8.349 8.315 8.373 1,039,647 8.3449 -0.42%
2016-07-15 0 14.42 14.38 14.42 14.32 14.48 1,680,496 24,170,009 14.383 8.373 8.349 8.373 8.315 8.408 2,894,256 8.3510 -0.41%
2016-07-14 0 14.48 14.46 14.48 14.28 14.52 566,400 8,167,320 14.420 8.408 8.396 8.408 8.291 8.431 975,490 8.3725 -0.41%
2016-07-13 0 14.54 14.50 14.56 14.38 14.66 1,387,318 20,137,742 14.516 8.442 8.419 8.454 8.349 8.512 2,389,326 8.4282 0.55%
2016-07-12 0 14.46 14.46 14.48 14.22 14.50 888,326 12,752,206 14.355 8.396 8.396 8.408 8.257 8.419 1,529,931 8.3352 0.42%
2016-07-11 0 14.40 14.36 14.40 14.28 14.46 294,784 4,235,916 14.370 8.361 8.338 8.361 8.291 8.396 507,696 8.3434 1.84%
2016-07-08 0 14.14 14.14 14.16 13.96 14.30 1,376,800 19,450,004 14.127 8.210 8.210 8.222 8.106 8.303 2,371,211 8.2026 -1.39%
2016-07-07 0 14.34 14.32 14.34 14.30 14.42 515,200 7,388,906 14.342 8.326 8.315 8.326 8.303 8.373 887,310 8.3273 0.14%
2016-07-06 0 14.32 14.30 14.34 14.26 14.38 576,784 8,250,605 14.305 8.315 8.303 8.326 8.280 8.349 993,374 8.3056 -0.83%
2016-07-05 0 14.44 14.44 14.46 14.44 14.70 695,600 10,132,340 14.566 8.384 8.384 8.396 8.384 8.535 1,198,006 8.4577 -0.69%
2016-07-04 0 14.54 14.50 14.60 14.26 14.76 2,048,016 29,941,325 14.620 8.442 8.419 8.477 8.280 8.570 3,527,222 8.4886 1.54%
2016-06-30 0 14.32 14.32 14.34 14.16 14.40 1,568,715 22,421,689 14.293 8.315 8.315 8.326 8.222 8.361 2,701,740 8.2990 0.42%
2016-06-29 0 14.26 14.26 14.30 14.18 14.54 1,589,200 22,659,708 14.259 8.280 8.280 8.303 8.233 8.442 2,737,020 8.2790 -1.11%
2016-06-28 0 14.42 14.42 14.48 14.18 14.50 718,000 10,351,056 14.417 8.373 8.373 8.408 8.233 8.419 1,236,585 8.3707 -1.10%
2016-06-27 0 14.58 14.56 14.60 14.28 14.66 1,381,344 20,072,469 14.531 8.466 8.454 8.477 8.291 8.512 2,379,037 8.4372 1.82%
2016-06-24 0 14.32 14.30 14.36 13.68 14.74 2,494,604 35,378,764 14.182 8.315 8.303 8.338 7.943 8.559 4,296,364 8.2346 -2.32%
2016-06-23 0 14.66 14.64 14.66 14.58 14.78 1,090,520 16,014,812 14.686 8.512 8.500 8.512 8.466 8.582 1,878,162 8.5269 0.00%
2016-06-22 0 14.66 14.66 14.70 14.36 14.86 1,947,999 28,544,373 14.653 8.512 8.512 8.535 8.338 8.628 3,354,966 8.5081 1.38%
2016-06-21 0 14.46 14.44 14.46 14.24 14.58 1,631,876 23,540,291 14.425 8.396 8.384 8.396 8.268 8.466 2,810,519 8.3758 -0.14%
2016-06-20 0 14.48 14.48 14.50 13.88 14.50 3,078,072 44,049,595 14.311 8.408 8.408 8.419 8.059 8.419 5,301,249 8.3093 4.78%
2016-06-17 0 13.82 13.78 13.82 13.78 13.96 2,362,303 32,779,913 13.876 8.024 8.001 8.024 8.001 8.106 4,068,507 8.0570 0.44%
2016-06-16 0 13.76 13.70 13.76 13.70 13.98 2,591,200 35,847,820 13.834 7.989 7.955 7.989 7.955 8.117 4,462,727 8.0327 -1.29%
2016-06-15 0 13.94 13.94 13.96 13.58 13.96 4,105,440 56,962,681 13.875 8.094 8.094 8.106 7.885 8.106 7,070,647 8.0562 2.35%
2016-06-14 0 13.62 13.58 13.60 13.30 13.64 2,653,800 35,895,552 13.526 7.908 7.885 7.897 7.722 7.920 4,570,541 7.8537 3.03%
2016-06-13 0 13.22 13.20 13.26 13.18 13.34 1,181,800 15,618,894 13.216 7.676 7.664 7.699 7.653 7.746 2,035,370 7.6737 -1.64%
2016-06-10 0 13.44 13.44 13.46 13.36 13.56 863,200 11,605,945 13.445 7.804 7.804 7.815 7.757 7.873 1,486,657 7.8067 -1.03%
2016-06-08 0 13.58 13.58 13.60 13.52 13.66 785,000 10,659,076 13.578 7.885 7.885 7.897 7.850 7.931 1,351,976 7.8841 -0.59%
2016-06-07 0 13.66 13.64 13.66 13.56 13.68 968,948 13,214,042 13.638 7.931 7.920 7.931 7.873 7.943 1,668,783 7.9184 0.74%
2016-06-06 0 13.56 13.54 13.56 13.52 13.68 1,393,648 18,956,436 13.602 7.873 7.862 7.873 7.850 7.943 2,400,228 7.8978 -0.29%
2016-06-03 0 13.60 13.56 13.62 13.52 13.78 4,474,197 61,086,967 13.653 7.897 7.873 7.908 7.850 8.001 7,705,743 7.9275 1.87%
2016-06-02 0 13.62 13.60 13.68 13.56 13.78 588,204 8,026,476 13.646 7.751 7.740 7.786 7.717 7.842 1,033,530 7.7661 -0.15%
2016-06-01 0 13.64 13.62 13.64 13.60 13.80 568,800 7,773,398 13.666 7.763 7.751 7.763 7.740 7.854 999,436 7.7778 -0.87%
2016-05-31 0 13.76 13.70 13.74 13.56 13.90 1,507,690 20,689,478 13.723 7.831 7.797 7.820 7.717 7.911 2,649,155 7.8098 0.88%
2016-05-30 0 13.64 13.60 13.64 13.54 13.76 425,600 5,820,408 13.676 7.763 7.740 7.763 7.706 7.831 747,820 7.7832 0.89%
2016-05-27 0 13.52 13.52 13.54 13.38 13.56 590,600 7,975,880 13.505 7.695 7.695 7.706 7.615 7.717 1,037,740 7.6858 0.15%
2016-05-26 0 13.50 13.46 13.50 13.46 13.58 388,400 5,245,808 13.506 7.683 7.660 7.683 7.660 7.729 682,456 7.6867 -0.44%
2016-05-25 0 13.56 13.52 13.62 13.52 13.74 998,476 13,604,158 13.625 7.717 7.695 7.751 7.695 7.820 1,754,417 7.7542 0.44%
2016-05-24 0 13.50 13.50 13.56 13.46 13.58 575,410 7,782,196 13.525 7.683 7.683 7.717 7.660 7.729 1,011,050 7.6971 0.00%
2016-05-23 0 13.50 13.48 13.50 13.24 13.60 920,400 12,367,775 13.437 7.683 7.672 7.683 7.535 7.740 1,617,230 7.6475 1.96%
2016-05-20 0 13.24 13.22 13.30 13.18 13.34 403,900 5,356,616 13.262 7.535 7.524 7.569 7.501 7.592 709,691 7.5478 0.61%
2016-05-19 0 13.16 13.16 13.18 13.08 13.22 675,441 8,893,791 13.167 7.490 7.490 7.501 7.444 7.524 1,186,814 7.4938 -0.30%
2016-05-18 0 13.20 13.18 13.24 13.14 13.28 491,549 6,502,242 13.228 7.512 7.501 7.535 7.478 7.558 863,698 7.5284 -0.90%
2016-05-17 0 13.32 13.24 13.32 13.12 13.34 815,200 10,795,892 13.243 7.581 7.535 7.581 7.467 7.592 1,432,384 7.5370 1.22%
2016-05-16 0 13.16 13.16 13.22 13.10 13.28 496,800 6,546,684 13.178 7.490 7.490 7.524 7.455 7.558 872,925 7.4997 0.00%
2016-05-13 0 13.16 13.16 13.22 13.10 13.56 1,651,840 21,853,774 13.230 7.490 7.490 7.524 7.455 7.717 2,902,440 7.5294 -3.09%
2016-05-12 0 13.58 13.56 13.62 13.28 13.82 1,744,050 23,693,577 13.585 7.729 7.717 7.751 7.558 7.865 3,064,462 7.7317 2.57%
2016-05-11 0 13.24 13.24 13.26 13.18 13.36 772,160 10,257,312 13.284 7.535 7.535 7.547 7.501 7.603 1,356,759 7.5602 0.61%
2016-05-10 0 13.16 13.14 13.16 13.14 13.28 758,800 10,006,748 13.188 7.490 7.478 7.490 7.478 7.558 1,333,284 7.5053 -0.60%
2016-05-09 0 13.24 13.22 13.24 13.16 13.38 940,272 12,480,330 13.273 7.535 7.524 7.535 7.490 7.615 1,652,147 7.5540 -0.75%
2016-05-06 0 13.34 13.28 13.34 13.22 13.42 795,607 10,566,964 13.282 7.592 7.558 7.592 7.524 7.638 1,397,957 7.5589 -0.60%
2016-05-05 0 13.42 13.42 13.46 13.30 13.50 927,263 12,432,541 13.408 7.638 7.638 7.660 7.569 7.683 1,629,289 7.6307 -0.74%
2016-05-04 0 13.52 13.50 13.52 13.40 13.60 784,000 10,561,244 13.471 7.695 7.683 7.695 7.626 7.740 1,377,563 7.6666 -0.73%
2016-05-03 0 13.62 13.60 13.64 13.54 13.84 1,137,163 15,532,372 13.659 7.751 7.740 7.763 7.706 7.877 1,998,104 7.7736 -1.59%
2016-04-29 0 13.84 13.82 13.88 13.72 13.92 412,000 5,700,160 13.835 7.877 7.865 7.899 7.808 7.922 723,923 7.8740 0.00%
2016-04-28 0 13.84 13.82 13.84 13.76 14.04 691,200 9,590,824 13.876 7.877 7.865 7.877 7.831 7.990 1,214,504 7.8969 -0.57%
2016-04-27 0 13.92 13.92 13.96 13.92 14.10 612,700 8,572,494 13.991 7.922 7.922 7.945 7.922 8.025 1,076,572 7.9628 -0.43%
2016-04-26 0 13.98 13.96 14.04 13.94 14.28 1,246,949 17,513,983 14.046 7.956 7.945 7.990 7.934 8.127 2,191,008 7.9936 -1.83%
2016-04-25 0 14.24 14.24 14.26 13.66 14.28 2,910,814 41,097,060 14.119 8.104 8.104 8.116 7.774 8.127 5,114,577 8.0353 4.25%
2016-04-22 0 13.66 13.66 13.70 13.60 13.78 768,600 10,545,780 13.721 7.774 7.774 7.797 7.740 7.842 1,350,503 7.8088 -1.44%
2016-04-21 0 13.86 13.84 13.86 13.76 13.94 875,280 12,125,830 13.854 7.888 7.877 7.888 7.831 7.934 1,537,950 7.8844 1.17%
2016-04-20 0 13.70 13.70 13.72 13.66 13.82 804,320 11,050,311 13.739 7.797 7.797 7.808 7.774 7.865 1,413,267 7.8190 0.15%
2016-04-19 0 13.68 13.64 13.68 13.50 13.78 765,824 10,415,239 13.600 7.786 7.763 7.786 7.683 7.842 1,345,626 7.7401 0.59%
2016-04-18 0 13.60 13.52 13.60 13.38 13.88 1,126,832 15,260,366 13.543 7.740 7.695 7.740 7.615 7.899 1,979,951 7.7074 -2.16%
2016-04-15 0 13.90 13.84 13.90 13.68 13.94 1,177,462 16,351,996 13.888 7.911 7.877 7.911 7.786 7.934 2,068,913 7.9037 1.16%
2016-04-14 0 13.74 13.74 13.78 13.68 13.86 1,763,927 24,268,486 13.758 7.820 7.820 7.842 7.786 7.888 3,099,387 7.8301 0.88%
2016-04-13 0 13.62 13.64 13.70 13.56 13.76 1,193,648 16,307,215 13.662 7.751 7.763 7.797 7.717 7.831 2,097,353 7.7751 0.44%
2016-04-12 0 13.56 13.54 13.58 13.38 13.60 576,800 7,813,680 13.547 7.717 7.706 7.729 7.615 7.740 1,013,492 7.7097 1.65%
2016-04-11 0 13.34 13.32 13.36 13.24 13.44 1,121,492 14,944,042 13.325 7.592 7.581 7.603 7.535 7.649 1,970,568 7.5836 1.06%
2016-04-08 0 13.20 13.16 13.20 13.04 13.20 774,400 10,160,840 13.121 7.512 7.490 7.512 7.421 7.512 1,360,694 7.4674 0.15%
2016-04-07 0 13.18 13.16 13.18 13.12 13.32 559,236 7,404,683 13.241 7.501 7.490 7.501 7.467 7.581 982,631 7.5356 -0.75%
2016-04-06 0 13.28 13.26 13.30 13.18 13.32 830,919 11,036,218 13.282 7.558 7.547 7.569 7.501 7.581 1,460,004 7.5590 0.15%
2016-04-05 0 13.26 13.22 13.28 13.20 13.44 1,575,200 20,933,389 13.289 7.547 7.524 7.558 7.512 7.649 2,767,776 7.5633 -1.19%
2016-04-01 0 13.42 13.40 13.42 13.34 13.60 1,093,200 14,658,194 13.409 7.638 7.626 7.638 7.592 7.740 1,920,856 7.6311 -1.47%
2016-03-31 0 13.62 13.62 13.64 13.50 13.66 1,293,479 17,577,300 13.589 7.751 7.751 7.763 7.683 7.774 2,272,766 7.7339 0.59%
2016-03-30 0 13.54 13.50 13.54 13.22 13.56 1,706,590 22,826,781 13.376 7.706 7.683 7.706 7.524 7.717 2,998,641 7.6124 3.20%
2016-03-29 0 13.12 13.12 13.14 13.08 13.28 2,969,480 39,015,411 13.139 7.467 7.467 7.478 7.444 7.558 5,217,659 7.4776 -1.20%
2016-03-24 0 13.28 13.30 13.36 13.04 14.20 6,466,690 86,154,853 13.323 7.558 7.569 7.603 7.421 8.082 11,362,589 7.5823 -7.26%
2016-03-23 0 14.32 14.30 14.32 14.06 14.40 1,511,280 21,428,142 14.179 8.150 8.138 8.150 8.002 8.195 2,655,463 8.0695 1.56%
2016-03-22 0 14.10 14.10 14.12 14.02 14.16 1,294,132 18,217,670 14.077 8.025 8.025 8.036 7.979 8.059 2,273,913 8.0116 0.71%
2016-03-21 0 14.00 13.94 14.00 13.82 14.08 813,679 11,321,113 13.914 7.968 7.934 7.968 7.865 8.013 1,429,711 7.9185 0.86%
2016-03-18 0 13.88 13.84 13.96 13.78 13.96 1,098,366 15,248,385 13.883 7.899 7.877 7.945 7.842 7.945 1,929,934 7.9010 0.00%
2016-03-17 0 13.88 13.88 13.90 13.76 13.92 1,618,000 22,437,168 13.867 7.899 7.899 7.911 7.831 7.922 2,842,980 7.8921 0.87%
2016-03-16 0 13.76 13.74 13.76 13.74 14.00 1,322,323 18,273,685 13.819 7.831 7.820 7.831 7.820 7.968 2,323,447 7.8649 -1.71%
2016-03-15 0 14.00 13.98 14.00 13.98 14.10 1,342,479 18,816,428 14.016 7.968 7.956 7.968 7.956 8.025 2,358,863 7.9769 -0.43%
2016-03-14 0 14.06 14.02 14.14 14.02 14.28 959,200 13,591,709 14.170 8.002 7.979 8.047 7.979 8.127 1,685,406 8.0644 -0.28%
2016-03-11 0 14.10 14.08 14.18 13.74 14.24 2,453,987 34,505,152 14.061 8.025 8.013 8.070 7.820 8.104 4,311,889 8.0023 2.03%
2016-03-10 0 13.82 13.76 13.82 13.76 13.88 587,200 8,120,264 13.829 7.865 7.831 7.865 7.831 7.899 1,031,766 7.8703 0.29%
2016-03-09 0 13.78 13.74 13.82 13.50 13.86 1,528,862 20,990,524 13.730 7.842 7.820 7.865 7.683 7.888 2,686,356 7.8138 0.58%
2016-03-08 0 13.70 13.64 13.70 13.38 13.76 1,491,360 20,277,832 13.597 7.797 7.763 7.797 7.615 7.831 2,620,461 7.7383 1.18%
2016-03-07 0 13.54 13.54 13.64 13.54 14.00 1,335,608 18,355,709 13.743 7.706 7.706 7.763 7.706 7.968 2,346,790 7.8216 -1.02%
2016-03-04 0 13.68 13.62 13.70 13.40 13.70 1,786,000 24,210,409 13.556 7.786 7.751 7.797 7.626 7.797 3,138,172 7.7148 1.94%
2016-03-03 0 13.42 13.36 13.42 13.36 13.52 829,484 11,135,893 13.425 7.638 7.603 7.638 7.603 7.695 1,457,482 7.6405 0.15%
2016-03-02 0 13.40 13.38 13.40 13.24 13.40 1,481,248 19,785,848 13.358 7.626 7.615 7.626 7.535 7.626 2,602,694 7.6021 1.98%
2016-03-01 0 13.14 13.12 13.14 12.94 13.18 518,080 6,770,583 13.069 7.478 7.467 7.478 7.364 7.501 910,316 7.4376 1.86%
2016-02-29 0 12.90 12.88 12.94 12.84 13.08 1,021,434 13,170,301 12.894 7.342 7.330 7.364 7.308 7.444 1,794,757 7.3382 -0.62%
2016-02-26 0 12.98 12.94 12.98 12.90 13.10 1,037,879 13,476,312 12.985 7.387 7.364 7.387 7.342 7.455 1,823,652 7.3897 -0.15%
2016-02-25 0 13.00 12.96 13.02 12.80 13.24 1,786,525 23,248,416 13.013 7.399 7.376 7.410 7.285 7.535 3,139,094 7.4061 0.78%
2016-02-24 0 12.90 12.88 12.90 12.88 13.06 1,019,584 13,160,254 12.908 7.342 7.330 7.342 7.330 7.433 1,791,506 7.3459 -1.23%
2016-02-23 0 13.06 13.04 13.06 13.04 13.24 789,300 10,358,934 13.124 7.433 7.421 7.433 7.421 7.535 1,386,875 7.4693 -1.06%
2016-02-22 0 13.20 13.20 13.24 12.92 13.38 1,452,996 19,191,184 13.208 7.512 7.512 7.535 7.353 7.615 2,553,052 7.5170 2.33%
2016-02-19 0 12.90 12.88 12.94 12.80 12.94 525,205 6,762,143 12.875 7.342 7.330 7.364 7.285 7.364 922,835 7.3276 0.16%
2016-02-18 0 12.88 12.86 12.88 12.80 12.98 800,505 10,286,216 12.850 7.330 7.319 7.330 7.285 7.387 1,406,563 7.3130 0.94%
2016-02-17 0 12.76 12.72 12.76 12.68 12.96 929,200 11,898,979 12.806 7.262 7.239 7.262 7.216 7.376 1,632,693 7.2879 -1.24%
2016-02-16 0 12.92 12.90 12.92 12.66 13.10 1,074,974 13,907,932 12.938 7.353 7.342 7.353 7.205 7.455 1,888,832 7.3632 1.10%
2016-02-15 0 12.78 12.78 12.80 12.64 12.86 1,465,600 18,704,380 12.762 7.273 7.273 7.285 7.194 7.319 2,575,199 7.2633 2.40%
2016-02-12 0 12.48 12.48 12.50 12.38 12.72 1,960,314 24,593,082 12.546 7.103 7.103 7.114 7.046 7.239 3,444,458 7.1399 -1.42%
2016-02-11 0 12.66 12.64 12.68 12.38 12.80 1,361,346 17,184,617 12.623 7.205 7.194 7.216 7.046 7.285 2,392,014 7.1842 -2.16%
2016-02-05 0 12.94 12.94 12.98 12.36 13.10 3,966,800 50,777,418 12.801 7.364 7.364 7.387 7.034 7.455 6,970,045 7.2851 5.55%
2016-02-04 0 12.26 12.24 12.26 11.96 12.54 3,460,001 42,305,695 12.227 6.977 6.966 6.977 6.807 7.137 6,079,551 6.9587 2.17%
2016-02-03 0 12.00 11.98 12.00 11.88 12.12 1,746,798 20,899,398 11.964 6.829 6.818 6.829 6.761 6.898 3,069,290 6.8092 -2.28%
2016-02-02 0 12.28 12.24 12.28 11.82 12.32 1,128,615 13,768,576 12.200 6.989 6.966 6.989 6.727 7.012 1,983,084 6.9430 2.50%
2016-02-01 0 11.98 11.98 12.00 11.86 12.20 1,372,484 16,428,986 11.970 6.818 6.818 6.829 6.750 6.943 2,411,585 6.8125 -1.32%
2016-01-29 0 12.14 12.12 12.18 11.64 12.20 3,110,800 37,065,530 11.915 6.909 6.898 6.932 6.625 6.943 5,465,971 6.7811 3.76%
2016-01-28 0 11.70 11.68 11.70 11.60 11.74 1,283,008 14,963,459 11.663 6.659 6.647 6.659 6.602 6.681 2,254,367 6.6375 0.34%
2016-01-27 0 11.66 11.64 11.66 11.60 11.80 853,360 9,946,323 11.656 6.636 6.625 6.636 6.602 6.716 1,499,435 6.6334 -0.17%
2016-01-26 0 11.68 11.68 11.70 11.60 11.80 1,215,280 14,195,025 11.681 6.647 6.647 6.659 6.602 6.716 2,135,363 6.6476 -1.52%
2016-01-25 0 11.86 11.84 11.86 11.64 11.86 1,109,720 13,086,409 11.793 6.750 6.738 6.750 6.625 6.750 1,949,884 6.7114 2.42%
2016-01-22 0 11.58 11.56 11.58 11.44 11.64 1,550,208 17,865,708 11.525 6.590 6.579 6.590 6.511 6.625 2,723,863 6.5590 1.40%
2016-01-21 0 11.42 11.40 11.44 11.40 11.76 2,162,800 24,973,881 11.547 6.499 6.488 6.511 6.488 6.693 3,800,245 6.5716 -2.23%
2016-01-20 0 11.68 11.66 11.70 11.56 12.16 2,310,952 27,011,711 11.689 6.647 6.636 6.659 6.579 6.921 4,060,562 6.6522 -4.11%
2016-01-19 0 12.18 12.14 12.18 11.86 12.18 1,485,019 17,900,683 12.054 6.932 6.909 6.932 6.750 6.932 2,609,320 6.8603 2.01%
2016-01-18 0 11.94 11.92 11.94 11.90 12.40 1,866,480 22,554,728 12.084 6.795 6.784 6.795 6.773 7.057 3,279,583 6.8773 -5.24%
2016-01-15 0 12.60 12.58 12.60 12.46 12.70 2,082,494 26,242,739 12.602 7.171 7.160 7.171 7.091 7.228 3,659,140 7.1718 0.48%
2016-01-14 0 12.54 12.52 12.54 12.06 12.58 1,710,848 21,106,462 12.337 7.137 7.125 7.137 6.864 7.160 3,006,123 7.0212 1.13%
2016-01-13 0 12.40 12.32 12.34 12.32 12.94 4,758,407 59,758,709 12.559 7.057 7.012 7.023 7.012 7.364 8,360,974 7.1473 2.31%
2016-01-12 0 12.12 12.10 12.12 12.06 12.24 1,468,000 17,782,946 12.114 6.898 6.886 6.898 6.864 6.966 2,579,416 6.8942 0.33%
2016-01-11 0 12.08 12.08 12.10 12.06 12.44 1,600,390 19,381,395 12.110 6.875 6.875 6.886 6.864 7.080 2,812,037 6.8923 -3.67%
2016-01-08 0 12.54 12.52 12.54 12.36 12.70 1,194,882 14,936,118 12.500 7.137 7.125 7.137 7.034 7.228 2,099,521 7.1141 -1.26%
2016-01-07 0 12.70 12.64 12.70 12.60 13.10 2,033,640 25,948,058 12.759 7.228 7.194 7.228 7.171 7.455 3,573,299 7.2617 -3.64%
2016-01-06 0 13.18 13.16 13.18 13.02 13.28 1,541,398 20,178,149 13.091 7.501 7.490 7.501 7.410 7.558 2,708,383 7.4503 0.30%
2016-01-05 0 13.14 13.10 13.18 13.06 13.32 1,706,376 22,452,240 13.158 7.478 7.455 7.501 7.433 7.581 2,998,265 7.4884 -0.45%
2016-01-04 0 13.20 13.16 13.18 13.16 13.66 2,251,200 30,047,171 13.347 7.512 7.490 7.501 7.490 7.774 3,955,572 7.5962 -3.79%
2015-12-31 0 13.72 13.70 13.72 13.54 13.72 331,600 4,532,008 13.667 7.808 7.797 7.808 7.706 7.808 582,653 7.7782 0.88%
2015-12-30 0 13.60 13.56 13.62 13.40 13.64 598,160 8,117,804 13.571 7.740 7.717 7.751 7.626 7.763 1,051,024 7.7237 -0.15%
2015-12-29 0 13.62 13.58 13.62 13.44 13.62 645,872 8,772,695 13.583 7.751 7.729 7.751 7.649 7.751 1,134,859 7.7302 0.29%
2015-12-28 0 13.58 13.56 13.58 13.40 13.60 1,014,000 13,731,748 13.542 7.729 7.717 7.729 7.626 7.740 1,781,694 7.7071 1.04%
2015-12-24 0 13.44 13.42 13.44 13.36 13.56 430,800 5,783,420 13.425 7.649 7.638 7.649 7.603 7.717 756,957 7.6404 0.60%
2015-12-23 0 13.36 13.34 13.36 13.06 13.38 885,200 11,787,032 13.316 7.603 7.592 7.603 7.433 7.615 1,555,381 7.5782 2.45%
2015-12-22 0 13.04 13.06 13.08 12.98 13.24 3,077,549 40,140,052 13.043 7.421 7.433 7.444 7.387 7.535 5,407,546 7.4230 -1.21%
2015-12-21 0 13.20 13.14 13.22 13.14 13.50 2,917,791 38,681,335 13.257 7.512 7.478 7.524 7.478 7.683 5,126,836 7.5449 -2.51%
2015-12-18 0 13.54 13.52 13.54 13.46 13.62 1,605,552 21,823,181 13.592 7.706 7.695 7.706 7.660 7.751 2,821,108 7.7357 -1.31%
2015-12-17 0 13.72 13.70 13.74 13.38 13.84 2,969,072 40,726,024 13.717 7.808 7.797 7.820 7.615 7.877 5,216,942 7.8065 2.24%
2015-12-16 0 13.42 13.40 13.46 13.32 13.46 2,994,579 40,064,597 13.379 7.638 7.626 7.660 7.581 7.660 5,261,760 7.6143 1.51%
2015-12-15 0 13.22 13.22 13.24 13.22 13.48 4,284,467 57,450,812 13.409 7.524 7.524 7.535 7.524 7.672 7,528,216 7.6314 -2.22%
2015-12-14 0 13.52 13.50 13.52 13.26 13.56 2,218,800 29,772,549 13.418 7.695 7.683 7.695 7.547 7.717 3,898,643 7.6366 -2.17%
2015-12-11 0 13.82 13.80 13.82 13.64 13.96 2,478,804 34,074,215 13.746 7.865 7.854 7.865 7.763 7.945 4,355,494 7.8233 -1.71%
2015-12-10 0 14.06 14.04 14.06 14.02 14.32 2,114,400 29,844,550 14.115 8.002 7.990 8.002 7.979 8.150 3,715,202 8.0331 -2.50%
2015-12-09 0 14.42 14.36 14.42 14.00 14.98 6,824,306 97,787,088 14.329 8.207 8.173 8.207 7.968 8.525 11,990,955 8.1551 -4.25%
2015-12-08 0 15.06 15.04 15.06 15.00 15.18 1,343,440 20,201,149 15.037 8.571 8.560 8.571 8.537 8.639 2,360,552 8.5578 -0.79%
2015-12-07 0 15.18 15.18 15.22 15.12 15.26 794,800 12,054,216 15.166 8.639 8.639 8.662 8.605 8.685 1,396,539 8.6315 -0.13%
2015-12-04 0 15.20 15.18 15.20 15.14 15.30 636,800 9,670,701 15.186 8.651 8.639 8.651 8.616 8.708 1,118,918 8.6429 -1.43%
2015-12-03 0 15.42 15.38 15.42 15.30 15.50 575,654 8,875,691 15.418 8.776 8.753 8.776 8.708 8.821 1,011,479 8.7750 0.13%
2015-12-02 0 15.40 15.38 15.48 15.16 15.60 1,889,040 29,140,200 15.426 8.764 8.753 8.810 8.628 8.878 3,319,223 8.7792 1.85%
2015-12-01 0 15.12 15.10 15.20 14.98 15.20 1,393,200 21,022,552 15.089 8.605 8.594 8.651 8.525 8.651 2,447,985 8.5877 0.00%
2015-11-30 0 15.12 15.14 15.16 15.02 15.16 1,322,960 19,977,352 15.101 8.605 8.616 8.628 8.548 8.628 2,324,567 8.5940 0.40%
2015-11-27 0 15.06 15.02 15.06 15.00 15.24 935,600 14,083,172 15.053 8.571 8.548 8.571 8.537 8.673 1,643,938 8.5667 -1.05%
2015-11-26 0 15.22 15.20 15.24 15.12 15.32 657,989 10,003,677 15.203 8.662 8.651 8.673 8.605 8.719 1,156,149 8.6526 0.40%
2015-11-25 0 15.16 15.14 15.18 15.00 15.18 706,727 10,644,193 15.061 8.628 8.616 8.639 8.537 8.639 1,241,787 8.5717 0.53%
2015-11-24 0 15.08 15.08 15.10 15.02 15.32 447,778 6,765,108 15.108 8.582 8.582 8.594 8.548 8.719 786,789 8.5984 -1.31%
2015-11-23 0 15.28 15.26 15.28 15.20 15.50 275,200 4,216,792 15.323 8.696 8.685 8.696 8.651 8.821 483,553 8.7204 -0.39%
2015-11-20 0 15.34 15.32 15.34 15.14 15.36 625,950 9,569,113 15.287 8.730 8.719 8.730 8.616 8.742 1,099,854 8.7004 -0.13%
2015-11-19 0 15.36 15.32 15.36 15.02 15.36 1,141,772 17,351,212 15.197 8.742 8.719 8.742 8.548 8.742 2,006,202 8.6488 2.40%
2015-11-18 0 15.00 15.00 15.02 14.98 15.20 907,600 13,638,516 15.027 8.537 8.537 8.548 8.525 8.651 1,594,740 8.5522 -1.19%
2015-11-17 0 15.18 15.18 15.22 15.10 15.26 1,105,118 16,735,395 15.144 8.639 8.639 8.662 8.594 8.685 1,941,797 8.6185 1.74%
2015-11-16 0 14.92 14.90 14.94 14.90 15.20 1,586,574 23,771,142 14.983 8.491 8.480 8.503 8.480 8.651 2,787,761 8.5270 -1.97%
2015-11-13 0 15.22 15.20 15.26 15.18 15.58 1,564,760 23,896,356 15.272 8.662 8.651 8.685 8.639 8.867 2,749,432 8.6914 -2.56%
2015-11-12 0 15.62 15.62 15.66 15.14 15.66 3,365,456 51,813,090 15.396 8.890 8.890 8.912 8.616 8.912 5,913,426 8.7619 3.44%
2015-11-11 0 15.10 15.06 15.10 14.90 15.20 1,854,717 27,950,655 15.070 8.594 8.571 8.594 8.480 8.651 3,258,914 8.5767 1.07%
2015-11-10 0 14.94 14.86 14.90 14.80 15.08 1,403,200 20,863,996 14.869 8.503 8.457 8.480 8.423 8.582 2,465,556 8.4622 -0.40%
2015-11-09 0 15.00 14.98 15.00 14.70 15.14 1,392,408 20,889,041 15.002 8.537 8.525 8.537 8.366 8.616 2,446,593 8.5380 0.67%
2015-11-06 0 14.90 14.86 14.90 14.68 14.92 920,000 13,651,692 14.839 8.480 8.457 8.480 8.355 8.491 1,616,527 8.4451 0.68%
2015-11-05 0 14.80 14.80 14.82 14.70 14.88 1,290,800 19,108,153 14.803 8.423 8.423 8.434 8.366 8.469 2,268,058 8.4249 0.68%
2015-11-04 0 14.70 14.66 14.78 14.66 14.92 1,241,376 18,394,767 14.818 8.366 8.343 8.412 8.343 8.491 2,181,216 8.4333 0.14%
2015-11-03 0 14.68 14.66 14.68 14.58 14.76 439,600 6,449,597 14.672 8.355 8.343 8.355 8.298 8.400 772,419 8.3499 0.96%
2015-11-02 0 14.54 14.50 14.52 14.50 14.90 838,401 12,274,968 14.641 8.275 8.252 8.264 8.252 8.480 1,473,150 8.3325 -1.36%
2015-10-30 0 14.74 14.72 14.80 14.72 14.84 504,400 7,457,327 14.785 8.389 8.377 8.423 8.377 8.446 886,279 8.4142 -0.41%
2015-10-29 0 14.80 14.78 14.82 14.68 14.92 209,200 3,091,691 14.779 8.423 8.412 8.434 8.355 8.491 367,584 8.4108 -0.27%
2015-10-28 0 14.84 14.82 14.84 14.70 14.94 721,200 10,720,572 14.865 8.446 8.434 8.446 8.366 8.503 1,267,217 8.4599 1.23%
2015-10-27 0 14.66 14.64 14.74 14.56 14.84 702,000 10,314,825 14.694 8.343 8.332 8.389 8.286 8.446 1,233,481 8.3624 -0.41%
2015-10-26 0 14.72 14.68 14.72 14.68 14.90 724,582 10,690,207 14.754 8.377 8.355 8.377 8.355 8.480 1,273,159 8.3966 -0.54%
2015-10-23 0 14.80 14.78 14.80 14.72 14.88 810,600 11,992,284 14.794 8.423 8.412 8.423 8.377 8.469 1,424,301 8.4198 0.54%
2015-10-22 0 14.72 14.66 14.72 14.62 14.90 1,136,688 16,735,725 14.723 8.377 8.343 8.377 8.321 8.480 1,997,269 8.3793 -1.21%
2015-10-20 0 14.90 14.86 14.94 14.76 14.94 437,776 6,504,201 14.857 8.480 8.457 8.503 8.400 8.503 769,214 8.4556 -0.13%
2015-10-19 0 14.92 14.90 14.94 14.82 15.00 248,000 3,697,360 14.909 8.491 8.480 8.503 8.434 8.537 435,760 8.4849 0.54%
2015-10-16 0 14.84 14.82 14.88 14.72 14.92 1,089,600 16,186,716 14.856 8.446 8.434 8.469 8.377 8.491 1,914,531 8.4547 1.09%
2015-10-15 0 14.68 14.64 14.72 14.54 14.74 985,185 14,411,250 14.628 8.355 8.332 8.377 8.275 8.389 1,731,064 8.3251 0.00%
2015-10-14 0 14.68 14.66 14.68 14.34 14.72 1,900,742 27,147,022 14.282 8.355 8.343 8.355 8.161 8.377 3,339,784 8.1284 1.38%
2015-10-13 0 14.48 14.46 14.50 14.46 14.76 1,506,800 21,952,400 14.569 8.241 8.229 8.252 8.229 8.400 2,647,591 8.2915 -2.56%
2015-10-12 0 14.86 14.82 14.84 14.72 15.00 1,120,420 16,619,733 14.834 8.457 8.434 8.446 8.377 8.537 1,968,684 8.4421 -0.40%
2015-10-09 0 14.92 14.90 14.92 14.80 15.00 831,385 12,429,505 14.950 8.491 8.480 8.491 8.423 8.537 1,460,823 8.5086 1.08%
2015-10-08 0 14.76 14.74 14.76 14.72 14.96 530,041 7,827,570 14.768 8.400 8.389 8.400 8.377 8.514 931,332 8.4047 -0.81%
2015-10-07 0 14.88 14.88 14.90 14.70 14.90 868,341 12,880,815 14.834 8.469 8.469 8.480 8.366 8.480 1,525,758 8.4422 0.68%
2015-10-06 0 14.78 14.76 14.80 14.68 15.10 545,850 8,057,525 14.761 8.412 8.400 8.423 8.355 8.594 959,110 8.4010 -0.81%
2015-10-05 0 14.90 14.90 14.92 14.60 15.00 918,224 13,652,964 14.869 8.480 8.480 8.491 8.309 8.537 1,613,407 8.4622 2.48%
2015-10-02 0 14.54 14.50 14.62 14.42 14.82 1,292,520 18,849,873 14.584 8.275 8.252 8.321 8.207 8.434 2,271,081 8.3000 2.25%
2015-09-30 0 14.22 14.20 14.22 14.00 14.58 1,926,809 27,303,614 14.170 8.093 8.082 8.093 7.968 8.298 3,385,587 8.0647 0.85%
2015-09-29 0 14.10 14.06 14.08 13.92 14.16 1,197,200 16,891,429 14.109 8.025 8.002 8.013 7.922 8.059 2,103,594 8.0298 -1.54%
2015-09-25 0 14.32 14.26 14.32 14.14 14.44 1,572,284 22,418,513 14.259 8.150 8.116 8.150 8.047 8.218 2,762,653 8.1149 0.42%
2015-09-24 0 14.26 14.24 14.26 14.18 14.68 2,823,355 40,270,285 14.263 8.116 8.104 8.116 8.070 8.355 4,960,903 8.1175 -2.86%
2015-09-23 0 14.68 14.66 14.68 14.50 14.98 1,077,334 15,754,369 14.624 8.355 8.343 8.355 8.252 8.525 1,892,978 8.3225 -1.61%
2015-09-22 0 14.92 14.92 14.98 14.82 15.12 1,375,200 20,628,632 15.001 8.491 8.491 8.525 8.434 8.605 2,416,357 8.5371 -0.67%
2015-09-21 0 15.02 14.92 15.02 14.80 15.02 627,600 9,330,992 14.868 8.548 8.491 8.548 8.423 8.548 1,102,753 8.4615 0.54%
2015-09-18 0 14.94 14.90 15.00 14.80 15.10 940,486 14,095,594 14.988 8.503 8.480 8.537 8.423 8.594 1,652,523 8.5297 -0.13%
2015-09-17 0 14.96 14.90 14.96 14.72 15.08 822,800 12,279,080 14.924 8.514 8.480 8.514 8.377 8.582 1,445,738 8.4933 0.40%
2015-09-16 0 14.90 14.90 14.96 14.68 15.10 953,030 14,184,498 14.884 8.480 8.480 8.514 8.355 8.594 1,674,564 8.4706 1.64%
2015-09-15 0 14.66 14.60 14.66 14.54 14.78 763,496 11,177,843 14.640 8.343 8.309 8.343 8.275 8.412 1,341,535 8.3321 -0.14%
2015-09-14 0 14.68 14.60 14.68 14.50 14.90 635,348 9,312,609 14.658 8.355 8.309 8.355 8.252 8.480 1,116,367 8.3419 -0.14%
2015-09-11 0 14.70 14.70 14.76 14.60 14.86 1,411,696 20,820,395 14.749 8.366 8.366 8.400 8.309 8.457 2,480,484 8.3937 -0.68%
2015-09-10 0 14.80 14.78 14.82 14.50 14.84 670,256 9,859,696 14.710 8.423 8.412 8.434 8.252 8.446 1,177,704 8.3720 -1.40%
2015-09-09 0 15.12 15.08 15.14 14.60 15.14 1,396,428 20,779,834 14.881 8.543 8.520 8.554 8.249 8.554 2,471,638 8.4073 2.16%
2015-09-08 0 14.80 14.80 14.82 14.04 14.88 1,884,672 27,158,051 14.410 8.362 8.362 8.373 7.932 8.407 3,335,816 8.1414 4.96%
2015-09-07 0 14.10 14.08 14.10 13.96 14.46 1,169,690 16,576,705 14.172 7.966 7.955 7.966 7.887 8.170 2,070,318 8.0068 0.14%
2015-09-04 0 14.08 14.00 14.10 14.00 14.36 1,509,400 21,263,740 14.088 7.955 7.910 7.966 7.910 8.113 2,671,596 7.9592 0.72%
2015-09-02 0 13.98 14.00 14.02 13.90 14.42 2,290,560 32,195,476 14.056 7.898 7.910 7.921 7.853 8.147 4,054,227 7.9412 -3.72%
2015-09-01 0 14.52 14.50 14.54 14.34 14.98 2,953,766 43,666,957 14.784 8.204 8.192 8.215 8.102 8.463 5,228,083 8.3524 -0.82%
2015-08-31 0 14.64 14.64 14.70 14.22 14.70 1,854,166 26,825,683 14.468 8.271 8.271 8.305 8.034 8.305 3,281,822 8.1740 1.53%
2015-08-28 0 14.42 14.34 14.50 14.12 14.76 2,337,446 33,728,615 14.430 8.147 8.102 8.192 7.978 8.339 4,137,214 8.1525 -1.23%
2015-08-27 0 14.60 14.58 14.60 13.64 14.64 5,439,718 77,630,984 14.271 8.249 8.237 8.249 7.706 8.271 9,628,148 8.0629 9.45%
2015-08-26 0 13.34 13.34 13.40 13.22 13.98 2,770,663 37,649,791 13.589 7.537 7.537 7.571 7.469 7.898 4,903,996 7.6774 -1.48%
2015-08-25 0 13.54 13.52 13.66 13.04 13.80 2,074,317 28,077,888 13.536 7.650 7.639 7.718 7.367 7.797 3,671,483 7.6476 1.04%
2015-08-24 0 13.40 13.42 13.44 13.32 13.90 1,929,910 26,028,273 13.487 7.571 7.582 7.593 7.526 7.853 3,415,886 7.6198 -6.03%
2015-08-21 0 14.26 14.28 14.32 13.90 14.58 2,235,922 31,616,419 14.140 8.057 8.068 8.091 7.853 8.237 3,957,519 7.9889 -3.39%
2015-08-20 0 14.76 14.76 14.78 14.64 14.96 962,637 14,227,886 14.780 8.339 8.339 8.350 8.271 8.452 1,703,840 8.3505 -1.73%
2015-08-19 0 15.02 15.00 15.02 14.84 15.20 1,252,155 18,734,194 14.962 8.486 8.475 8.486 8.384 8.588 2,216,279 8.4530 -1.31%
2015-08-18 0 15.22 15.16 15.22 14.94 15.58 942,483 14,354,799 15.231 8.599 8.565 8.599 8.441 8.802 1,668,168 8.6051 -1.42%
2015-08-17 0 15.44 15.42 15.50 15.36 15.98 738,365 11,497,482 15.572 8.723 8.712 8.757 8.678 9.028 1,306,885 8.7976 -3.98%
2015-08-14 0 16.08 16.04 16.08 15.62 16.12 1,488,080 23,842,003 16.022 9.085 9.062 9.085 8.825 9.107 2,633,860 9.0521 3.47%
2015-08-13 0 15.54 15.48 15.54 15.30 15.78 1,016,910 15,717,343 15.456 8.780 8.746 8.780 8.644 8.915 1,799,902 8.7323 -0.13%
2015-08-12 0 15.56 15.54 15.56 15.54 16.12 1,432,742 22,517,870 15.717 8.791 8.780 8.791 8.780 9.107 2,535,913 8.8796 -3.11%
2015-08-11 0 16.06 15.98 16.12 15.98 16.32 773,712 12,481,783 16.132 9.074 9.028 9.107 9.028 9.220 1,369,448 9.1145 -0.12%
2015-08-10 0 16.08 16.04 16.08 15.94 16.12 574,080 9,204,692 16.034 9.085 9.062 9.085 9.006 9.107 1,016,105 9.0588 -0.25%
2015-08-07 0 16.12 16.04 16.12 15.86 16.12 701,926 11,217,244 15.981 9.107 9.062 9.107 8.961 9.107 1,242,389 9.0288 0.25%
2015-08-06 0 16.08 16.06 16.10 16.02 16.26 632,837 10,200,944 16.119 9.085 9.074 9.096 9.051 9.187 1,120,104 9.1071 -0.50%
2015-08-05 0 16.16 16.16 16.20 16.10 16.26 523,354 8,459,557 16.164 9.130 9.130 9.153 9.096 9.187 926,322 9.1324 -0.62%
2015-08-04 0 16.26 16.24 16.30 16.06 16.40 1,581,609 25,611,725 16.194 9.187 9.175 9.209 9.074 9.266 2,799,403 9.1490 0.62%
2015-08-03 0 16.16 16.14 16.16 16.02 16.48 947,900 15,398,749 16.245 9.130 9.119 9.130 9.051 9.311 1,677,756 9.1782 -1.58%
2015-07-31 0 16.42 16.34 16.44 16.10 16.44 1,705,083 27,770,973 16.287 9.277 9.232 9.288 9.096 9.288 3,017,949 9.2019 0.86%
2015-07-30 0 16.28 16.24 16.30 16.22 16.82 1,717,194 28,277,127 16.467 9.198 9.175 9.209 9.164 9.503 3,039,385 9.3036 -1.93%
2015-07-29 0 16.60 16.50 16.60 16.36 16.86 1,813,804 29,898,082 16.484 9.379 9.322 9.379 9.243 9.526 3,210,382 9.3129 -1.43%
2015-07-28 0 16.84 16.82 16.86 16.62 17.14 1,792,396 30,160,982 16.827 9.514 9.503 9.526 9.390 9.684 3,172,491 9.5070 -0.94%
2015-07-27 0 17.00 17.02 17.04 16.72 17.20 1,893,452 32,146,087 16.978 9.605 9.616 9.627 9.446 9.718 3,351,357 9.5920 -1.51%
2015-07-24 0 17.26 17.26 17.30 17.12 17.32 928,880 16,027,095 17.254 9.752 9.752 9.774 9.672 9.785 1,644,091 9.7483 0.35%
2015-07-23 0 17.20 17.18 17.20 17.00 17.24 741,600 12,738,072 17.177 9.718 9.706 9.718 9.605 9.740 1,312,611 9.7044 1.18%
2015-07-22 0 17.00 17.00 17.10 16.92 17.40 1,144,074 19,486,022 17.032 9.605 9.605 9.661 9.559 9.831 2,024,979 9.6228 -1.73%
2015-07-21 0 17.30 17.20 17.32 16.98 17.32 763,628 13,129,982 17.194 9.774 9.718 9.785 9.593 9.785 1,351,600 9.7144 1.29%
2015-07-20 0 17.08 17.06 17.08 17.00 17.44 683,052 11,722,011 17.161 9.650 9.639 9.650 9.605 9.853 1,208,983 9.6958 -1.50%
2015-07-17 0 17.34 17.34 17.36 16.96 17.44 1,770,448 30,480,931 17.217 9.797 9.797 9.808 9.582 9.853 3,133,643 9.7270 2.60%
2015-07-16 0 16.90 16.90 16.96 16.72 17.20 1,473,270 24,986,550 16.960 9.548 9.548 9.582 9.446 9.718 2,607,646 9.5820 -0.59%
2015-07-15 0 17.00 16.94 17.06 16.74 17.38 3,367,944 57,458,702 17.061 9.605 9.571 9.639 9.458 9.819 5,961,166 9.6388 3.53%
2015-07-14 0 16.42 16.38 16.42 16.30 16.90 1,276,402 21,015,645 16.465 9.277 9.254 9.277 9.209 9.548 2,259,196 9.3023 -1.56%
2015-07-13 0 16.68 16.62 16.80 15.78 16.82 3,428,194 56,696,133 16.538 9.424 9.390 9.492 8.915 9.503 6,067,807 9.3438 3.09%
2015-07-10 0 16.18 16.16 16.20 15.48 16.24 2,957,588 47,424,853 16.035 9.141 9.130 9.153 8.746 9.175 5,234,848 9.0595 4.93%
2015-07-09 0 15.42 15.38 15.52 13.82 15.60 3,072,936 45,920,578 14.944 8.712 8.689 8.769 7.808 8.814 5,439,010 8.4428 8.29%
2015-07-08 0 14.24 14.26 14.28 13.52 14.98 6,478,656 92,240,952 14.238 8.045 8.057 8.068 7.639 8.463 11,467,039 8.0440 -7.77%
2015-07-07 0 15.44 15.44 15.46 15.40 16.26 3,752,535 58,977,579 15.717 8.723 8.723 8.735 8.701 9.187 6,641,881 8.8796 -2.77%
2015-07-06 0 15.88 15.88 15.90 15.00 16.76 5,955,838 92,603,304 15.548 8.972 8.972 8.983 8.475 9.469 10,541,666 8.7845 -5.48%
2015-07-03 0 16.80 16.78 16.80 16.64 17.18 1,365,885 22,953,803 16.805 9.492 9.480 9.492 9.401 9.706 2,417,578 9.4945 -1.75%
2015-07-02 0 17.10 17.08 17.12 16.88 17.34 2,070,947 35,417,418 17.102 9.661 9.650 9.672 9.537 9.797 3,665,518 9.6623 0.83%
2015-06-30 0 16.96 16.92 16.98 16.66 17.16 1,136,705 19,244,399 16.930 9.582 9.559 9.593 9.413 9.695 2,011,936 9.5651 0.24%
2015-06-29 0 16.92 16.84 16.92 16.60 17.38 3,393,952 57,754,381 17.017 9.559 9.514 9.559 9.379 9.819 6,007,200 9.6142 -3.53%
2015-06-26 0 17.54 17.48 17.56 17.40 17.92 2,017,385 35,351,432 17.523 9.910 9.876 9.921 9.831 10.12 3,570,715 9.9004 -1.68%
2015-06-25 0 17.84 17.82 17.86 17.56 17.96 1,282,175 22,754,166 17.747 10.08 10.07 10.09 9.921 10.15 2,269,414 10.026 0.68%
2015-06-24 0 17.72 17.70 17.72 17.38 17.78 1,945,440 34,239,952 17.600 10.01 10.00 10.01 9.819 10.05 3,443,374 9.9437 0.68%
2015-06-23 0 17.60 17.58 17.62 17.38 17.70 1,559,646 27,413,134 17.577 9.944 9.932 9.955 9.819 10.00 2,760,530 9.9304 1.03%
2015-06-22 0 17.42 17.40 17.42 17.20 17.46 1,224,134 21,254,569 17.363 9.842 9.831 9.842 9.718 9.865 2,166,683 9.8097 1.16%
2015-06-19 0 17.22 17.12 17.44 17.12 17.62 2,460,927 42,585,666 17.305 9.729 9.672 9.853 9.672 9.955 4,355,772 9.7768 -1.71%
2015-06-18 0 17.52 17.48 17.54 17.00 17.80 1,211,765 21,174,340 17.474 9.898 9.876 9.910 9.605 10.06 2,144,790 9.8725 1.04%
2015-06-17 0 17.34 17.28 17.34 16.76 17.40 1,385,191 23,687,144 17.100 9.797 9.763 9.797 9.469 9.831 2,451,749 9.6613 1.88%
2015-06-16 0 17.02 16.96 17.02 16.80 17.30 1,174,002 19,914,207 16.963 9.616 9.582 9.616 9.492 9.774 2,077,951 9.5836 -1.39%
2015-06-15 0 17.26 17.24 17.28 17.18 17.84 980,632 17,018,055 17.354 9.752 9.740 9.763 9.706 10.08 1,735,691 9.8048 -3.25%
2015-06-12 0 17.84 17.82 17.90 17.20 17.96 2,346,044 41,374,539 17.636 10.08 10.07 10.11 9.718 10.15 4,152,432 9.9639 3.48%
2015-06-11 0 17.24 17.22 17.28 16.82 17.50 1,665,669 28,581,970 17.160 9.740 9.729 9.763 9.503 9.887 2,948,187 9.6948 1.41%
2015-06-10 0 17.00 16.92 17.00 16.84 17.16 2,659,813 45,100,419 16.956 9.605 9.559 9.605 9.514 9.695 4,707,794 9.5799 -0.12%
2015-06-09 0 17.02 16.98 17.04 16.88 17.30 1,780,016 30,270,314 17.006 9.616 9.593 9.627 9.537 9.774 3,150,578 9.6079 -1.50%
2015-06-08 0 17.28 17.26 17.28 17.20 17.58 1,663,240 28,724,252 17.270 9.763 9.752 9.763 9.718 9.932 2,943,888 9.7573 -1.71%
2015-06-05 0 17.58 17.48 17.58 17.42 17.90 1,158,834 20,358,979 17.569 9.932 9.876 9.932 9.842 10.11 2,051,104 9.9259 -1.79%
2015-06-04 0 17.90 17.86 17.90 17.54 18.00 2,052,243 36,417,645 17.745 10.11 10.09 10.11 9.910 10.17 3,632,412 10.026 -0.22%
2015-06-03 0 17.94 17.92 17.94 17.80 18.30 1,947,322 34,889,730 17.917 10.14 10.12 10.14 10.06 10.34 3,446,705 10.123 -0.88%
2015-06-02 0 18.36 18.34 18.36 18.32 18.70 2,486,899 45,939,898 18.473 10.23 10.22 10.23 10.20 10.42 4,464,971 10.289 -0.33%
2015-06-01 0 18.42 18.42 18.46 18.26 18.52 3,162,844 58,279,179 18.426 10.26 10.26 10.28 10.17 10.32 5,678,560 10.263 0.33%
2015-05-29 0 18.36 18.30 18.38 18.24 18.72 2,184,713 40,248,651 18.423 10.23 10.19 10.24 10.16 10.43 3,922,427 10.261 -0.22%
2015-05-28 0 18.40 18.40 18.42 18.26 19.00 3,595,602 66,628,392 18.531 10.25 10.25 10.26 10.17 10.58 6,455,533 10.321 -3.26%
2015-05-27 0 19.02 19.00 19.10 18.70 19.12 1,843,270 34,987,383 18.981 10.59 10.58 10.64 10.42 10.65 3,309,401 10.572 -0.31%
2015-05-26 0 19.08 19.06 19.08 18.86 19.52 3,159,044 60,187,969 19.053 10.63 10.62 10.63 10.50 10.87 5,671,738 10.612 -0.31%
2015-05-22 0 19.14 19.12 19.14 18.64 19.60 3,785,846 72,677,112 19.197 10.66 10.65 10.66 10.38 10.92 6,797,096 10.692 3.01%
2015-05-21 0 18.58 18.56 18.58 18.48 18.78 1,577,098 29,456,626 18.678 10.35 10.34 10.35 10.29 10.46 2,831,517 10.403 0.00%
2015-05-20 0 18.58 18.50 18.62 17.80 18.62 2,956,085 54,469,150 18.426 10.35 10.30 10.37 9.914 10.37 5,307,346 10.263 3.91%
2015-05-19 0 17.88 17.86 17.90 17.72 18.12 1,169,449 20,962,907 17.926 9.959 9.948 9.970 9.870 10.09 2,099,625 9.9841 0.90%
2015-05-18 0 17.72 17.68 17.72 17.64 18.10 1,680,280 29,817,463 17.746 9.870 9.847 9.870 9.825 10.08 3,016,769 9.8839 -1.56%
2015-05-15 0 18.00 17.98 18.00 17.68 18.22 1,917,455 34,295,669 17.886 10.03 10.01 10.03 9.847 10.15 3,442,593 9.9622 1.35%
2015-05-14 0 17.76 17.72 17.80 17.68 17.96 1,369,468 24,339,171 17.773 9.892 9.870 9.914 9.847 10.00 2,458,739 9.8990 0.00%
2015-05-13 0 17.76 17.74 17.76 17.66 18.20 2,271,599 40,681,590 17.909 9.892 9.881 9.892 9.836 10.14 4,078,422 9.9748 -2.20%
2015-05-12 0 18.16 18.16 18.18 17.32 18.18 5,222,231 93,923,644 17.985 10.11 10.11 10.13 9.647 10.13 9,375,977 10.017 4.01%
2015-05-11 0 17.46 17.42 17.46 17.20 17.66 3,485,347 61,052,796 17.517 9.725 9.703 9.725 9.580 9.836 6,257,581 9.7566 1.87%
2015-05-08 0 17.14 17.10 17.12 16.64 17.16 2,538,986 43,088,253 16.971 9.547 9.524 9.535 9.268 9.558 4,558,488 9.4523 3.75%
2015-05-07 0 16.52 16.50 16.52 16.28 16.90 2,873,620 47,622,257 16.572 9.201 9.190 9.201 9.068 9.413 5,159,288 9.2304 -2.82%
2015-05-06 0 17.00 16.94 17.04 16.72 17.20 3,539,362 59,970,469 16.944 9.469 9.435 9.491 9.313 9.580 6,354,560 9.4374 -1.39%
2015-05-05 0 17.24 17.20 17.26 17.02 17.80 5,154,367 89,754,250 17.413 9.602 9.580 9.613 9.480 9.914 9,254,134 9.6988 -0.46%
2015-05-04 0 17.32 17.30 17.34 16.90 17.42 2,664,353 45,824,434 17.199 9.647 9.636 9.658 9.413 9.703 4,783,571 9.5795 2.49%
2015-04-30 0 16.90 16.82 16.92 16.70 17.32 3,743,291 63,602,159 16.991 9.413 9.368 9.424 9.302 9.647 6,720,693 9.4636 -0.82%
2015-04-29 0 17.04 17.04 17.06 16.56 17.14 3,919,217 66,291,736 16.915 9.491 9.491 9.502 9.224 9.547 7,036,550 9.4211 3.40%
2015-04-28 0 16.48 16.46 16.50 16.34 16.66 2,460,318 40,607,721 16.505 9.179 9.168 9.190 9.101 9.279 4,417,247 9.1930 -0.96%
2015-04-27 0 16.64 16.64 16.68 16.00 16.90 4,714,596 77,621,821 16.464 9.268 9.268 9.290 8.912 9.413 8,464,571 9.1702 5.72%
2015-04-24 0 15.74 15.70 15.78 15.34 15.84 2,105,393 32,941,062 15.646 8.767 8.745 8.789 8.544 8.823 3,780,016 8.7145 0.51%
2015-04-23 0 15.66 15.62 15.64 15.60 16.16 3,041,368 48,202,899 15.849 8.722 8.700 8.711 8.689 9.001 5,460,463 8.8276 1.03%
2015-04-22 0 15.50 15.48 15.50 14.96 15.50 4,386,019 66,880,749 15.249 8.633 8.622 8.633 8.332 8.633 7,874,645 8.4932 3.61%
2015-04-21 0 14.96 14.94 14.96 14.70 14.96 3,089,153 45,958,308 14.877 8.332 8.321 8.332 8.188 8.332 5,546,256 8.2864 2.19%
2015-04-20 0 14.64 14.62 14.66 14.38 14.84 3,954,919 57,899,313 14.640 8.154 8.143 8.165 8.009 8.266 7,100,649 8.1541 -1.21%
2015-04-17 0 14.82 14.82 14.84 14.64 14.94 3,322,977 49,179,095 14.800 8.254 8.254 8.266 8.154 8.321 5,966,063 8.2431 1.23%
2015-04-16 0 14.64 14.64 14.66 14.58 14.76 2,622,262 38,412,873 14.649 8.154 8.154 8.165 8.121 8.221 4,708,001 8.1591 -0.14%
2015-04-15 0 14.66 14.64 14.66 14.48 14.82 1,961,777 28,780,659 14.671 8.165 8.154 8.165 8.065 8.254 3,522,168 8.1713 0.96%
2015-04-14 0 14.52 14.50 14.52 14.36 14.90 2,626,768 38,483,995 14.651 8.087 8.076 8.087 7.998 8.299 4,716,091 8.1601 -1.89%
2015-04-13 0 14.80 14.78 14.80 14.12 14.88 4,479,433 65,179,557 14.551 8.243 8.232 8.243 7.865 8.288 8,042,360 8.1045 4.82%
2015-04-10 0 14.12 14.12 14.14 14.02 14.30 2,361,754 33,388,917 14.137 7.865 7.865 7.876 7.809 7.965 4,240,286 7.8742 0.86%
2015-04-09 0 14.00 14.00 14.06 13.90 14.32 2,688,020 37,797,355 14.061 7.798 7.798 7.831 7.742 7.976 4,826,063 7.8319 1.30%
2015-04-08 0 13.82 13.80 13.82 13.78 13.94 2,867,104 39,658,810 13.832 7.697 7.686 7.697 7.675 7.764 5,147,590 7.7043 1.02%
2015-04-02 0 13.68 13.64 13.68 13.56 13.84 2,721,792 37,246,859 13.685 7.619 7.597 7.619 7.553 7.709 4,886,697 7.6221 -0.44%
2015-04-01 0 13.74 13.72 13.76 13.34 13.76 3,150,024 42,683,215 13.550 7.653 7.642 7.664 7.430 7.664 5,655,543 7.5471 2.23%
2015-03-31 0 13.44 13.42 13.44 13.32 13.80 4,121,734 55,549,232 13.477 7.486 7.475 7.486 7.419 7.686 7,400,148 7.5065 -2.33%
2015-03-30 0 13.76 13.74 13.78 13.60 13.80 3,210,105 44,081,157 13.732 7.664 7.653 7.675 7.575 7.686 5,763,413 7.6484 0.58%
2015-03-27 0 13.68 13.64 13.70 13.46 13.70 1,979,023 26,965,299 13.626 7.619 7.597 7.631 7.497 7.631 3,553,132 7.5892 0.74%
2015-03-26 0 13.58 13.52 13.60 13.06 13.74 3,636,790 49,087,100 13.497 7.564 7.530 7.575 7.274 7.653 6,529,481 7.5178 3.82%
2015-03-25 0 13.08 13.06 13.08 12.88 13.12 1,129,624 14,769,203 13.074 7.285 7.274 7.285 7.174 7.308 2,028,123 7.2822 1.71%
2015-03-24 0 12.86 12.86 12.92 12.84 12.96 651,200 8,384,338 12.875 7.163 7.163 7.196 7.152 7.218 1,169,162 7.1712 0.31%
2015-03-23 0 12.82 12.80 12.86 12.80 12.90 1,223,200 15,681,180 12.820 7.140 7.129 7.163 7.129 7.185 2,196,129 7.1404 0.00%
2015-03-20 0 12.82 12.80 12.88 12.80 12.98 745,424 9,569,711 12.838 7.140 7.129 7.174 7.129 7.230 1,338,332 7.1505 -0.77%
2015-03-19 0 12.92 12.90 12.92 12.84 12.96 1,081,688 13,983,185 12.927 7.196 7.185 7.196 7.152 7.218 1,942,059 7.2002 0.47%
2015-03-18 0 12.86 12.80 12.88 12.70 12.94 1,770,876 22,700,079 12.819 7.163 7.129 7.174 7.074 7.207 3,179,425 7.1397 0.47%
2015-03-17 0 12.80 12.80 12.84 12.76 12.92 1,943,114 24,886,092 12.807 7.129 7.129 7.152 7.107 7.196 3,488,661 7.1334 -0.31%
2015-03-16 0 12.84 12.82 12.84 12.70 12.94 1,231,600 15,803,208 12.831 7.152 7.140 7.152 7.074 7.207 2,211,211 7.1469 0.78%
2015-03-13 0 12.74 12.72 12.74 12.70 12.80 1,133,266 14,426,958 12.730 7.096 7.085 7.096 7.074 7.129 2,034,662 7.0906 0.00%
2015-03-12 0 12.74 12.72 12.74 12.60 12.80 919,592 11,710,850 12.735 7.096 7.085 7.096 7.018 7.129 1,651,033 7.0930 0.31%
2015-03-11 0 12.70 12.68 12.74 12.68 12.86 1,427,641 18,211,687 12.757 7.074 7.063 7.096 7.063 7.163 2,563,182 7.1051 -1.24%
2015-03-10 0 12.86 12.86 12.88 12.84 13.00 879,200 11,324,852 12.881 7.163 7.163 7.174 7.152 7.241 1,578,513 7.1744 -0.62%
2015-03-09 0 12.94 12.92 12.94 12.82 13.02 633,200 8,179,324 12.917 7.207 7.196 7.207 7.140 7.252 1,136,845 7.1948 -0.61%
2015-03-06 0 13.02 13.00 13.02 12.84 13.06 857,560 11,157,868 13.011 7.252 7.241 7.252 7.152 7.274 1,539,661 7.2470 0.93%
2015-03-05 0 12.90 12.86 12.92 12.84 13.02 776,466 10,019,259 12.904 7.185 7.163 7.196 7.152 7.252 1,394,065 7.1871 -0.46%
2015-03-04 0 12.96 13.02 13.04 12.90 13.10 924,800 12,020,192 12.998 7.218 7.252 7.263 7.185 7.296 1,660,383 7.2394 -1.07%
2015-03-03 0 13.10 13.08 13.10 13.06 13.14 604,633 7,918,621 13.097 7.296 7.285 7.296 7.274 7.319 1,085,556 7.2945 -0.15%
2015-03-02 0 13.12 13.10 13.12 13.04 13.20 767,384 10,059,830 13.109 7.308 7.296 7.308 7.263 7.352 1,377,759 7.3016 0.00%
2015-02-27 0 13.12 13.10 13.14 13.08 13.20 1,051,542 13,812,260 13.135 7.308 7.296 7.319 7.285 7.352 1,887,935 7.3161 -0.15%
2015-02-26 0 13.14 13.12 13.14 13.02 13.22 1,278,100 16,759,878 13.113 7.319 7.308 7.319 7.252 7.363 2,294,697 7.3037 0.00%
2015-02-25 0 13.14 13.06 13.14 12.94 13.14 1,998,526 26,120,703 13.070 7.319 7.274 7.319 7.207 7.319 3,588,147 7.2797 1.08%
2015-02-24 0 13.00 12.96 13.00 12.94 13.16 1,462,400 19,009,572 12.999 7.241 7.218 7.241 7.207 7.330 2,625,588 7.2401 -1.07%
2015-02-23 0 13.14 13.12 13.16 13.06 13.16 3,115,000 40,873,932 13.122 7.319 7.308 7.330 7.274 7.330 5,592,661 7.3085 0.31%
2015-02-18 0 13.10 13.06 13.10 13.00 13.14 459,964 6,007,446 13.061 7.296 7.274 7.296 7.241 7.319 825,818 7.2745 0.00%
2015-02-17 0 13.10 13.06 13.10 12.96 13.12 513,580 6,712,956 13.071 7.296 7.274 7.296 7.218 7.308 922,080 7.2802 0.77%
2015-02-16 0 13.00 12.98 13.00 12.92 13.06 877,349 11,394,932 12.988 7.241 7.230 7.241 7.196 7.274 1,575,190 7.2340 0.46%
2015-02-13 0 12.94 12.94 12.96 12.88 13.08 924,800 11,985,400 12.960 7.207 7.207 7.218 7.174 7.285 1,660,383 7.2185 -0.46%
2015-02-12 0 13.00 12.98 13.00 12.96 13.08 665,873 8,650,905 12.992 7.241 7.230 7.241 7.218 7.285 1,195,506 7.2362 -0.31%
2015-02-11 0 13.04 12.98 13.04 12.94 13.16 992,400 12,926,848 13.026 7.263 7.230 7.263 7.207 7.330 1,781,752 7.2551 -0.31%
2015-02-10 0 13.08 13.06 13.10 12.94 13.10 866,800 11,286,593 13.021 7.285 7.274 7.296 7.207 7.296 1,556,250 7.2524 0.31%
2015-02-09 0 13.04 13.02 13.04 12.90 13.14 1,930,000 25,166,719 13.040 7.263 7.252 7.263 7.185 7.319 3,465,116 7.2629 0.31%
2015-02-06 0 13.00 13.00 13.02 12.90 13.30 2,293,573 29,935,879 13.052 7.241 7.241 7.252 7.185 7.408 4,117,874 7.2697 0.93%
2015-02-05 0 12.88 12.84 12.88 12.72 13.02 987,200 12,717,094 12.882 7.174 7.152 7.174 7.085 7.252 1,772,416 7.1750 -0.31%
2015-02-04 0 12.92 12.92 12.94 12.82 13.02 1,544,371 19,967,448 12.929 7.196 7.196 7.207 7.140 7.252 2,772,759 7.2013 1.25%
2015-02-03 0 12.76 12.74 12.78 12.70 12.96 1,294,400 16,529,737 12.770 7.107 7.096 7.118 7.074 7.218 2,323,962 7.1127 -0.47%
2015-02-02 0 12.82 12.80 12.82 12.72 13.00 1,918,560 24,584,764 12.814 7.140 7.129 7.140 7.085 7.241 3,444,577 7.1372 -1.08%
2015-01-30 0 12.96 12.96 12.98 12.56 13.20 6,599,575 85,050,453 12.887 7.218 7.218 7.230 6.996 7.352 11,848,856 7.1779 6.58%
2015-01-29 0 12.16 12.16 12.22 12.14 12.40 1,445,800 17,720,188 12.256 6.773 6.773 6.806 6.762 6.907 2,595,785 6.8265 -1.94%
2015-01-28 0 12.40 12.36 12.40 12.18 12.42 1,638,440 20,255,721 12.363 6.907 6.884 6.907 6.784 6.918 2,941,650 6.8858 2.31%
2015-01-27 0 12.12 12.14 12.20 12.12 12.48 2,084,100 25,431,432 12.203 6.751 6.762 6.795 6.751 6.951 3,741,787 6.7966 -3.04%
2015-01-26 0 12.50 12.48 12.52 12.42 12.64 405,492 5,066,100 12.494 6.962 6.951 6.973 6.918 7.040 728,019 6.9587 -0.48%
2015-01-23 0 12.56 12.54 12.60 12.36 12.70 838,881 10,511,262 12.530 6.996 6.985 7.018 6.884 7.074 1,506,124 6.9790 1.78%
2015-01-22 0 12.34 12.34 12.36 12.28 12.46 649,614 8,028,627 12.359 6.873 6.873 6.884 6.840 6.940 1,166,315 6.8838 0.16%
2015-01-21 0 12.32 12.34 12.36 12.04 12.44 791,040 9,735,536 12.307 6.862 6.873 6.884 6.706 6.929 1,420,231 6.8549 2.50%
2015-01-20 0 12.02 11.98 12.02 11.92 12.10 1,015,954 12,170,817 11.980 6.695 6.673 6.695 6.639 6.739 1,824,041 6.6724 0.67%
2015-01-19 0 11.94 11.94 11.98 11.84 12.26 1,224,364 14,761,366 12.056 6.650 6.650 6.673 6.595 6.829 2,198,219 6.7151 -1.32%
2015-01-16 0 12.10 12.08 12.12 12.04 12.28 1,698,400 20,601,347 12.130 6.739 6.728 6.751 6.706 6.840 3,049,302 6.7561 -1.47%
2015-01-15 0 12.28 12.24 12.28 12.24 12.38 1,057,017 12,985,308 12.285 6.840 6.817 6.840 6.817 6.895 1,897,765 6.8424 -0.97%
2015-01-14 0 12.40 12.36 12.42 12.32 12.46 940,140 11,637,086 12.378 6.907 6.884 6.918 6.862 6.940 1,687,924 6.8943 -0.80%
2015-01-13 0 12.50 12.46 12.50 12.12 12.52 657,202 8,147,500 12.397 6.962 6.940 6.962 6.751 6.973 1,179,938 6.9050 2.46%
2015-01-12 0 12.20 12.20 12.22 12.20 12.30 616,344 7,550,032 12.250 6.795 6.795 6.806 6.795 6.851 1,106,582 6.8228 -0.65%
2015-01-09 0 12.28 12.24 12.30 12.22 12.44 1,232,800 15,156,348 12.294 6.840 6.817 6.851 6.806 6.929 2,213,365 6.8476 0.33%
2015-01-08 0 12.24 12.22 12.24 12.22 12.42 1,675,026 20,550,455 12.269 6.817 6.806 6.817 6.806 6.918 3,007,336 6.8334 -0.49%
2015-01-07 0 12.30 12.30 12.32 12.26 12.50 1,201,740 14,806,522 12.321 6.851 6.851 6.862 6.829 6.962 2,157,600 6.8625 -1.60%
2015-01-06 0 12.50 12.48 12.50 12.38 12.58 845,801 10,544,856 12.467 6.962 6.951 6.962 6.895 7.007 1,518,548 6.9440 -0.32%
2015-01-05 0 12.54 12.52 12.54 12.26 12.64 1,114,000 13,932,864 12.507 6.985 6.973 6.985 6.829 7.040 2,000,072 6.9662 1.95%
2015-01-02 0 12.30 12.28 12.30 12.24 12.44 1,562,122 19,320,728 12.368 6.851 6.840 6.851 6.817 6.929 2,804,629 6.8889 -1.13%
2014-12-31 0 12.44 12.40 12.44 12.38 12.52 640,400 7,950,083 12.414 6.929 6.907 6.929 6.895 6.973 1,149,772 6.9145 -0.64%
2014-12-30 0 12.52 12.48 12.52 12.46 12.68 390,037 4,896,186 12.553 6.973 6.951 6.973 6.940 7.063 700,271 6.9918 -0.48%
2014-12-29 0 12.58 12.54 12.58 12.50 12.70 499,649 6,292,891 12.595 7.007 6.985 7.007 6.962 7.074 897,068 7.0150 0.96%
2014-12-24 0 12.46 12.46 12.50 12.38 12.60 144,697 1,803,344 12.463 6.940 6.940 6.962 6.895 7.018 259,789 6.9416 -1.11%
2014-12-23 0 12.60 12.58 12.66 12.46 12.74 893,904 11,309,360 12.652 7.018 7.007 7.051 6.940 7.096 1,604,912 7.0467 0.64%
2014-12-22 0 12.52 12.50 12.52 12.40 12.62 739,591 9,244,328 12.499 6.973 6.962 6.973 6.907 7.029 1,327,859 6.9618 0.81%
2014-12-19 0 12.42 12.40 12.50 12.12 12.72 1,869,121 23,294,466 12.463 6.918 6.907 6.962 6.751 7.085 3,355,814 6.9415 2.64%
2014-12-18 0 12.10 12.08 12.10 12.02 12.18 503,984 6,101,976 12.108 6.739 6.728 6.739 6.695 6.784 904,851 6.7436 0.33%
2014-12-17 0 12.06 12.06 12.08 12.06 12.26 1,093,320 13,236,280 12.107 6.717 6.717 6.728 6.717 6.829 1,962,943 6.7431 -0.82%
2014-12-16 0 12.16 12.12 12.16 12.12 12.34 1,582,289 19,257,765 12.171 6.773 6.751 6.773 6.751 6.873 2,840,837 6.7789 -1.78%
2014-12-15 0 12.38 12.36 12.38 12.34 12.64 1,342,000 16,686,672 12.434 6.895 6.884 6.895 6.873 7.040 2,409,423 6.9256 -2.37%
2014-12-12 0 12.68 12.66 12.68 12.66 12.82 807,232 10,290,584 12.748 7.063 7.051 7.063 7.051 7.140 1,449,302 7.1004 -0.31%
2014-12-11 0 12.72 12.70 12.74 12.62 12.76 570,563 7,240,668 12.690 7.085 7.074 7.096 7.029 7.107 1,024,387 7.0683 0.00%
2014-12-10 0 12.72 12.72 12.74 12.68 12.90 1,447,497 18,437,111 12.737 7.085 7.085 7.096 7.063 7.185 2,598,832 7.0944 -1.85%
2014-12-09 0 12.96 12.94 12.96 12.86 13.22 1,256,695 16,357,496 13.016 7.218 7.207 7.218 7.163 7.363 2,256,266 7.2498 -1.52%
2014-12-08 0 13.16 13.14 13.16 13.10 13.38 1,420,259 18,721,636 13.182 7.330 7.319 7.330 7.296 7.452 2,549,929 7.3420 -0.15%
2014-12-05 0 13.18 13.12 13.18 13.08 13.26 1,030,082 13,553,323 13.158 7.341 7.308 7.341 7.285 7.386 1,849,406 7.3285 -0.30%
2014-12-04 0 13.22 13.22 13.24 13.16 13.30 948,423 12,532,621 13.214 7.363 7.363 7.374 7.330 7.408 1,702,796 7.3600 0.00%
2014-12-03 0 13.22 13.22 13.26 13.22 13.46 843,400 11,212,532 13.294 7.363 7.363 7.386 7.363 7.497 1,514,238 7.4047 -1.34%
2014-12-02 0 13.40 13.38 13.42 13.32 13.50 1,793,616 24,058,263 13.413 7.464 7.452 7.475 7.419 7.519 3,220,253 7.4709 0.45%
2014-12-01 0 13.34 13.32 13.34 13.20 13.54 1,434,787 19,113,048 13.321 7.430 7.419 7.430 7.352 7.542 2,576,012 7.4196 -1.62%
2014-11-28 0 13.56 13.52 13.54 13.50 13.62 975,120 13,224,545 13.562 7.553 7.530 7.542 7.519 7.586 1,750,727 7.5537 0.15%
2014-11-27 0 13.54 13.54 13.56 13.46 13.78 1,466,542 19,878,670 13.555 7.542 7.542 7.553 7.497 7.675 2,633,025 7.5497 -1.60%
2014-11-26 0 13.76 13.74 13.78 13.58 13.78 1,005,633 13,750,106 13.673 7.664 7.653 7.675 7.564 7.675 1,805,510 7.6156 -0.15%
2014-11-25 0 13.78 13.76 13.82 13.74 13.98 482,282 6,653,945 13.797 7.675 7.664 7.697 7.653 7.787 865,888 7.6845 -0.72%
2014-11-24 0 13.88 13.88 13.92 13.84 13.96 369,164 5,139,539 13.922 7.731 7.731 7.753 7.709 7.775 662,796 7.7543 0.58%
2014-11-21 0 13.80 13.78 13.80 13.62 13.80 283,984 3,914,814 13.785 7.686 7.675 7.686 7.586 7.686 509,864 7.6782 0.00%
2014-11-20 0 13.80 13.76 13.80 13.70 13.84 585,328 8,066,858 13.782 7.686 7.664 7.686 7.631 7.709 1,050,896 7.6762 -0.29%
2014-11-19 0 13.84 13.84 13.88 13.80 14.18 525,032 7,312,122 13.927 7.709 7.709 7.731 7.686 7.898 942,641 7.7571 -1.14%
2014-11-18 0 14.00 13.96 14.00 13.96 14.20 537,916 7,535,374 14.009 7.798 7.775 7.798 7.775 7.909 965,773 7.8024 -0.99%
2014-11-17 0 14.14 14.14 14.16 14.10 14.26 400,192 5,672,091 14.173 7.876 7.876 7.887 7.853 7.943 718,503 7.8943 -0.42%
2014-11-14 0 14.20 14.16 14.20 14.10 14.22 731,213 10,363,030 14.172 7.909 7.887 7.909 7.853 7.920 1,312,818 7.8937 0.57%
2014-11-13 0 14.12 14.10 14.14 14.10 14.22 389,769 5,512,363 14.143 7.865 7.853 7.876 7.853 7.920 699,790 7.8772 -0.70%
2014-11-12 0 14.22 14.22 14.24 14.12 14.26 594,239 8,446,845 14.215 7.920 7.920 7.931 7.865 7.943 1,066,895 7.9172 0.14%
2014-11-11 0 14.20 14.18 14.22 14.14 14.24 584,151 8,293,332 14.197 7.909 7.898 7.920 7.876 7.931 1,048,783 7.9076 0.57%
2014-11-10 0 14.12 14.08 14.12 14.06 14.26 727,229 10,275,167 14.129 7.865 7.842 7.865 7.831 7.943 1,305,665 7.8697 0.57%
2014-11-07 0 14.04 14.04 14.08 14.04 14.14 277,627 3,914,897 14.101 7.820 7.820 7.842 7.820 7.876 498,451 7.8541 -1.13%
2014-11-06 0 14.20 14.18 14.20 14.06 14.30 224,000 3,174,080 14.170 7.909 7.898 7.909 7.831 7.965 402,169 7.8924 -0.56%
2014-11-05 0 14.28 14.22 14.28 14.00 14.30 1,025,967 14,532,080 14.164 7.954 7.920 7.954 7.798 7.965 1,842,018 7.8892 2.00%
2014-11-04 0 14.00 13.96 14.04 13.94 14.10 302,801 4,236,605 13.991 7.798 7.775 7.820 7.764 7.853 543,648 7.7929 -0.71%
2014-11-03 0 14.10 14.08 14.10 13.90 14.12 425,485 5,969,089 14.029 7.853 7.842 7.853 7.742 7.865 763,914 7.8138 0.14%
2014-10-31 0 14.08 14.06 14.08 13.78 14.08 653,663 9,138,158 13.980 7.842 7.831 7.842 7.675 7.842 1,173,585 7.7865 1.44%
2014-10-30 0 13.88 13.86 13.88 13.76 13.92 326,080 4,519,291 13.860 7.731 7.720 7.731 7.664 7.753 585,443 7.7194 0.43%
2014-10-29 0 13.82 13.78 13.82 13.70 13.84 841,692 11,579,258 13.757 7.697 7.675 7.697 7.631 7.709 1,511,171 7.6624 1.02%
2014-10-28 0 13.68 13.68 13.70 13.56 13.74 633,680 8,655,596 13.659 7.619 7.619 7.631 7.553 7.653 1,137,707 7.6079 1.33%
2014-10-27 0 13.50 13.50 13.58 13.50 13.78 853,696 11,613,834 13.604 7.519 7.519 7.564 7.519 7.675 1,532,723 7.5773 -2.03%
2014-10-24 0 13.78 13.76 13.80 13.70 13.82 352,400 4,859,712 13.790 7.675 7.664 7.686 7.631 7.697 632,698 7.6809 -0.14%
2014-10-23 0 13.80 13.78 13.84 13.60 13.92 584,578 8,030,341 13.737 7.686 7.675 7.709 7.575 7.753 1,049,550 7.6512 0.44%
2014-10-22 0 13.74 13.72 13.74 13.72 13.82 715,691 9,852,136 13.766 7.653 7.642 7.653 7.642 7.697 1,284,949 7.6673 0.73%
2014-10-21 0 13.64 13.62 13.64 13.58 13.78 670,214 9,158,855 13.666 7.597 7.586 7.597 7.564 7.675 1,203,300 7.6114 -0.73%
2014-10-20 0 13.74 13.74 13.76 13.70 13.88 590,880 8,133,463 13.765 7.653 7.653 7.664 7.631 7.731 1,060,864 7.6668 -0.58%
2014-10-17 0 13.82 13.82 13.86 13.74 13.94 754,800 10,428,616 13.816 7.697 7.697 7.720 7.653 7.764 1,355,166 7.6955 -0.14%
2014-10-16 0 13.84 13.80 13.84 13.78 13.90 726,566 10,051,292 13.834 7.709 7.686 7.709 7.675 7.742 1,304,474 7.7052 -0.57%
2014-10-15 0 13.92 13.88 13.92 13.88 14.02 346,200 4,813,880 13.905 7.753 7.731 7.753 7.731 7.809 621,566 7.7448 0.14%
2014-10-14 0 13.90 13.88 13.90 13.82 14.02 501,904 6,975,626 13.898 7.742 7.731 7.742 7.697 7.809 901,117 7.7411 -0.71%
2014-10-13 0 14.00 13.96 14.00 13.78 14.02 427,337 5,935,948 13.891 7.798 7.775 7.798 7.675 7.809 767,240 7.7368 0.43%
2014-10-10 0 13.94 13.90 13.94 13.90 14.18 750,995 10,494,375 13.974 7.764 7.742 7.764 7.742 7.898 1,348,334 7.7832 -2.24%
2014-10-09 0 14.26 14.22 14.26 14.18 14.32 543,200 7,735,488 14.241 7.943 7.920 7.943 7.898 7.976 975,260 7.9317 0.00%
2014-10-08 0 14.26 14.22 14.26 14.10 14.28 592,960 8,434,075 14.224 7.943 7.920 7.943 7.853 7.954 1,064,599 7.9223 -0.14%
2014-10-07 0 14.28 14.24 14.30 14.10 14.30 676,305 9,597,976 14.192 7.954 7.931 7.965 7.853 7.965 1,214,236 7.9045 1.42%
2014-10-06 0 14.08 14.06 14.10 13.92 14.16 770,887 10,834,802 14.055 7.842 7.831 7.853 7.753 7.887 1,384,048 7.8283 0.14%
2014-10-03 0 14.06 14.02 14.10 13.36 14.10 1,856,531 25,620,635 13.800 7.831 7.809 7.853 7.441 7.853 3,333,210 7.6865 1.44%
2014-09-30 0 13.86 13.84 13.90 13.58 14.04 2,378,600 32,697,797 13.747 7.720 7.709 7.742 7.564 7.820 4,270,531 7.6566 -2.26%
2014-09-29 0 14.18 14.12 14.18 13.98 14.42 2,885,314 40,652,853 14.090 7.898 7.865 7.898 7.787 8.032 5,180,284 7.8476 -2.88%
2014-09-26 0 14.60 14.58 14.62 14.54 14.76 774,745 11,345,490 14.644 8.132 8.121 8.143 8.098 8.221 1,390,975 8.1565 -1.35%
2014-09-25 0 14.80 14.78 14.84 14.70 15.00 1,846,145 27,475,761 14.883 8.243 8.232 8.266 8.188 8.355 3,314,563 8.2894 0.68%
2014-09-24 0 14.70 14.72 14.74 14.26 14.72 1,611,744 23,391,106 14.513 8.188 8.199 8.210 7.943 8.199 2,893,720 8.0834 2.94%
2014-09-23 0 14.28 14.28 14.30 14.26 14.42 581,021 8,328,729 14.335 7.954 7.954 7.965 7.943 8.032 1,043,163 7.9841 -0.56%
2014-09-22 0 14.36 14.32 14.36 14.18 14.48 1,377,861 19,781,035 14.356 7.998 7.976 7.998 7.898 8.065 2,473,807 7.9962 0.56%
2014-09-19 0 14.28 14.26 14.32 14.16 14.38 708,860 10,135,059 14.298 7.954 7.943 7.976 7.887 8.009 1,272,685 7.9635 0.56%
2014-09-18 0 14.20 14.16 14.22 14.14 14.26 666,902 9,464,629 14.192 7.909 7.887 7.920 7.876 7.943 1,197,354 7.9046 -0.28%
2014-09-17 0 14.24 14.24 14.28 14.12 14.34 1,213,476 17,265,316 14.228 7.931 7.931 7.954 7.865 7.987 2,178,671 7.9247 0.42%
2014-09-16 0 14.18 14.16 14.18 14.16 14.52 699,205 9,976,279 14.268 7.898 7.887 7.898 7.887 8.087 1,255,350 7.9470 -1.12%
2014-09-15 0 14.34 14.32 14.34 14.22 14.52 853,108 12,245,069 14.354 7.987 7.976 7.987 7.920 8.087 1,531,667 7.9946 -1.10%
2014-09-12 0 14.50 14.48 14.50 14.48 14.64 861,216 12,504,539 14.520 8.076 8.065 8.076 8.065 8.154 1,546,225 8.0871 -0.96%
2014-09-11 0 14.64 14.62 14.64 14.58 14.74 1,000,162 14,654,257 14.652 8.154 8.143 8.154 8.121 8.210 1,795,688 8.1608 0.27%
2014-09-10 0 14.70 14.68 14.70 14.60 14.96 1,322,149 19,573,534 14.804 8.132 8.121 8.132 8.077 8.276 2,390,041 8.1896 -1.74%
2014-09-08 0 14.96 14.92 14.96 14.78 14.98 813,864 12,102,929 14.871 8.276 8.254 8.276 8.176 8.287 1,471,217 8.2265 0.00%
2014-09-05 0 14.96 14.94 14.96 14.58 15.00 1,860,061 27,629,316 14.854 8.276 8.265 8.276 8.066 8.298 3,362,421 8.2171 2.75%
2014-09-04 0 14.56 14.52 14.56 14.46 14.66 1,013,355 14,765,848 14.571 8.054 8.032 8.054 7.999 8.110 1,831,836 8.0607 0.28%
2014-09-03 0 14.52 14.50 14.52 14.34 14.62 1,361,230 19,803,054 14.548 8.032 8.021 8.032 7.933 8.088 2,460,687 8.0478 1.26%
2014-09-02 0 14.34 14.36 14.38 13.96 14.40 1,520,746 21,606,556 14.208 7.933 7.944 7.955 7.723 7.966 2,749,044 7.8597 2.28%
2014-09-01 0 14.02 13.96 14.02 13.94 14.12 1,041,683 14,598,223 14.014 7.756 7.723 7.756 7.711 7.811 1,883,044 7.7525 0.72%
2014-08-29 0 13.92 13.92 13.96 13.82 14.02 1,302,033 18,166,673 13.953 7.700 7.700 7.723 7.645 7.756 2,353,677 7.7184 0.00%
2014-08-28 0 13.92 13.88 13.90 13.88 14.08 1,263,090 17,628,053 13.956 7.700 7.678 7.689 7.678 7.789 2,283,280 7.7205 -0.85%
2014-08-27 0 14.04 13.98 14.04 13.70 14.32 2,589,331 36,385,876 14.052 7.767 7.734 7.767 7.579 7.922 4,680,718 7.7736 1.89%
2014-08-26 0 13.78 13.88 13.90 13.66 13.88 722,603 9,961,170 13.785 7.623 7.678 7.689 7.557 7.678 1,306,245 7.6258 0.29%
2014-08-25 0 13.74 13.72 13.74 13.66 13.76 350,892 4,814,916 13.722 7.601 7.590 7.601 7.557 7.612 634,305 7.5908 0.59%
2014-08-22 0 13.66 13.66 13.74 13.66 13.88 691,180 9,497,398 13.741 7.557 7.557 7.601 7.557 7.678 1,249,442 7.6013 -0.58%
2014-08-21 0 13.74 13.66 13.74 13.64 13.88 600,534 8,241,066 13.723 7.601 7.557 7.601 7.546 7.678 1,085,582 7.5914 -0.58%
2014-08-20 0 13.82 13.80 13.84 13.82 13.96 613,045 8,499,723 13.865 7.645 7.634 7.656 7.645 7.723 1,108,198 7.6699 -0.43%
2014-08-19 0 13.88 13.86 13.88 13.86 14.00 556,000 7,721,352 13.887 7.678 7.667 7.678 7.667 7.745 1,005,078 7.6823 -0.43%
2014-08-18 0 13.94 13.92 13.94 13.90 13.96 292,288 4,068,105 13.918 7.711 7.700 7.711 7.689 7.723 528,367 7.6994 0.00%
2014-08-15 0 13.94 13.92 13.94 13.86 13.94 588,350 8,174,600 13.894 7.711 7.700 7.711 7.667 7.711 1,063,557 7.6861 0.29%
2014-08-14 0 13.90 13.90 13.94 13.86 13.98 390,280 5,426,130 13.903 7.689 7.689 7.711 7.667 7.734 705,507 7.6911 -0.57%
2014-08-13 0 13.98 13.96 13.98 13.88 14.00 329,731 4,595,056 13.936 7.734 7.723 7.734 7.678 7.745 596,053 7.7091 0.29%
2014-08-12 0 13.94 13.92 13.94 13.86 14.00 441,653 6,148,952 13.923 7.711 7.700 7.711 7.667 7.745 798,374 7.7018 0.29%
2014-08-11 0 13.90 13.90 13.92 13.86 14.00 692,196 9,640,768 13.928 7.689 7.689 7.700 7.667 7.745 1,251,279 7.7047 0.43%
2014-08-08 0 13.84 13.84 13.88 13.82 14.00 482,588 6,711,022 13.906 7.656 7.656 7.678 7.645 7.745 872,371 7.6928 -1.14%
2014-08-07 0 14.00 14.00 14.02 13.86 14.08 906,625 12,709,753 14.019 7.745 7.745 7.756 7.667 7.789 1,638,901 7.7550 0.43%
2014-08-06 0 13.94 13.92 14.00 13.90 14.12 1,135,500 15,885,208 13.990 7.711 7.700 7.745 7.689 7.811 2,052,637 7.7389 -1.13%
2014-08-05 0 14.10 14.10 14.12 13.46 14.12 2,550,343 35,504,249 13.921 7.800 7.800 7.811 7.446 7.811 4,610,240 7.7012 4.14%
2014-08-04 0 13.54 13.52 13.60 13.50 13.70 514,902 6,987,485 13.571 7.490 7.479 7.523 7.468 7.579 930,785 7.5071 -1.31%
2014-08-01 0 13.72 13.68 13.72 13.64 13.82 1,053,192 14,429,499 13.701 7.590 7.568 7.590 7.546 7.645 1,903,849 7.5791 -1.15%
2014-07-31 0 13.88 13.86 13.90 13.72 13.96 952,480 13,230,123 13.890 7.678 7.667 7.689 7.590 7.723 1,721,792 7.6839 1.02%
2014-07-30 0 13.74 13.72 13.74 13.64 14.12 2,714,611 37,789,534 13.921 7.601 7.590 7.601 7.546 7.811 4,907,186 7.7009 0.59%
2014-07-29 0 13.66 13.64 13.66 13.56 13.66 762,704 10,393,760 13.628 7.557 7.546 7.557 7.501 7.557 1,378,736 7.5386 0.74%
2014-07-28 0 13.56 13.54 13.56 13.50 13.68 619,489 8,418,820 13.590 7.501 7.490 7.501 7.468 7.568 1,119,847 7.5178 0.15%
2014-07-25 0 13.54 13.50 13.52 13.40 13.56 541,176 7,305,581 13.500 7.490 7.468 7.479 7.413 7.501 978,281 7.4678 0.15%
2014-07-24 0 13.52 13.48 13.54 13.46 13.68 784,681 10,641,400 13.561 7.479 7.457 7.490 7.446 7.568 1,418,463 7.5021 0.90%
2014-07-23 0 13.40 13.42 13.44 13.18 13.50 1,711,921 22,905,330 13.380 7.413 7.424 7.435 7.291 7.468 3,094,630 7.4016 1.36%
2014-07-22 0 13.22 13.22 13.24 13.08 13.28 703,241 9,280,858 13.197 7.313 7.313 7.324 7.236 7.346 1,271,245 7.3006 0.61%
2014-07-21 0 13.14 13.12 13.16 13.12 13.28 595,008 7,828,976 13.158 7.269 7.258 7.280 7.258 7.346 1,075,592 7.2788 0.15%
2014-07-18 0 13.12 13.12 13.16 13.12 13.20 286,526 3,766,508 13.145 7.258 7.258 7.280 7.258 7.302 517,951 7.2719 -0.30%
2014-07-17 0 13.16 13.14 13.18 13.14 13.28 605,952 8,013,568 13.225 7.280 7.269 7.291 7.269 7.346 1,095,376 7.3158 -0.15%
2014-07-16 0 13.18 13.16 13.18 13.16 13.24 378,120 4,982,778 13.178 7.291 7.280 7.291 7.280 7.324 683,525 7.2898 0.00%
2014-07-15 0 13.18 13.14 13.18 13.12 13.22 496,352 6,534,402 13.165 7.291 7.269 7.291 7.258 7.313 897,253 7.2827 0.46%
2014-07-14 0 13.12 13.12 13.14 13.10 13.22 306,096 4,018,188 13.127 7.258 7.258 7.269 7.247 7.313 553,328 7.2619 -0.46%
2014-07-11 0 13.18 13.16 13.18 13.14 13.38 523,105 6,897,510 13.186 7.291 7.280 7.291 7.269 7.402 945,614 7.2942 -0.75%
2014-07-10 0 13.28 13.26 13.28 13.20 13.34 871,509 11,583,524 13.291 7.346 7.335 7.346 7.302 7.380 1,575,422 7.3526 1.22%
2014-07-09 0 13.12 13.12 13.20 13.10 13.22 666,672 8,777,689 13.166 7.258 7.258 7.302 7.247 7.313 1,205,139 7.2835 -1.35%
2014-07-08 0 13.30 13.28 13.34 13.02 13.34 1,327,333 17,505,254 13.188 7.357 7.346 7.380 7.203 7.380 2,399,412 7.2956 0.76%
2014-07-07 0 13.20 13.16 13.20 13.04 13.22 666,121 8,737,533 13.117 7.302 7.280 7.302 7.214 7.313 1,204,143 7.2562 0.76%
2014-07-04 0 13.10 13.10 13.14 13.06 13.16 651,084 8,531,214 13.103 7.247 7.247 7.269 7.225 7.280 1,176,961 7.2485 0.00%
2014-07-03 0 13.10 13.06 13.10 13.00 13.34 1,089,882 14,320,672 13.140 7.247 7.225 7.247 7.191 7.380 1,970,173 7.2687 0.46%
2014-07-02 0 13.04 13.04 13.08 13.00 13.20 1,304,610 17,073,609 13.087 7.214 7.214 7.236 7.191 7.302 2,358,336 7.2397 0.31%
2014-06-30 0 13.00 12.98 13.10 12.98 13.26 845,936 11,057,346 13.071 7.191 7.180 7.247 7.180 7.335 1,529,194 7.2308 -1.66%
2014-06-27 0 13.22 13.18 13.24 13.14 13.30 932,359 12,323,530 13.218 7.313 7.291 7.324 7.269 7.357 1,685,420 7.3118 0.15%
2014-06-26 0 13.20 13.20 13.22 13.10 13.38 831,473 10,995,693 13.224 7.302 7.302 7.313 7.247 7.402 1,503,049 7.3156 1.07%
2014-06-25 0 13.06 13.04 13.06 13.04 13.20 544,358 7,145,698 13.127 7.225 7.214 7.225 7.214 7.302 984,033 7.2616 -0.61%
2014-06-24 0 13.14 13.14 13.18 13.06 13.28 469,287 6,186,139 13.182 7.269 7.269 7.291 7.225 7.346 848,327 7.2922 0.61%
2014-06-23 0 13.06 13.02 13.08 13.02 13.50 1,352,200 17,903,515 13.240 7.225 7.203 7.236 7.203 7.468 2,444,364 7.3244 -2.25%
2014-06-20 0 13.36 13.34 13.36 12.98 13.36 1,063,004 14,091,351 13.256 7.391 7.380 7.391 7.180 7.391 1,921,586 7.3332 2.61%
2014-06-19 0 13.02 13.00 13.06 13.00 13.34 817,664 10,740,161 13.135 7.203 7.191 7.225 7.191 7.380 1,478,086 7.2663 -1.81%
2014-06-18 0 13.26 13.24 13.28 13.16 13.30 385,448 5,100,927 13.234 7.335 7.324 7.346 7.280 7.357 696,772 7.3208 1.07%
2014-06-17 0 13.12 13.12 13.16 13.06 13.32 1,024,181 13,472,952 13.155 7.258 7.258 7.280 7.225 7.369 1,851,406 7.2771 -0.91%
2014-06-16 0 13.24 13.22 13.24 13.20 13.42 742,463 9,863,196 13.284 7.324 7.313 7.324 7.302 7.424 1,342,146 7.3488 -1.34%
2014-06-13 0 13.42 13.40 13.42 13.38 13.44 584,368 7,834,297 13.406 7.424 7.413 7.424 7.402 7.435 1,056,359 7.4163 -0.30%
2014-06-12 0 13.46 13.42 13.46 13.22 13.50 477,593 6,408,191 13.418 7.446 7.424 7.446 7.313 7.468 863,342 7.4225 0.90%
2014-06-11 0 13.34 13.34 13.38 13.32 13.58 1,294,616 17,331,916 13.388 7.380 7.380 7.402 7.369 7.512 2,340,270 7.4059 -1.04%
2014-06-10 0 13.48 13.44 13.48 13.40 13.64 601,894 8,102,967 13.462 7.457 7.435 7.457 7.413 7.546 1,088,040 7.4473 0.15%
2014-06-09 0 13.46 13.44 13.48 13.32 13.74 1,303,591 17,467,407 13.400 7.446 7.435 7.457 7.369 7.601 2,356,494 7.4125 -0.44%
2014-06-06 0 13.52 13.50 13.52 13.40 13.70 1,839,684 24,893,668 13.532 7.479 7.468 7.479 7.413 7.579 3,325,586 7.4855 0.60%
2014-06-05 0 13.44 13.44 13.46 13.16 13.88 3,771,672 51,125,875 13.555 7.435 7.435 7.446 7.280 7.678 6,818,029 7.4986 2.13%
2014-06-04 0 13.16 13.14 13.16 12.80 13.16 2,164,225 28,027,115 12.950 7.280 7.269 7.280 7.081 7.280 3,912,257 7.1639 1.86%
2014-06-03 0 12.92 12.90 12.92 12.70 12.94 2,241,706 28,793,225 12.844 7.147 7.136 7.147 7.026 7.158 4,052,319 7.1054 1.73%
2014-05-30 0 12.94 12.92 12.94 12.70 12.96 3,641,541 46,750,804 12.838 7.026 7.015 7.026 6.895 7.036 6,707,191 6.9703 1.09%
2014-05-29 0 12.80 12.80 12.82 12.66 12.92 3,405,272 43,615,543 12.808 6.950 6.950 6.960 6.874 7.015 6,272,018 6.9540 0.00%
2014-05-28 0 12.80 12.78 12.80 12.02 12.86 4,855,354 60,748,806 12.512 6.950 6.939 6.950 6.526 6.982 8,942,859 6.7930 6.67%
2014-05-27 0 12.00 11.96 12.00 11.94 12.04 536,182 6,429,959 11.992 6.515 6.493 6.515 6.483 6.537 987,570 6.5109 0.50%
2014-05-26 0 11.94 11.98 12.02 11.88 12.14 906,843 10,892,114 12.011 6.483 6.504 6.526 6.450 6.591 1,670,274 6.5212 -0.83%
2014-05-23 0 12.04 12.02 12.04 11.82 12.08 1,676,824 20,150,625 12.017 6.537 6.526 6.537 6.417 6.559 3,088,467 6.5245 1.69%
2014-05-22 0 11.84 11.82 11.86 11.78 11.98 801,229 9,508,358 11.867 6.428 6.417 6.439 6.396 6.504 1,475,748 6.4431 -0.50%
2014-05-21 0 11.90 11.86 11.96 11.74 12.00 1,347,331 16,025,926 11.895 6.461 6.439 6.493 6.374 6.515 2,481,589 6.4579 0.17%
2014-05-20 0 11.88 11.88 11.90 11.86 12.04 552,058 6,582,421 11.923 6.450 6.450 6.461 6.439 6.537 1,016,811 6.4736 -0.34%
2014-05-19 0 11.92 11.92 11.94 11.84 12.00 672,180 8,006,298 11.911 6.472 6.472 6.483 6.428 6.515 1,238,058 6.4668 -0.83%
2014-05-16 0 12.02 11.98 12.02 11.70 12.02 1,231,753 14,638,621 11.884 6.526 6.504 6.526 6.352 6.526 2,268,711 6.4524 1.86%
2014-05-15 0 11.80 11.78 11.82 11.68 11.90 732,880 8,640,948 11.790 6.407 6.396 6.417 6.341 6.461 1,349,859 6.4014 0.00%
2014-05-14 0 11.80 11.78 11.80 11.60 11.88 1,043,848 12,303,626 11.787 6.407 6.396 6.407 6.298 6.450 1,922,617 6.3994 1.72%
2014-05-13 0 11.60 11.60 11.62 11.56 11.76 552,435 6,426,925 11.634 6.298 6.298 6.309 6.276 6.385 1,017,505 6.3164 -0.34%
2014-05-12 0 11.64 11.64 11.68 11.42 11.70 1,076,993 12,483,435 11.591 6.320 6.320 6.341 6.200 6.352 1,983,665 6.2931 0.52%
2014-05-09 0 11.58 11.58 11.60 11.42 11.66 1,293,385 14,936,533 11.548 6.287 6.287 6.298 6.200 6.331 2,382,228 6.2700 0.35%
2014-05-08 0 11.54 11.48 11.54 11.42 11.76 1,753,959 20,303,002 11.576 6.265 6.233 6.265 6.200 6.385 3,230,539 6.2847 -0.69%
2014-05-07 0 11.62 11.60 11.66 11.54 11.80 759,634 8,852,069 11.653 6.309 6.298 6.331 6.265 6.407 1,399,136 6.3268 -1.02%
2014-05-05 0 11.74 11.74 11.78 11.72 11.92 500,000 5,902,364 11.805 6.374 6.374 6.396 6.363 6.472 920,928 6.4092 -1.01%
2014-05-02 0 11.86 11.86 11.92 11.60 12.00 971,088 11,532,753 11.876 6.439 6.439 6.472 6.298 6.515 1,788,604 6.4479 2.07%
2014-04-30 0 11.62 11.58 11.64 11.58 11.78 951,175 11,079,224 11.648 6.309 6.287 6.320 6.287 6.396 1,751,927 6.3240 -0.17%
2014-04-29 0 11.64 11.62 11.64 11.56 11.64 759,700 8,819,888 11.610 6.320 6.309 6.320 6.276 6.320 1,399,257 6.3033 0.00%
2014-04-28 0 11.64 11.60 11.66 11.60 11.94 1,058,800 12,377,652 11.690 6.320 6.298 6.331 6.298 6.483 1,950,156 6.3470 -2.35%
2014-04-25 0 11.92 11.88 11.92 11.86 12.06 750,601 8,954,763 11.930 6.472 6.450 6.472 6.439 6.548 1,382,498 6.4772 -1.00%
2014-04-24 0 12.04 12.02 12.06 11.96 12.12 936,000 11,297,312 12.070 6.537 6.526 6.548 6.493 6.580 1,723,977 6.5531 0.17%
2014-04-23 0 12.02 12.00 12.02 11.88 12.08 1,035,200 12,420,312 11.998 6.526 6.515 6.526 6.450 6.559 1,906,689 6.5141 0.67%
2014-04-22 0 11.94 11.92 11.94 11.82 12.02 1,132,900 13,474,304 11.894 6.483 6.472 6.483 6.417 6.526 2,086,638 6.4574 -0.83%
2014-04-17 0 12.04 12.02 12.04 11.82 12.04 510,580 6,101,973 11.951 6.537 6.526 6.537 6.417 6.537 940,414 6.4886 1.35%
2014-04-16 0 11.88 11.86 11.90 11.82 11.94 910,000 10,784,864 11.852 6.450 6.439 6.461 6.417 6.483 1,676,088 6.4345 -0.17%
2014-04-15 0 11.90 11.90 11.92 11.88 12.20 1,126,800 13,464,984 11.950 6.461 6.461 6.472 6.450 6.624 2,075,403 6.4879 -1.82%
2014-04-14 0 12.12 12.10 12.14 11.96 12.24 1,170,563 14,145,821 12.085 6.580 6.569 6.591 6.493 6.645 2,156,008 6.5611 -0.33%
2014-04-11 0 12.16 12.14 12.16 12.10 12.20 2,877,200 34,948,916 12.147 6.602 6.591 6.602 6.569 6.624 5,299,386 6.5949 -1.14%
2014-04-10 0 12.30 12.24 12.30 12.18 12.52 961,856 11,815,174 12.284 6.678 6.645 6.678 6.613 6.797 1,771,600 6.6692 -0.81%
2014-04-09 0 12.40 12.34 12.46 12.24 12.52 1,187,407 14,755,791 12.427 6.732 6.700 6.765 6.645 6.797 2,187,032 6.7469 0.32%
2014-04-08 0 12.36 12.30 12.36 12.18 12.56 1,476,000 18,189,908 12.324 6.711 6.678 6.711 6.613 6.819 2,718,578 6.6910 -1.12%
2014-04-07 0 12.50 12.48 12.50 12.42 12.74 1,217,647 15,316,318 12.579 6.787 6.776 6.787 6.743 6.917 2,242,730 6.8293 -1.26%
2014-04-04 0 12.66 12.64 12.68 12.60 12.74 578,200 7,317,272 12.655 6.874 6.863 6.884 6.841 6.917 1,064,961 6.8709 0.16%
2014-04-03 0 12.64 12.62 12.66 12.60 12.88 1,710,000 21,694,752 12.687 6.863 6.852 6.874 6.841 6.993 3,149,573 6.8882 0.32%
2014-04-02 0 12.60 12.60 12.62 12.18 12.94 4,944,400 62,657,428 12.672 6.841 6.841 6.852 6.613 7.026 9,106,869 6.8802 2.94%
2014-04-01 0 12.24 12.20 12.26 11.84 12.26 2,659,600 32,233,949 12.120 6.645 6.624 6.656 6.428 6.656 4,898,598 6.5802 3.85%
2014-03-31 0 12.24 12.22 12.26 12.02 12.60 5,628,643 68,606,703 12.189 6.399 6.388 6.409 6.284 6.587 10,766,752 6.3721 -1.61%
2014-03-28 0 12.44 12.44 12.46 11.52 12.50 7,103,328 86,735,865 12.211 6.503 6.503 6.514 6.022 6.535 13,587,604 6.3835 4.89%
2014-03-27 0 11.86 11.84 11.86 11.28 11.96 4,104,116 47,717,689 11.627 6.200 6.190 6.200 5.897 6.252 7,850,560 6.0783 5.33%
2014-03-26 0 11.26 11.24 11.28 10.90 11.48 10,257,098 114,041,296 11.118 5.887 5.876 5.897 5.698 6.002 19,620,294 5.8124 -6.17%
2014-03-25 0 12.00 11.98 12.00 11.92 12.26 1,190,200 14,309,552 12.023 6.273 6.263 6.273 6.232 6.409 2,276,675 6.2853 -2.12%
2014-03-24 0 12.26 12.24 12.28 12.04 12.40 1,473,600 18,139,436 12.310 6.409 6.399 6.420 6.294 6.482 2,818,776 6.4352 2.34%
2014-03-21 0 11.98 11.96 12.00 11.94 12.16 3,136,400 37,671,732 12.011 6.263 6.252 6.273 6.242 6.357 5,999,464 6.2792 -0.50%
2014-03-20 0 12.04 12.04 12.08 12.02 12.36 1,028,042 12,456,104 12.116 6.294 6.294 6.315 6.284 6.462 1,966,491 6.3342 -2.59%
2014-03-19 0 12.36 12.34 12.36 12.30 12.70 701,600 8,698,408 12.398 6.462 6.451 6.462 6.430 6.639 1,342,056 6.4814 -1.12%
2014-03-18 0 12.50 12.46 12.48 12.42 12.80 1,414,000 17,669,296 12.496 6.535 6.514 6.524 6.493 6.692 2,704,770 6.5326 0.32%
2014-03-17 0 12.46 12.42 12.46 12.32 12.56 1,374,800 17,067,912 12.415 6.514 6.493 6.514 6.441 6.566 2,629,787 6.4902 -0.48%
2014-03-14 0 12.52 12.50 12.52 12.36 12.94 2,528,240 31,677,531 12.530 6.545 6.535 6.545 6.462 6.765 4,836,145 6.5502 -2.95%
2014-03-13 0 12.90 12.88 12.90 12.88 13.20 1,092,400 14,176,224 12.977 6.744 6.733 6.744 6.733 6.901 2,089,598 6.7842 -1.83%
2014-03-12 0 13.14 13.12 13.14 13.04 13.34 1,516,241 19,953,969 13.160 6.869 6.859 6.869 6.817 6.974 2,900,342 6.8799 -2.52%
2014-03-11 0 13.48 13.42 13.48 12.96 13.50 2,205,336 29,298,663 13.285 7.047 7.016 7.047 6.775 7.058 4,218,478 6.9453 3.37%
2014-03-10 0 13.04 13.02 13.10 12.70 13.16 1,625,547 21,122,820 12.994 6.817 6.807 6.848 6.639 6.880 3,109,428 6.7932 0.93%
2014-03-07 0 12.92 12.90 12.94 12.84 13.04 3,750,900 48,577,334 12.951 6.754 6.744 6.765 6.712 6.817 7,174,911 6.7704 0.16%
2014-03-06 0 12.90 12.88 12.90 12.88 13.06 1,318,000 17,015,636 12.910 6.744 6.733 6.744 6.733 6.828 2,521,137 6.7492 -0.77%
2014-03-05 0 13.00 12.96 13.00 12.94 13.26 1,647,297 21,534,810 13.073 6.796 6.775 6.796 6.765 6.932 3,151,033 6.8342 -1.22%
2014-03-04 0 13.16 13.20 13.22 12.96 13.32 1,949,640 25,739,456 13.202 6.880 6.901 6.911 6.775 6.963 3,729,370 6.9018 1.23%
2014-03-03 0 13.00 12.96 13.00 12.80 13.20 1,241,150 16,116,870 12.985 6.796 6.775 6.796 6.692 6.901 2,374,134 6.7885 1.56%
2014-02-28 0 12.80 12.82 12.86 12.76 13.06 2,537,600 32,762,048 12.911 6.692 6.702 6.723 6.671 6.828 4,854,049 6.7494 -2.29%
2014-02-27 0 13.10 13.08 13.12 12.98 13.26 886,440 11,603,424 13.090 6.848 6.838 6.859 6.786 6.932 1,695,627 6.8431 -0.46%
2014-02-26 0 13.16 13.16 13.18 12.90 13.34 1,808,800 23,720,231 13.114 6.880 6.880 6.890 6.744 6.974 3,459,964 6.8556 -1.05%
2014-02-25 0 13.30 13.28 13.30 12.92 13.48 4,865,341 64,547,377 13.267 6.953 6.943 6.953 6.754 7.047 9,306,670 6.9356 2.94%
2014-02-24 0 12.92 12.86 12.90 12.50 13.04 4,115,604 52,718,568 12.809 6.754 6.723 6.744 6.535 6.817 7,872,535 6.6965 2.05%
2014-02-21 0 12.66 12.66 12.68 12.22 12.68 2,122,302 26,450,983 12.463 6.618 6.618 6.629 6.388 6.629 4,059,646 6.5156 3.77%
2014-02-20 0 12.20 12.22 12.24 12.20 12.56 1,973,400 24,434,970 12.382 6.378 6.388 6.399 6.378 6.566 3,774,819 6.4732 -1.29%
2014-02-19 0 12.36 12.36 12.42 12.06 12.52 3,358,400 40,926,671 12.186 6.462 6.462 6.493 6.305 6.545 6,424,117 6.3708 2.83%
2014-02-18 0 12.02 12.02 12.04 11.96 12.16 1,741,600 20,933,664 12.020 6.284 6.284 6.294 6.252 6.357 3,331,420 6.2837 0.17%
2014-02-17 0 12.00 11.98 12.00 11.94 12.10 860,445 10,322,387 11.997 6.273 6.263 6.273 6.242 6.326 1,645,903 6.2716 -0.17%
2014-02-14 0 12.02 12.00 12.02 11.92 12.14 909,600 10,922,183 12.008 6.284 6.273 6.284 6.232 6.347 1,739,929 6.2774 0.17%
2014-02-13 0 12.00 11.98 12.00 11.82 12.08 769,100 9,208,925 11.974 6.273 6.263 6.273 6.179 6.315 1,471,173 6.2596 1.01%
2014-02-12 0 11.88 11.88 11.90 11.82 11.96 502,800 5,979,984 11.893 6.211 6.211 6.221 6.179 6.252 961,781 6.2176 0.68%
2014-02-11 0 11.80 11.80 11.84 11.68 12.10 1,790,096 21,267,040 11.880 6.169 6.169 6.190 6.106 6.326 3,424,186 6.2108 0.00%
2014-02-10 0 11.80 11.76 11.80 11.60 11.88 1,240,000 14,598,680 11.773 6.169 6.148 6.169 6.064 6.211 2,371,935 6.1548 0.51%
2014-02-07 0 11.74 11.70 11.76 11.34 11.76 1,917,600 22,292,432 11.625 6.137 6.117 6.148 5.928 6.148 3,668,082 6.0774 4.26%
2014-02-06 0 11.26 11.26 11.28 11.24 11.50 1,907,458 21,623,948 11.337 5.887 5.887 5.897 5.876 6.012 3,648,682 5.9265 -1.05%
2014-02-05 0 11.38 11.30 11.38 11.18 11.90 1,970,400 22,498,688 11.418 5.949 5.907 5.949 5.845 6.221 3,769,080 5.9693 -2.07%
2014-02-04 0 11.62 11.60 11.64 11.36 11.76 1,801,581 20,908,673 11.606 6.075 6.064 6.085 5.939 6.148 3,446,155 6.0672 3.20%
2014-01-30 0 11.26 11.26 11.34 11.18 11.32 2,225,200 25,061,928 11.263 5.887 5.887 5.928 5.845 5.918 4,256,475 5.8880 -1.75%
2014-01-29 0 11.46 11.44 11.46 11.44 11.62 1,764,177 20,330,542 11.524 5.991 5.981 5.991 5.981 6.075 3,374,607 6.0246 0.00%
2014-01-28 0 11.46 11.44 11.50 11.38 11.92 2,389,000 27,579,492 11.544 5.991 5.981 6.012 5.949 6.232 4,569,800 6.0352 -3.37%
2014-01-27 0 11.86 11.86 11.88 11.60 11.96 1,354,000 16,046,912 11.852 6.200 6.200 6.211 6.064 6.252 2,589,999 6.1957 2.60%
2014-01-24 0 11.56 11.58 11.60 11.48 11.94 2,175,700 25,399,610 11.674 6.043 6.054 6.064 6.002 6.242 4,161,789 6.1031 -4.15%
2014-01-23 0 12.06 12.02 12.08 11.90 12.44 1,442,000 17,377,080 12.051 6.305 6.284 6.315 6.221 6.503 2,758,330 6.2999 -2.43%
2014-01-22 0 12.36 12.30 12.34 12.20 12.48 1,220,800 15,080,696 12.353 6.462 6.430 6.451 6.378 6.524 2,335,208 6.4580 0.00%
2014-01-21 0 12.36 12.34 12.38 12.20 12.42 646,800 7,961,024 12.308 6.462 6.451 6.472 6.378 6.493 1,237,232 6.4345 0.49%
2014-01-20 0 12.30 12.30 12.32 12.20 12.48 639,200 7,834,584 12.257 6.430 6.430 6.441 6.378 6.524 1,222,694 6.4076 -0.32%
2014-01-17 0 12.34 12.32 12.34 12.20 12.54 1,567,400 19,366,375 12.356 6.451 6.441 6.451 6.378 6.556 2,998,202 6.4593 -0.64%
2014-01-16 0 12.42 12.42 12.46 12.28 12.70 1,757,400 21,765,912 12.385 6.493 6.493 6.514 6.420 6.639 3,361,643 6.4748 -2.66%
2014-01-15 0 12.76 12.72 12.80 12.64 12.98 574,000 7,317,296 12.748 6.671 6.650 6.692 6.608 6.786 1,097,976 6.6643 -0.93%
2014-01-14 0 12.88 12.88 12.92 12.78 12.94 432,123 5,565,202 12.879 6.733 6.733 6.754 6.681 6.765 826,587 6.7328 -0.77%
2014-01-13 0 12.98 12.96 12.98 12.88 13.20 983,554 12,742,880 12.956 6.786 6.775 6.786 6.733 6.901 1,881,392 6.7731 -1.22%
2014-01-10 0 13.14 13.14 13.16 13.12 13.58 2,221,718 29,350,755 13.211 6.869 6.869 6.880 6.859 7.099 4,249,814 6.9064 -3.24%
2014-01-09 0 13.58 13.58 13.60 13.56 13.70 2,120,513 28,866,772 13.613 7.099 7.099 7.110 7.089 7.162 4,056,224 7.1167 -0.44%
2014-01-08 0 13.64 13.62 13.64 13.56 13.82 1,894,400 25,823,840 13.632 7.131 7.120 7.131 7.089 7.225 3,623,704 7.1264 -0.87%
2014-01-07 0 13.76 13.74 13.76 13.74 14.24 1,692,650 23,508,171 13.888 7.193 7.183 7.193 7.183 7.444 3,237,786 7.2606 -1.85%
2014-01-06 0 14.02 14.00 14.02 13.60 14.34 1,794,228 25,129,721 14.006 7.329 7.319 7.329 7.110 7.497 3,432,090 7.3220 1.59%
2014-01-03 0 13.80 13.78 13.80 13.72 13.90 1,034,805 14,255,980 13.777 7.214 7.204 7.214 7.173 7.267 1,979,427 7.2021 -0.72%
2014-01-02 0 13.90 13.90 13.92 13.68 13.94 1,141,200 15,767,916 13.817 7.267 7.267 7.277 7.152 7.288 2,182,945 7.2232 1.91%
2013-12-31 0 13.64 13.62 13.68 13.60 13.68 562,800 7,669,160 13.627 7.131 7.120 7.152 7.110 7.152 1,076,552 7.1238 0.29%
2013-12-30 0 13.60 13.58 13.60 13.56 13.70 682,800 9,298,832 13.619 7.110 7.099 7.110 7.089 7.162 1,306,094 7.1196 -0.73%
2013-12-27 0 13.70 13.68 13.70 13.60 13.76 935,440 12,810,196 13.694 7.162 7.152 7.162 7.110 7.193 1,789,357 7.1591 0.74%
2013-12-24 0 13.60 13.58 13.64 13.54 13.64 687,984 9,340,543 13.577 7.110 7.099 7.131 7.078 7.131 1,316,010 7.0976 0.29%
2013-12-23 0 13.56 13.52 13.58 13.52 13.74 697,216 9,503,600 13.631 7.089 7.068 7.099 7.068 7.183 1,333,670 7.1259 -0.29%
2013-12-20 0 13.60 13.58 13.60 13.58 14.16 1,457,340 19,960,940 13.697 7.110 7.099 7.110 7.099 7.403 2,787,673 7.1604 -3.00%
2013-12-19 0 14.02 14.02 14.04 14.02 14.22 760,040 10,745,141 14.138 7.329 7.329 7.340 7.329 7.434 1,453,843 7.3909 -0.28%
2013-12-18 0 14.06 13.96 14.08 13.80 14.10 562,800 7,879,076 14.000 7.350 7.298 7.361 7.214 7.371 1,076,552 7.3188 0.43%
2013-12-17 0 14.00 13.96 14.00 13.96 14.14 211,700 2,970,808 14.033 7.319 7.298 7.319 7.298 7.392 404,950 7.3362 -0.28%
2013-12-16 0 14.04 14.04 14.10 13.92 14.16 741,768 10,413,402 14.039 7.340 7.340 7.371 7.277 7.403 1,418,891 7.3391 -0.99%
2013-12-13 0 14.18 14.14 14.18 13.90 14.26 1,719,207 24,242,766 14.101 7.413 7.392 7.413 7.267 7.455 3,288,586 7.3718 2.01%
2013-12-12 0 13.90 13.88 13.90 13.72 13.96 660,689 9,177,777 13.891 7.267 7.256 7.267 7.173 7.298 1,263,799 7.2621 0.72%
2013-12-11 0 13.80 13.74 13.80 13.58 13.90 1,193,600 16,379,792 13.723 7.214 7.183 7.214 7.099 7.267 2,283,178 7.1741 0.00%
2013-12-10 0 13.80 13.76 13.84 13.74 14.10 1,666,800 23,085,268 13.850 7.214 7.193 7.235 7.183 7.371 3,188,339 7.2405 -2.40%
2013-12-09 0 14.14 14.10 14.14 14.06 14.36 599,600 8,470,766 14.127 7.392 7.371 7.392 7.350 7.507 1,146,945 7.3855 -1.12%
2013-12-06 0 14.30 14.26 14.30 14.06 14.36 1,554,578 22,106,329 14.220 7.476 7.455 7.476 7.350 7.507 2,973,675 7.4340 -0.42%
2013-12-05 0 14.36 14.34 14.36 14.24 14.56 1,349,200 19,392,640 14.373 7.507 7.497 7.507 7.444 7.612 2,580,818 7.5141 -0.42%
2013-12-04 0 14.42 14.42 14.44 13.76 14.60 3,247,393 46,717,996 14.386 7.538 7.538 7.549 7.193 7.633 6,211,777 7.5209 4.04%
2013-12-03 0 13.86 13.86 13.94 13.86 13.94 516,600 7,174,104 13.887 7.246 7.246 7.288 7.246 7.288 988,179 7.2599 -0.43%
2013-12-02 0 13.92 13.90 13.98 13.88 14.20 1,665,663 23,291,345 13.983 7.277 7.267 7.308 7.256 7.423 3,186,164 7.3102 -2.52%
2013-11-29 0 14.28 14.24 14.28 13.92 14.32 2,076,600 29,488,448 14.200 7.465 7.444 7.465 7.277 7.486 3,972,225 7.4237 1.71%
2013-11-28 0 14.04 13.98 14.04 13.60 14.04 2,237,813 31,055,086 13.877 7.340 7.308 7.340 7.110 7.340 4,280,602 7.2548 3.08%
2013-11-27 0 13.62 13.60 13.62 13.58 13.70 1,067,511 14,531,954 13.613 7.120 7.110 7.120 7.099 7.162 2,041,989 7.1166 -0.87%
2013-11-26 0 13.74 13.74 13.80 13.62 13.80 1,407,803 19,289,760 13.702 7.183 7.183 7.214 7.120 7.214 2,692,917 7.1631 0.29%
2013-11-25 0 13.70 13.70 13.74 13.62 13.86 1,514,335 20,719,552 13.682 7.162 7.162 7.183 7.120 7.246 2,896,696 7.1528 -1.30%
2013-11-22 0 13.88 13.86 13.88 13.84 14.04 1,317,362 18,321,562 13.908 7.256 7.246 7.256 7.235 7.340 2,519,916 7.2707 -1.14%
2013-11-21 0 14.04 14.02 14.06 14.02 14.18 452,000 6,349,608 14.048 7.340 7.329 7.350 7.329 7.413 864,608 7.3439 -0.99%
2013-11-20 0 14.18 14.16 14.20 13.90 14.20 1,067,004 15,031,231 14.087 7.413 7.403 7.423 7.267 7.423 2,041,019 7.3646 0.71%
2013-11-19 0 14.08 14.04 14.10 13.98 14.32 1,359,029 19,107,680 14.060 7.361 7.340 7.371 7.308 7.486 2,599,619 7.3502 -1.54%
2013-11-18 0 14.30 14.28 14.30 14.28 14.44 821,800 11,758,196 14.308 7.476 7.465 7.476 7.465 7.549 1,571,980 7.4799 -0.14%
2013-11-15 0 14.32 14.28 14.32 14.22 14.46 919,925 13,175,879 14.323 7.486 7.465 7.486 7.434 7.559 1,759,679 7.4877 -0.28%
2013-11-14 0 14.36 14.34 14.36 14.14 14.80 1,958,801 28,444,950 14.522 7.507 7.497 7.507 7.392 7.737 3,746,893 7.5916 1.84%
2013-11-13 0 14.10 14.02 14.08 13.86 14.14 1,013,600 14,189,726 13.999 7.371 7.329 7.361 7.246 7.392 1,938,865 7.3186 0.57%
2013-11-12 0 14.02 13.96 14.02 13.94 14.20 1,024,000 14,386,396 14.049 7.329 7.298 7.329 7.288 7.423 1,958,759 7.3446 -0.43%
2013-11-11 0 14.08 14.06 14.08 13.84 14.14 881,026 12,302,691 13.964 7.361 7.350 7.361 7.235 7.392 1,685,271 7.3001 0.72%
2013-11-08 0 13.98 13.94 13.96 13.92 14.36 1,910,887 26,880,655 14.067 7.308 7.288 7.298 7.277 7.507 3,655,241 7.3540 -2.10%
2013-11-07 0 14.28 14.28 14.34 14.22 14.62 1,286,200 18,546,176 14.419 7.465 7.465 7.497 7.434 7.643 2,460,308 7.5382 -1.52%
2013-11-06 0 14.50 14.48 14.50 14.28 14.72 1,251,474 18,184,160 14.530 7.580 7.570 7.580 7.465 7.695 2,393,883 7.5961 0.55%
2013-11-05 0 14.42 14.42 14.44 14.40 14.54 639,440 9,258,352 14.479 7.538 7.538 7.549 7.528 7.601 1,223,153 7.5693 -0.69%
2013-11-04 0 14.52 14.48 14.52 14.32 14.58 1,146,200 16,572,852 14.459 7.591 7.570 7.591 7.486 7.622 2,192,509 7.5589 0.55%
2013-11-01 0 14.44 14.40 14.44 14.40 14.64 1,098,356 15,926,305 14.500 7.549 7.528 7.549 7.528 7.653 2,100,991 7.5804 -1.23%
2013-10-31 0 14.62 14.60 14.64 14.48 14.78 3,537,033 51,676,496 14.610 7.643 7.633 7.653 7.570 7.727 6,765,815 7.6379 0.55%
2013-10-30 0 14.54 14.52 14.54 13.94 14.60 3,852,620 55,442,530 14.391 7.601 7.591 7.601 7.288 7.633 7,369,486 7.5233 4.30%
2013-10-29 0 13.94 13.92 13.94 13.70 14.70 7,489,423 105,928,981 14.144 7.288 7.277 7.288 7.162 7.685 14,326,146 7.3941 -3.60%
2013-10-28 0 14.46 14.48 14.52 14.38 15.40 7,025,886 103,063,891 14.669 7.559 7.570 7.591 7.518 8.051 13,439,469 7.6687 -8.48%
2013-10-25 0 15.80 15.76 15.78 15.28 16.00 5,246,964 81,911,393 15.611 8.260 8.239 8.249 7.988 8.364 10,036,657 8.1612 0.64%
2013-10-24 0 15.70 15.70 15.74 14.64 15.74 9,996,977 151,554,904 15.160 8.208 8.208 8.229 7.653 8.229 19,122,722 7.9254 10.25%
2013-10-23 0 14.24 14.24 14.26 13.92 14.24 2,314,679 32,697,229 14.126 7.444 7.444 7.455 7.277 7.444 4,427,635 7.3848 0.28%
2013-10-22 0 14.20 14.18 14.20 14.10 14.30 1,052,240 14,901,577 14.162 7.423 7.413 7.423 7.371 7.476 2,012,778 7.4035 -0.84%
2013-10-21 0 14.32 14.28 14.38 14.28 14.50 1,098,682 15,804,067 14.385 7.486 7.465 7.518 7.465 7.580 2,101,614 7.5200 0.14%
2013-10-18 0 14.30 14.26 14.28 14.16 14.30 1,164,923 16,619,309 14.266 7.476 7.455 7.465 7.403 7.476 2,228,323 7.4582 0.70%
2013-10-17 0 14.20 14.18 14.22 14.14 14.28 1,533,948 21,823,620 14.227 7.423 7.413 7.434 7.392 7.465 2,934,213 7.4376 0.28%
2013-10-16 0 14.16 14.14 14.16 14.06 14.26 1,360,105 19,280,390 14.176 7.403 7.392 7.403 7.350 7.455 2,601,677 7.4108 0.14%
2013-10-15 0 14.14 14.14 14.18 14.08 14.26 1,859,979 26,338,553 14.161 7.392 7.392 7.413 7.361 7.455 3,557,862 7.4029 0.00%
2013-10-11 0 14.14 14.12 14.14 14.06 14.38 1,466,907 20,837,052 14.205 7.392 7.382 7.392 7.350 7.518 2,805,974 7.4260 -0.14%
2013-10-10 0 14.16 14.14 14.18 13.92 14.38 3,740,792 52,938,166 14.152 7.403 7.392 7.413 7.277 7.518 7,155,576 7.3982 0.57%
2013-10-09 0 14.08 14.06 14.08 13.56 14.12 4,111,760 57,259,423 13.926 7.361 7.350 7.361 7.089 7.382 7,865,182 7.2801 2.33%
2013-10-08 0 13.76 13.76 13.78 13.38 13.92 3,089,800 42,437,436 13.735 7.193 7.193 7.204 6.995 7.277 5,910,325 7.1802 1.93%
2013-10-07 0 13.50 13.48 13.50 13.32 13.70 2,536,492 34,145,135 13.462 7.058 7.047 7.058 6.963 7.162 4,851,930 7.0374 -1.60%
2013-10-04 0 13.72 13.70 13.72 13.68 13.92 2,762,727 38,047,713 13.772 7.173 7.162 7.173 7.152 7.277 5,284,684 7.1996 -1.01%
2013-10-03 0 13.86 13.82 13.86 13.70 14.14 3,711,432 51,576,495 13.897 7.246 7.225 7.246 7.162 7.392 7,099,414 7.2649 1.46%
2013-10-02 0 13.66 13.64 13.68 13.60 13.96 4,089,837 56,360,909 13.781 7.141 7.131 7.152 7.110 7.298 7,823,246 7.2043 -1.01%
2013-09-30 0 13.80 13.68 13.80 13.66 14.00 2,845,200 39,184,056 13.772 7.214 7.152 7.214 7.141 7.319 5,442,442 7.1997 -0.72%
2013-09-27 0 13.90 13.88 13.94 13.80 14.06 4,283,860 59,667,477 13.928 7.267 7.256 7.288 7.214 7.350 8,194,383 7.2815 0.00%
2013-09-26 0 13.90 13.90 13.92 13.66 14.10 3,674,515 51,153,393 13.921 7.267 7.267 7.277 7.141 7.371 7,028,798 7.2777 -1.28%
2013-09-25 0 14.08 14.08 14.12 13.60 14.36 7,774,974 109,861,076 14.130 7.361 7.361 7.382 7.110 7.507 14,872,362 7.3869 4.14%
2013-09-24 0 13.52 13.48 13.52 13.10 13.54 3,583,805 47,742,112 13.322 7.068 7.047 7.068 6.848 7.078 6,855,283 6.9643 1.65%
2013-09-23 0 13.30 13.26 13.30 12.90 13.34 4,609,786 60,498,874 13.124 6.953 6.932 6.953 6.744 6.974 8,817,831 6.8610 1.84%
2013-09-19 0 13.06 13.06 13.08 12.80 13.18 9,764,027 127,227,071 13.030 6.828 6.828 6.838 6.692 6.890 18,677,123 6.8119 2.19%
2013-09-18 0 12.78 12.78 12.80 12.54 13.32 9,417,104 120,725,266 12.820 6.681 6.681 6.692 6.556 6.963 18,013,511 6.7019 -4.05%
2013-09-17 0 13.32 13.32 13.34 12.72 13.66 15,064,420 199,400,587 13.237 6.963 6.963 6.974 6.650 7.141 28,815,982 6.9198 17.67%
2013-09-16 0 11.32 11.32 11.34 11.20 11.50 2,821,200 32,076,504 11.370 5.918 5.918 5.928 5.855 6.012 5,396,534 5.9439 2.17%
2013-09-13 0 11.08 11.08 11.10 11.04 11.38 2,212,400 24,940,311 11.273 5.792 5.792 5.803 5.771 5.949 4,231,990 5.8933 -2.64%
2013-09-12 0 11.38 11.36 11.40 11.30 11.42 995,577 11,341,152 11.392 5.949 5.939 5.960 5.907 5.970 1,904,390 5.9553 0.80%
2013-09-11 0 11.38 11.38 11.40 11.38 11.50 1,160,601 13,262,259 11.427 5.902 5.902 5.913 5.902 5.964 2,237,754 5.9266 -0.52%
2013-09-10 0 11.44 11.40 11.44 11.34 11.62 1,550,000 17,741,712 11.446 5.933 5.913 5.933 5.881 6.027 2,988,553 5.9366 1.06%
2013-09-09 0 11.32 11.28 11.32 11.30 11.46 1,489,561 16,914,383 11.355 5.871 5.850 5.871 5.861 5.944 2,872,021 5.8894 -1.22%
2013-09-06 0 11.46 11.44 11.46 11.30 11.52 1,509,434 17,250,358 11.428 5.944 5.933 5.944 5.861 5.975 2,910,338 5.9273 0.88%
2013-09-05 0 11.36 11.34 11.40 11.28 11.50 970,000 11,051,816 11.394 5.892 5.881 5.913 5.850 5.964 1,870,256 5.9093 0.18%
2013-09-04 0 11.34 11.30 11.34 11.28 11.44 1,280,564 14,563,626 11.373 5.881 5.861 5.881 5.850 5.933 2,469,054 5.8985 -1.22%
2013-09-03 0 11.48 11.48 11.50 11.38 11.60 1,785,200 20,425,125 11.441 5.954 5.954 5.964 5.902 6.016 3,442,042 5.9340 0.88%
2013-09-02 0 11.38 11.36 11.42 11.10 11.42 2,172,280 24,599,128 11.324 5.902 5.892 5.923 5.757 5.923 4,188,371 5.8732 3.27%
2013-08-30 0 11.02 11.00 11.04 10.98 11.10 1,153,200 12,721,916 11.032 5.715 5.705 5.726 5.695 5.757 2,223,484 5.7216 -0.54%
2013-08-29 0 11.08 11.06 11.08 10.98 11.16 1,116,000 12,372,008 11.086 5.747 5.736 5.747 5.695 5.788 2,151,758 5.7497 0.73%
2013-08-28 0 11.00 10.98 11.00 10.88 11.16 1,500,200 16,473,164 10.981 5.705 5.695 5.705 5.643 5.788 2,892,534 5.6951 -1.61%
2013-08-27 0 11.18 11.16 11.18 11.08 11.40 3,013,606 33,873,658 11.240 5.798 5.788 5.798 5.747 5.913 5,810,531 5.8297 0.54%
2013-08-26 0 11.12 11.06 11.12 11.00 11.20 1,257,200 13,973,500 11.115 5.767 5.736 5.767 5.705 5.809 2,424,006 5.7646 0.00%
2013-08-23 0 11.12 11.12 11.14 10.98 11.40 1,795,983 20,001,608 11.137 5.767 5.767 5.778 5.695 5.913 3,462,833 5.7761 1.83%
2013-08-22 0 10.92 10.88 10.92 10.76 11.10 2,574,000 28,033,536 10.891 5.664 5.643 5.664 5.581 5.757 4,962,927 5.6486 -1.62%
2013-08-21 0 11.10 11.06 11.10 11.06 11.24 925,051 10,290,082 11.124 5.757 5.736 5.757 5.736 5.830 1,783,590 5.7693 -1.42%
2013-08-20 0 11.26 11.22 11.24 11.16 11.60 1,913,350 21,743,117 11.364 5.840 5.819 5.830 5.788 6.016 3,689,128 5.8938 -2.76%
2013-08-19 0 11.58 11.56 11.58 11.00 11.70 2,656,859 30,321,704 11.413 6.006 5.996 6.006 5.705 6.068 5,122,687 5.9191 5.08%
2013-08-16 0 11.02 11.00 11.02 10.76 11.26 2,857,400 31,562,496 11.046 5.715 5.705 5.715 5.581 5.840 5,509,350 5.7289 1.66%
2013-08-15 0 10.84 10.84 10.88 10.78 11.16 2,853,037 31,350,116 10.988 5.622 5.622 5.643 5.591 5.788 5,500,938 5.6990 0.37%
2013-08-13 0 10.80 10.80 10.82 10.78 10.94 1,554,571 16,831,634 10.827 5.601 5.601 5.612 5.591 5.674 2,997,367 5.6155 0.19%
2013-08-12 0 10.78 10.74 10.78 10.68 10.92 1,421,676 15,377,911 10.817 5.591 5.570 5.591 5.539 5.664 2,741,132 5.6101 1.51%
2013-08-09 0 10.62 10.58 10.62 10.44 10.66 2,223,800 23,470,488 10.554 5.508 5.487 5.508 5.415 5.529 4,287,707 5.4739 0.19%
2013-08-08 0 10.60 10.54 10.60 10.50 11.30 4,500,061 48,497,370 10.777 5.498 5.467 5.498 5.446 5.861 8,676,563 5.5895 -5.69%
2013-08-07 0 11.24 11.16 11.20 10.30 11.30 8,948,896 98,278,433 10.982 5.830 5.788 5.809 5.342 5.861 17,254,357 5.6959 13.88%
2013-08-06 0 9.870 9.820 9.880 9.680 9.880 760,800 7,434,112 9.7714 5.119 5.093 5.124 5.020 5.124 1,466,898 5.0679 -0.10%
2013-08-05 0 9.880 9.880 9.890 9.600 9.910 1,052,600 10,363,374 9.8455 5.124 5.124 5.129 4.979 5.140 2,029,517 5.1063 2.28%
2013-08-02 0 9.660 9.690 9.700 9.120 9.750 3,408,695 32,181,077 9.4409 5.010 5.026 5.031 4.730 5.057 6,572,301 4.8965 5.69%
2013-08-01 0 9.140 9.110 9.140 9.000 9.180 642,400 5,857,770 9.1186 4.740 4.725 4.740 4.668 4.761 1,238,611 4.7293 1.56%
2013-07-31 0 9.000 8.980 9.010 8.940 9.080 990,600 8,919,076 9.0037 4.668 4.657 4.673 4.637 4.709 1,909,975 4.6697 -0.11%
2013-07-30 0 9.010 9.000 9.010 9.000 9.100 485,606 4,385,877 9.0318 4.673 4.668 4.673 4.668 4.720 936,296 4.6843 -0.33%
2013-07-29 0 9.040 9.010 9.060 8.990 9.140 833,200 7,512,120 9.0160 4.689 4.673 4.699 4.663 4.740 1,606,492 4.6761 -1.20%
2013-07-26 0 9.150 9.130 9.150 9.090 9.200 830,400 7,595,059 9.1463 4.746 4.735 4.746 4.714 4.772 1,601,093 4.7437 0.11%
2013-07-25 0 9.140 9.140 9.160 9.100 9.190 698,800 6,407,000 9.1686 4.740 4.740 4.751 4.720 4.766 1,347,356 4.7552 0.33%
2013-07-24 0 9.110 9.110 9.120 9.070 9.170 721,542 6,570,104 9.1056 4.725 4.725 4.730 4.704 4.756 1,391,204 4.7226 0.22%
2013-07-23 0 9.090 9.080 9.120 9.050 9.120 845,400 7,681,978 9.0868 4.714 4.709 4.730 4.694 4.730 1,630,015 4.7128 1.00%
2013-07-22 0 9.000 9.000 9.040 9.000 9.070 303,349 2,740,541 9.0343 4.668 4.668 4.689 4.668 4.704 584,887 4.6856 -0.77%
2013-07-19 0 9.070 9.050 9.070 9.050 9.100 409,600 3,713,147 9.0653 4.704 4.694 4.704 4.694 4.720 789,749 4.7017 0.00%
2013-07-18 0 9.070 9.060 9.070 9.020 9.150 134,400 1,217,820 9.0612 4.704 4.699 4.704 4.678 4.746 259,137 4.6995 -0.33%
2013-07-17 0 9.100 9.090 9.100 9.070 9.190 632,810 5,780,705 9.1350 4.720 4.714 4.720 4.704 4.766 1,220,120 4.7378 -0.98%
2013-07-16 0 9.190 9.160 9.190 9.100 9.240 327,600 3,002,212 9.1643 4.766 4.751 4.766 4.720 4.792 631,645 4.7530 0.00%
2013-07-15 0 9.190 9.190 9.200 9.180 9.300 1,222,411 11,266,637 9.2167 4.766 4.766 4.772 4.761 4.823 2,356,929 4.7802 -1.18%
2013-07-12 0 9.300 9.290 9.300 9.210 9.350 560,400 5,208,499 9.2943 4.823 4.818 4.823 4.777 4.849 1,080,507 4.8204 0.00%
2013-07-11 0 9.300 9.270 9.300 9.110 9.350 674,000 6,244,837 9.2653 4.823 4.808 4.823 4.725 4.849 1,299,539 4.8054 2.54%
2013-07-10 0 9.070 9.040 9.070 9.000 9.140 386,400 3,494,748 9.0444 4.704 4.689 4.704 4.668 4.740 745,017 4.6908 0.55%
2013-07-09 0 9.020 9.000 9.020 9.000 9.180 1,101,720 9,959,262 9.0397 4.678 4.668 4.678 4.668 4.761 2,124,225 4.6884 -0.77%
2013-07-08 0 9.090 9.070 9.100 9.060 9.300 1,079,542 9,816,716 9.0934 4.714 4.704 4.720 4.699 4.823 2,081,464 4.7163 -2.15%
2013-07-05 0 9.290 9.290 9.310 9.200 9.320 1,092,801 10,113,999 9.2551 4.818 4.818 4.829 4.772 4.834 2,107,029 4.8001 1.86%
2013-07-04 0 9.120 9.120 9.130 9.080 9.140 208,800 1,901,204 9.1054 4.730 4.730 4.735 4.709 4.740 402,587 4.7225 1.11%
2013-07-03 0 9.020 9.000 9.030 8.910 9.200 1,086,800 9,814,922 9.0310 4.678 4.668 4.683 4.621 4.772 2,095,458 4.6839 -3.22%
2013-07-02 0 9.320 9.270 9.320 9.260 9.540 723,200 6,752,952 9.3376 4.834 4.808 4.834 4.803 4.948 1,394,401 4.8429 1.64%
2013-06-28 0 9.170 9.150 9.240 9.110 9.250 288,800 2,652,412 9.1843 4.756 4.746 4.792 4.725 4.797 556,835 4.7634 0.99%
2013-06-27 0 9.080 9.040 9.100 9.010 9.410 680,800 6,270,318 9.2102 4.709 4.689 4.720 4.673 4.880 1,312,650 4.7768 1.57%
2013-06-26 0 8.940 8.940 9.000 8.760 9.090 691,309 6,192,054 8.9570 4.637 4.637 4.668 4.543 4.714 1,332,912 4.6455 3.47%
2013-06-25 0 8.640 8.610 8.650 8.420 9.120 1,274,400 10,946,634 8.5896 4.481 4.466 4.486 4.367 4.730 2,457,169 4.4550 -3.46%
2013-06-24 0 8.950 8.900 8.950 8.860 9.230 987,772 8,885,154 8.9951 4.642 4.616 4.642 4.595 4.787 1,904,522 4.6653 -0.78%
2013-06-21 0 9.020 9.020 9.140 8.990 9.250 1,458,950 13,270,572 9.0960 4.678 4.678 4.740 4.663 4.797 2,813,000 4.7176 -2.91%
2013-06-20 0 9.290 9.290 9.320 9.280 9.450 506,640 4,729,523 9.3351 4.818 4.818 4.834 4.813 4.901 976,852 4.8416 -1.59%
2013-06-19 0 9.440 9.380 9.440 9.340 9.680 276,857 2,608,996 9.4236 4.896 4.865 4.896 4.844 5.020 533,808 4.8875 -0.74%
2013-06-18 0 9.510 9.450 9.520 9.250 9.590 458,064 4,343,892 9.4832 4.932 4.901 4.938 4.797 4.974 883,193 4.9184 2.04%
2013-06-17 0 9.320 9.310 9.370 9.290 9.600 1,593,800 14,886,898 9.3405 4.834 4.829 4.860 4.818 4.979 3,073,004 4.8444 -1.69%
2013-06-14 0 9.480 9.480 9.490 9.250 9.490 1,108,038 10,443,497 9.4252 4.917 4.917 4.922 4.797 4.922 2,136,407 4.8883 4.52%
2013-06-13 0 9.070 9.050 9.070 9.000 9.230 855,226 7,759,732 9.0733 4.704 4.694 4.704 4.668 4.787 1,648,960 4.7058 -2.16%
2013-06-11 0 9.270 9.250 9.290 9.200 9.400 475,733 4,427,142 9.3059 4.808 4.797 4.818 4.772 4.875 917,260 4.8265 0.65%
2013-06-10 0 9.210 9.160 9.220 9.160 9.460 668,800 6,194,458 9.2620 4.777 4.751 4.782 4.751 4.906 1,289,513 4.8037 -2.23%
2013-06-07 0 9.420 9.390 9.440 9.370 9.670 1,248,742 11,817,590 9.4636 4.886 4.870 4.896 4.860 5.015 2,407,698 4.9083 -1.15%
2013-06-06 0 9.530 9.530 9.540 9.500 9.630 1,313,000 12,548,923 9.5574 4.943 4.943 4.948 4.927 4.995 2,531,594 4.9569 -0.10%
2013-06-05 0 9.540 9.530 9.580 9.520 9.770 985,260 9,477,699 9.6195 4.948 4.943 4.969 4.938 5.067 1,899,679 4.9891 -2.15%
2013-06-04 0 9.750 9.740 9.760 9.710 9.850 955,852 9,338,389 9.7697 5.057 5.052 5.062 5.036 5.109 1,842,977 5.0670 0.31%
2013-06-03 0 9.720 9.700 9.720 9.470 9.820 802,692 7,781,434 9.6942 5.041 5.031 5.041 4.912 5.093 1,547,670 5.0278 0.73%
2013-05-31 0 9.650 9.620 9.640 9.550 9.830 994,440 9,638,006 9.6919 5.005 4.989 5.000 4.953 5.098 1,917,379 5.0267 -0.21%
2013-05-30 0 9.670 9.640 9.670 9.600 10.30 2,199,200 21,510,708 9.7812 5.015 5.000 5.015 4.979 5.342 4,240,275 5.0730 -6.03%
2013-05-29 0 10.52 10.52 10.58 10.50 10.66 541,600 5,743,403 10.605 5.337 5.337 5.367 5.327 5.408 1,067,599 5.3797 -0.57%
2013-05-28 0 10.58 10.56 10.58 10.52 10.62 388,800 4,111,288 10.574 5.367 5.357 5.367 5.337 5.388 766,401 5.3644 0.57%
2013-05-27 0 10.52 10.50 10.52 10.48 10.60 172,362 1,812,452 10.515 5.337 5.327 5.337 5.317 5.377 339,759 5.3345 0.77%
2013-05-24 0 10.44 10.42 10.44 10.36 10.90 1,086,800 11,348,816 10.442 5.296 5.286 5.296 5.256 5.530 2,142,295 5.2975 -0.95%
2013-05-23 0 10.54 10.54 10.58 10.52 10.94 1,588,325 17,136,998 10.789 5.347 5.347 5.367 5.337 5.550 3,130,899 5.4735 -1.13%
2013-05-22 0 10.66 10.60 10.66 10.52 11.24 1,517,600 16,287,064 10.732 5.408 5.377 5.408 5.337 5.702 2,991,486 5.4445 -4.14%
2013-05-21 0 11.12 11.08 11.14 11.08 11.46 854,871 9,551,395 11.173 5.641 5.621 5.651 5.621 5.814 1,685,118 5.6681 -1.07%
2013-05-20 0 11.24 11.22 11.30 11.20 11.52 483,680 5,466,617 11.302 5.702 5.692 5.733 5.682 5.844 953,428 5.7336 -2.94%
2013-05-16 0 11.58 11.58 11.60 11.50 11.62 820,584 9,478,182 11.551 5.875 5.875 5.885 5.834 5.895 1,617,531 5.8597 0.70%
2013-05-15 0 11.50 11.48 11.54 11.42 11.56 447,027 5,136,994 11.492 5.834 5.824 5.854 5.793 5.864 881,178 5.8297 1.41%
2013-05-14 0 11.34 11.34 11.40 11.24 11.44 882,597 10,026,038 11.360 5.753 5.753 5.783 5.702 5.804 1,739,771 5.7628 0.71%
2013-05-13 0 11.26 11.24 11.26 11.20 11.40 298,175 3,361,373 11.273 5.712 5.702 5.712 5.682 5.783 587,761 5.7189 0.00%
2013-05-10 0 11.26 11.26 11.28 11.10 11.30 700,400 7,852,600 11.212 5.712 5.712 5.722 5.631 5.733 1,380,625 5.6877 1.08%
2013-05-09 0 11.14 11.12 11.16 11.02 11.38 1,154,978 12,926,408 11.192 5.651 5.641 5.662 5.591 5.773 2,276,687 5.6777 -1.59%
2013-05-08 0 11.32 11.30 11.32 11.20 11.40 571,486 6,445,631 11.279 5.743 5.733 5.743 5.682 5.783 1,126,511 5.7218 0.18%
2013-05-07 0 11.30 11.30 11.32 11.22 11.38 491,140 5,554,042 11.309 5.733 5.733 5.743 5.692 5.773 968,133 5.7369 0.00%
2013-05-06 0 11.30 11.30 11.38 11.22 11.38 578,568 6,540,457 11.305 5.733 5.733 5.773 5.692 5.773 1,140,471 5.7349 0.53%
2013-05-03 0 11.24 11.16 11.24 11.04 11.42 1,905,296 21,469,260 11.268 5.702 5.662 5.702 5.601 5.793 3,755,711 5.7164 -0.88%
2013-05-02 0 11.34 11.30 11.34 11.24 11.40 761,835 8,617,868 11.312 5.753 5.733 5.753 5.702 5.783 1,501,726 5.7386 -0.70%
2013-04-30 0 11.42 11.38 11.42 11.32 11.42 929,417 10,564,181 11.367 5.793 5.773 5.793 5.743 5.793 1,832,063 5.7663 0.18%
2013-04-29 0 11.40 11.36 11.38 11.24 11.50 755,800 8,605,252 11.386 5.783 5.763 5.773 5.702 5.834 1,489,830 5.7760 0.18%
2013-04-26 0 11.38 11.36 11.38 11.32 11.42 374,459 4,259,512 11.375 5.773 5.763 5.773 5.743 5.793 738,132 5.7707 -0.35%
2013-04-25 0 11.42 11.40 11.44 11.32 11.44 522,023 5,941,743 11.382 5.793 5.783 5.804 5.743 5.804 1,029,009 5.7742 0.35%
2013-04-24 0 11.38 11.36 11.40 11.24 11.44 1,798,000 20,383,402 11.337 5.773 5.763 5.783 5.702 5.804 3,544,209 5.7512 1.07%
2013-04-23 0 11.26 11.24 11.28 11.24 11.44 763,092 8,637,885 11.320 5.712 5.702 5.722 5.702 5.804 1,504,204 5.7425 -1.40%
2013-04-22 0 11.42 11.40 11.42 11.00 11.48 1,435,630 16,291,741 11.348 5.793 5.783 5.793 5.580 5.824 2,829,907 5.7570 2.33%
2013-04-19 0 11.16 11.14 11.18 10.90 11.24 1,591,820 17,632,583 11.077 5.662 5.651 5.672 5.530 5.702 3,137,788 5.6194 2.39%
2013-04-18 0 10.90 10.88 10.92 10.70 10.92 2,029,819 21,950,972 10.814 5.530 5.519 5.540 5.428 5.540 4,001,170 5.4861 1.87%
2013-04-17 0 10.70 10.66 10.72 10.60 10.78 977,970 10,484,986 10.721 5.428 5.408 5.438 5.377 5.469 1,927,770 5.4389 0.94%
2013-04-16 0 10.60 10.56 10.60 10.44 10.70 2,970,562 31,729,963 10.682 5.377 5.357 5.377 5.296 5.428 5,855,558 5.4188 -1.49%
2013-04-15 0 10.76 10.74 10.76 10.58 10.82 2,159,320 23,096,872 10.696 5.459 5.448 5.459 5.367 5.489 4,256,442 5.4263 0.37%
2013-04-12 0 10.72 10.66 10.72 10.60 10.76 1,803,760 19,126,206 10.604 5.438 5.408 5.438 5.377 5.459 3,555,564 5.3792 1.32%
2013-04-11 0 10.58 10.58 10.60 10.44 10.66 1,258,280 13,234,091 10.518 5.367 5.367 5.377 5.296 5.408 2,480,316 5.3356 0.00%
2013-04-10 0 10.58 10.56 10.58 10.26 10.58 816,811 8,511,039 10.420 5.367 5.357 5.367 5.205 5.367 1,610,094 5.2861 2.52%
2013-04-09 0 10.32 10.34 10.38 10.30 10.48 685,678 7,124,536 10.391 5.235 5.246 5.266 5.225 5.317 1,351,605 5.2712 0.19%
2013-04-08 0 10.30 10.28 10.30 10.12 10.40 783,600 8,059,030 10.285 5.225 5.215 5.225 5.134 5.276 1,544,629 5.2175 0.00%
2013-04-05 0 10.30 10.26 10.32 10.08 10.74 2,804,800 28,745,055 10.249 5.225 5.205 5.235 5.114 5.448 5,528,809 5.1991 -3.01%
2013-04-03 0 10.62 10.60 10.62 10.58 11.16 3,077,208 33,520,732 10.893 5.388 5.377 5.388 5.367 5.662 6,065,779 5.5262 -4.84%
2013-04-02 0 11.16 11.10 11.16 10.70 11.22 2,481,426 27,276,232 10.992 5.662 5.631 5.662 5.428 5.692 4,891,376 5.5764 4.69%
2013-03-28 0 10.66 10.62 10.66 10.42 10.68 494,520 5,231,135 10.578 5.408 5.388 5.408 5.286 5.418 974,796 5.3664 0.57%
2013-03-27 0 10.60 10.60 10.66 10.60 10.98 1,663,892 18,013,970 10.826 5.377 5.377 5.408 5.377 5.570 3,279,856 5.4923 -1.12%
2013-03-26 0 10.72 10.76 10.78 10.36 10.80 1,661,840 17,675,527 10.636 5.438 5.459 5.469 5.256 5.479 3,275,812 5.3958 2.68%
2013-03-25 0 10.44 10.42 10.44 10.34 10.50 631,600 6,560,016 10.386 5.296 5.286 5.296 5.246 5.327 1,245,007 5.2691 1.16%
2013-03-22 0 10.32 10.34 10.36 10.26 10.36 2,180,120 22,465,615 10.305 5.235 5.246 5.256 5.205 5.256 4,297,443 5.2277 0.58%
2013-03-21 0 10.26 10.24 10.30 10.18 10.30 2,019,473 20,673,037 10.237 5.205 5.195 5.225 5.164 5.225 3,980,776 5.1932 0.79%
2013-03-20 0 10.18 10.16 10.18 10.00 10.36 1,491,702 15,249,446 10.223 5.164 5.154 5.164 5.073 5.256 2,940,436 5.1861 2.31%
2013-03-19 0 9.950 9.910 9.940 9.840 10.12 639,004 6,358,784 9.9511 5.048 5.027 5.043 4.992 5.134 1,259,602 5.0482 -0.40%
2013-03-18 0 9.990 9.930 10.00 9.800 10.16 1,479,526 14,688,062 9.9275 5.068 5.038 5.073 4.972 5.154 2,916,435 5.0363 -1.87%
2013-03-15 0 10.18 10.14 10.16 9.990 10.58 2,011,600 20,403,306 10.143 5.164 5.144 5.154 5.068 5.367 3,965,257 5.1455 2.83%
2013-03-14 0 9.900 9.890 9.920 9.850 10.14 936,250 9,281,275 9.9132 5.022 5.017 5.032 4.997 5.144 1,845,532 5.0291 -1.59%
2013-03-13 0 10.06 10.06 10.08 9.960 10.42 1,760,718 17,756,580 10.085 5.104 5.104 5.114 5.053 5.286 3,470,719 5.1161 -3.45%
2013-03-12 0 10.42 10.38 10.42 10.18 10.48 2,337,020 24,090,628 10.308 5.286 5.266 5.286 5.164 5.317 4,606,723 5.2294 1.96%
2013-03-11 0 10.22 10.20 10.22 10.10 10.24 1,544,440 15,692,966 10.161 5.185 5.175 5.185 5.124 5.195 3,044,393 5.1547 1.59%
2013-03-08 0 10.06 10.00 10.06 9.840 10.20 1,417,924 14,227,817 10.034 5.104 5.073 5.104 4.992 5.175 2,795,005 5.0904 2.65%
2013-03-07 0 9.800 9.800 9.810 9.780 9.830 901,615 8,836,877 9.8012 4.972 4.972 4.977 4.961 4.987 1,777,259 4.9722 0.51%
2013-03-06 0 9.750 9.720 9.770 9.700 9.800 743,200 7,250,296 9.7555 4.946 4.931 4.956 4.921 4.972 1,464,992 4.9490 1.04%
2013-03-05 0 9.650 9.640 9.710 9.650 9.730 1,203,676 11,669,477 9.6949 4.896 4.890 4.926 4.896 4.936 2,372,681 4.9183 0.52%
2013-03-04 0 9.600 9.630 9.660 9.580 9.830 1,372,800 13,313,618 9.6981 4.870 4.885 4.901 4.860 4.987 2,706,057 4.9199 -2.04%
2013-03-01 0 9.800 9.760 9.800 9.600 9.800 1,375,525 13,355,902 9.7097 4.972 4.951 4.972 4.870 4.972 2,711,429 4.9258 1.55%
2013-02-28 0 9.650 9.610 9.660 9.550 9.660 664,942 6,406,762 9.6351 4.896 4.875 4.901 4.845 4.901 1,310,731 4.8879 1.05%
2013-02-27 0 9.550 9.550 9.560 9.510 9.710 847,200 8,131,988 9.5987 4.845 4.845 4.850 4.824 4.926 1,669,997 4.8695 0.10%
2013-02-26 0 9.540 9.530 9.540 9.440 9.760 4,094,000 38,988,168 9.5232 4.840 4.835 4.840 4.789 4.951 8,070,074 4.8312 0.32%
2013-02-25 0 9.510 9.520 9.540 9.440 9.550 1,519,200 14,443,420 9.5073 4.824 4.830 4.840 4.789 4.845 2,994,640 4.8231 1.06%
2013-02-22 0 9.410 9.410 9.420 9.370 9.560 1,353,688 12,802,130 9.4572 4.774 4.774 4.779 4.753 4.850 2,668,384 4.7977 -0.95%
2013-02-21 0 9.500 9.460 9.500 9.450 9.730 1,927,200 18,356,970 9.5252 4.819 4.799 4.819 4.794 4.936 3,798,888 4.8322 -3.55%
2013-02-20 0 9.850 9.850 9.860 9.560 9.870 1,416,694 13,776,456 9.7244 4.997 4.997 5.002 4.850 5.007 2,792,581 4.9332 3.36%
2013-02-19 0 9.530 9.500 9.530 9.490 9.750 1,515,201 14,575,293 9.6194 4.835 4.819 4.835 4.814 4.946 2,986,757 4.8800 -1.24%
2013-02-18 0 9.650 9.640 9.660 9.640 9.740 557,600 5,396,528 9.6781 4.896 4.890 4.901 4.890 4.941 1,099,139 4.9098 -0.72%
2013-02-15 0 9.720 9.710 9.720 9.650 9.770 375,640 3,651,144 9.7198 4.931 4.926 4.931 4.896 4.956 740,460 4.9309 -0.51%
2013-02-14 0 9.770 9.740 9.770 9.640 9.800 553,638 5,402,595 9.7584 4.956 4.941 4.956 4.890 4.972 1,091,329 4.9505 1.66%
2013-02-08 0 9.610 9.600 9.630 9.570 9.640 480,592 4,617,883 9.6087 4.875 4.870 4.885 4.855 4.890 947,341 4.8746 -0.21%
2013-02-07 0 9.630 9.620 9.650 9.580 9.790 520,840 5,033,950 9.6651 4.885 4.880 4.896 4.860 4.967 1,026,677 4.9031 -0.52%
2013-02-06 0 9.680 9.660 9.680 9.650 9.830 1,005,037 9,767,863 9.7189 4.911 4.901 4.911 4.896 4.987 1,981,124 4.9305 1.89%
2013-02-05 0 9.500 9.490 9.500 9.420 9.700 1,992,948 19,056,135 9.5618 4.819 4.814 4.819 4.779 4.921 3,928,490 4.8508 -3.46%
2013-02-04 0 9.840 9.820 9.840 9.680 9.910 1,205,823 11,875,614 9.8486 4.992 4.982 4.992 4.911 5.027 2,376,913 4.9962 1.65%
2013-02-01 0 9.680 9.680 9.690 9.580 9.690 1,190,217 11,468,496 9.6356 4.911 4.911 4.916 4.860 4.916 2,346,150 4.8882 0.52%
2013-01-31 0 9.630 9.600 9.660 9.520 9.660 1,177,901 11,299,344 9.5928 4.885 4.870 4.901 4.830 4.901 2,321,873 4.8665 0.42%
2013-01-30 0 9.590 9.570 9.590 9.300 9.600 2,901,641 27,572,340 9.5023 4.865 4.855 4.865 4.718 4.870 5,719,702 4.8206 3.12%
2013-01-29 0 9.300 9.300 9.310 9.030 9.340 1,629,000 15,002,466 9.2096 4.718 4.718 4.723 4.581 4.738 3,211,077 4.6721 1.64%
2013-01-28 0 9.150 9.150 9.190 9.110 9.370 1,202,968 11,089,284 9.2183 4.642 4.642 4.662 4.622 4.753 2,371,285 4.6765 -0.76%
2013-01-25 0 9.220 9.220 9.250 9.190 9.360 1,661,743 15,384,256 9.2579 4.677 4.677 4.693 4.662 4.748 3,275,620 4.6966 -0.75%
2013-01-24 0 9.290 9.260 9.300 9.210 9.360 1,103,743 10,257,127 9.2930 4.713 4.698 4.718 4.672 4.748 2,175,693 4.7144 0.87%
2013-01-23 0 9.210 9.210 9.220 9.200 9.610 2,252,435 20,993,108 9.3202 4.672 4.672 4.677 4.667 4.875 4,439,990 4.7282 -2.23%
2013-01-22 0 9.420 9.410 9.460 9.380 9.640 1,596,984 15,233,777 9.5391 4.779 4.774 4.799 4.759 4.890 3,147,968 4.8392 -1.88%
2013-01-21 0 9.600 9.590 9.600 9.460 9.620 1,872,480 17,925,277 9.5730 4.870 4.865 4.870 4.799 4.880 3,691,024 4.8565 1.48%
2013-01-18 0 9.460 9.450 9.460 9.250 9.480 1,889,297 17,746,696 9.3933 4.799 4.794 4.799 4.693 4.809 3,724,174 4.7653 2.83%
2013-01-17 0 9.200 9.130 9.200 9.110 9.250 907,200 8,303,040 9.1524 4.667 4.632 4.667 4.622 4.693 1,788,269 4.6431 0.55%
2013-01-16 0 9.150 9.160 9.170 9.100 9.360 1,023,525 9,402,712 9.1866 4.642 4.647 4.652 4.616 4.748 2,017,568 4.6604 -0.87%
2013-01-15 0 9.230 9.220 9.230 9.180 9.370 1,591,200 14,729,640 9.2569 4.682 4.677 4.682 4.657 4.753 3,136,566 4.6961 -1.81%
2013-01-14 0 9.400 9.390 9.400 9.010 9.520 2,255,001 20,972,489 9.3004 4.769 4.764 4.769 4.571 4.830 4,445,048 4.7182 4.10%
2013-01-11 0 9.030 9.030 9.090 8.950 9.130 1,822,058 16,426,620 9.0154 4.581 4.581 4.611 4.540 4.632 3,591,633 4.5736 -0.55%
2013-01-10 0 9.080 9.060 9.090 8.930 9.090 2,169,081 19,517,727 8.9982 4.606 4.596 4.611 4.530 4.611 4,275,683 4.5648 1.79%
2013-01-09 0 8.920 8.900 8.930 8.750 8.950 1,713,651 15,119,814 8.8232 4.525 4.515 4.530 4.439 4.540 3,377,941 4.4760 1.83%
2013-01-08 0 8.760 8.750 8.770 8.730 8.830 787,200 6,899,938 8.7652 4.444 4.439 4.449 4.429 4.480 1,551,725 4.4466 -0.79%
2013-01-07 0 8.830 8.820 8.830 8.790 8.850 632,364 5,576,602 8.8187 4.480 4.474 4.480 4.459 4.490 1,246,513 4.4738 0.68%
2013-01-04 0 8.770 8.750 8.770 8.660 8.790 654,881 5,717,485 8.7306 4.449 4.439 4.449 4.393 4.459 1,290,898 4.4291 -0.23%
2013-01-03 0 8.790 8.780 8.790 8.600 8.790 1,216,352 10,610,682 8.7234 4.459 4.454 4.459 4.363 4.459 2,397,668 4.4254 2.21%
2013-01-02 0 8.600 8.600 8.630 8.430 8.660 1,486,600 12,754,492 8.5796 4.363 4.363 4.378 4.277 4.393 2,930,379 4.3525 2.02%
2012-12-31 0 8.430 8.420 8.430 8.420 8.490 520,840 4,392,913 8.4343 4.277 4.272 4.277 4.272 4.307 1,026,677 4.2788 -0.82%
2012-12-28 0 8.500 8.490 8.500 8.340 8.510 1,187,996 10,052,014 8.4613 4.312 4.307 4.312 4.231 4.317 2,341,772 4.2925 0.95%
2012-12-27 0 8.420 8.390 8.440 8.240 8.450 1,221,600 10,168,319 8.3238 4.272 4.256 4.282 4.180 4.287 2,408,012 4.2227 1.69%
2012-12-24 0 8.280 8.270 8.280 8.250 8.300 605,600 5,008,992 8.2711 4.200 4.195 4.200 4.185 4.211 1,193,756 4.1960 0.12%
2012-12-21 0 8.270 8.260 8.270 8.200 8.380 1,296,400 10,746,354 8.2894 4.195 4.190 4.195 4.160 4.251 2,555,458 4.2053 -0.24%
2012-12-20 0 8.290 8.290 8.300 8.100 8.340 4,162,400 34,099,424 8.1923 4.206 4.206 4.211 4.109 4.231 8,204,904 4.1560 1.97%
2012-12-19 0 8.130 8.110 8.130 8.100 8.160 1,035,800 8,406,424 8.1159 4.124 4.114 4.124 4.109 4.140 2,041,764 4.1172 0.37%
2012-12-18 0 8.100 8.080 8.100 8.060 8.130 1,408,800 11,387,216 8.0829 4.109 4.099 4.109 4.089 4.124 2,777,020 4.1005 0.87%
2012-12-17 0 8.030 8.030 8.040 8.030 8.100 548,132 4,410,266 8.0460 4.074 4.074 4.079 4.074 4.109 1,080,475 4.0818 -0.99%
2012-12-14 0 8.110 8.080 8.110 7.990 8.210 890,696 7,190,706 8.0731 4.114 4.099 4.114 4.053 4.165 1,755,736 4.0956 1.00%
2012-12-13 0 8.030 8.020 8.030 8.010 8.070 847,600 6,814,636 8.0399 4.074 4.069 4.074 4.064 4.094 1,670,785 4.0787 -0.37%
2012-12-12 0 8.060 8.050 8.060 8.020 8.080 1,000,000 8,040,076 8.0401 4.089 4.084 4.089 4.069 4.099 1,971,195 4.0788 0.37%
2012-12-11 0 8.030 8.020 8.060 7.990 8.060 1,109,451 8,890,010 8.0130 4.074 4.069 4.089 4.053 4.089 2,186,945 4.0650 -0.12%
2012-12-10 0 8.040 8.020 8.040 8.010 8.120 1,304,640 10,500,088 8.0483 4.079 4.069 4.079 4.064 4.119 2,571,700 4.0829 -0.62%
2012-12-07 0 8.090 8.060 8.100 8.060 8.150 1,539,452 12,455,907 8.0911 4.104 4.089 4.109 4.089 4.135 3,034,561 4.1047 0.25%
2012-12-06 0 8.070 8.060 8.090 8.060 8.170 1,300,325 10,533,700 8.1008 4.094 4.089 4.104 4.089 4.145 2,563,195 4.1096 -0.12%
2012-12-05 0 8.080 8.060 8.080 8.020 8.180 2,241,200 18,110,804 8.0809 4.099 4.089 4.099 4.069 4.150 4,417,843 4.0995 0.37%
2012-12-04 0 8.050 8.050 8.060 8.020 8.170 2,618,800 21,125,164 8.0667 4.084 4.084 4.089 4.069 4.145 5,162,167 4.0923 -0.62%
2012-12-03 0 8.100 8.090 8.130 8.070 8.500 2,246,457 18,408,157 8.1943 4.109 4.104 4.124 4.094 4.312 4,428,206 4.1570 -3.57%
2012-11-30 0 8.400 8.400 8.420 7.940 8.420 4,538,998 37,501,274 8.2620 4.261 4.261 4.272 4.028 4.272 8,947,252 4.1914 5.79%
2012-11-29 0 7.940 7.910 7.940 7.720 7.990 1,687,126 13,354,513 7.9155 4.028 4.013 4.028 3.916 4.053 3,325,655 4.0156 3.25%
2012-11-28 0 7.690 7.690 7.700 7.660 7.780 756,485 5,821,104 7.6949 3.901 3.901 3.906 3.886 3.947 1,491,180 3.9037 -1.54%
2012-11-27 0 7.810 7.790 7.810 7.800 7.860 85,600 668,752 7.8125 3.962 3.952 3.962 3.957 3.987 168,734 3.9633 -0.26%
2012-11-26 0 7.830 7.820 7.830 7.770 7.870 487,200 3,806,884 7.8138 3.972 3.967 3.972 3.942 3.993 960,366 3.9640 0.77%
2012-11-23 0 7.770 7.760 7.780 7.760 7.950 1,470,400 11,445,864 7.7842 3.942 3.937 3.947 3.937 4.033 2,898,446 3.9490 -0.38%
2012-11-22 0 7.800 7.790 7.800 7.780 7.820 460,800 3,593,408 7.7982 3.957 3.952 3.957 3.947 3.967 908,327 3.9561 0.13%
2012-11-21 0 7.790 7.760 7.800 7.720 7.880 374,800 2,914,380 7.7758 3.952 3.937 3.957 3.916 3.998 738,804 3.9447 -0.76%
2012-11-20 0 7.850 7.800 7.840 7.790 7.890 687,200 5,405,560 7.8661 3.982 3.957 3.977 3.952 4.003 1,354,606 3.9905 0.90%
2012-11-19 0 7.780 7.770 7.780 7.750 7.850 144,000 1,120,504 7.7813 3.947 3.942 3.947 3.932 3.982 283,852 3.9475 0.78%
2012-11-16 0 7.720 7.720 7.730 7.680 7.800 677,200 5,215,712 7.7019 3.916 3.916 3.921 3.896 3.957 1,334,894 3.9072 0.26%
2012-11-15 0 7.700 7.670 7.700 7.670 7.760 351,000 2,708,940 7.7178 3.906 3.891 3.906 3.891 3.937 691,890 3.9153 -1.53%
2012-11-14 0 7.820 7.780 7.820 7.770 7.820 218,040 1,698,393 7.7894 3.967 3.947 3.967 3.942 3.967 429,799 3.9516 0.90%
2012-11-13 0 7.750 7.740 7.770 7.740 7.850 310,864 2,412,730 7.7614 3.932 3.927 3.942 3.927 3.982 612,774 3.9374 -1.40%
2012-11-12 0 7.860 7.830 7.860 7.760 7.870 200,639 1,571,148 7.8307 3.987 3.972 3.987 3.937 3.993 395,499 3.9726 0.77%
2012-11-09 0 7.800 7.800 7.820 7.800 7.900 622,104 4,870,560 7.8292 3.957 3.957 3.967 3.957 4.008 1,226,289 3.9718 -1.14%
2012-11-08 0 7.890 7.870 7.890 7.870 7.990 651,811 5,167,048 7.9272 4.003 3.993 4.003 3.993 4.053 1,284,847 4.0215 -1.87%
2012-11-07 0 8.040 8.010 8.040 7.940 8.080 350,440 2,803,281 7.9993 4.079 4.064 4.079 4.028 4.099 690,786 4.0581 1.26%
2012-11-06 0 7.940 7.940 7.960 7.900 8.130 470,400 3,745,464 7.9623 4.028 4.028 4.038 4.008 4.124 927,250 4.0393 -1.61%
2012-11-05 0 8.070 8.070 8.090 7.990 8.140 1,017,464 8,224,552 8.0834 4.094 4.094 4.104 4.053 4.129 2,005,620 4.1008 1.13%
2012-11-02 0 7.980 7.950 7.980 7.900 7.990 1,242,755 9,886,650 7.9554 4.048 4.033 4.048 4.008 4.053 2,449,713 4.0358 1.66%
2012-11-01 0 7.850 7.860 7.880 7.670 7.880 782,583 6,096,377 7.7901 3.982 3.987 3.998 3.891 3.998 1,542,624 3.9520 1.29%
2012-10-31 0 7.750 7.710 7.740 7.630 7.750 492,176 3,797,671 7.7161 3.932 3.911 3.927 3.871 3.932 970,175 3.9144 1.17%
2012-10-30 0 7.660 7.630 7.670 7.550 7.700 258,423 1,976,087 7.6467 3.886 3.871 3.891 3.830 3.906 509,402 3.8792 0.66%
2012-10-29 0 7.610 7.600 7.610 7.560 7.660 469,400 3,567,442 7.6000 3.861 3.856 3.861 3.835 3.886 925,279 3.8555 -0.13%
2012-10-26 0 7.620 7.620 7.660 7.610 7.780 492,280 3,762,107 7.6422 3.866 3.866 3.886 3.861 3.947 970,380 3.8769 -1.04%
2012-10-25 0 7.700 7.690 7.730 7.690 7.800 461,294 3,564,083 7.7263 3.906 3.901 3.921 3.901 3.957 909,301 3.9196 -1.28%
2012-10-24 0 7.800 7.740 7.800 7.650 7.800 429,600 3,331,308 7.7544 3.957 3.927 3.957 3.881 3.957 846,826 3.9339 1.17%
2012-10-22 0 7.710 7.670 7.710 7.650 7.730 246,400 1,894,832 7.6901 3.911 3.891 3.911 3.881 3.921 485,703 3.9012 0.52%
2012-10-19 0 7.670 7.670 7.690 7.630 7.750 216,549 1,663,936 7.6839 3.891 3.891 3.901 3.871 3.932 426,860 3.8981 0.00%
2012-10-18 0 7.670 7.650 7.670 7.650 7.770 361,320 2,777,206 7.6863 3.891 3.881 3.891 3.881 3.942 712,232 3.8993 -0.90%
2012-10-17 0 7.740 7.720 7.740 7.700 7.750 453,600 3,506,212 7.7297 3.927 3.916 3.927 3.906 3.932 894,134 3.9213 0.65%
2012-10-16 0 7.690 7.660 7.690 7.630 7.750 497,600 3,834,260 7.7055 3.901 3.886 3.901 3.871 3.932 980,867 3.9091 0.79%
2012-10-15 0 7.630 7.620 7.650 7.600 7.660 280,504 2,136,628 7.6171 3.871 3.866 3.881 3.856 3.886 552,928 3.8642 0.39%
2012-10-12 0 7.600 7.570 7.600 7.490 7.600 511,200 3,858,532 7.5480 3.856 3.840 3.856 3.800 3.856 1,007,675 3.8291 1.88%
2012-10-11 0 7.460 7.460 7.480 7.450 7.490 1,259,600 9,409,824 7.4705 3.785 3.785 3.795 3.779 3.800 2,482,918 3.7898 -0.27%
2012-10-10 0 7.480 7.470 7.480 7.450 7.550 680,800 5,093,296 7.4813 3.795 3.790 3.795 3.779 3.830 1,341,990 3.7953 -0.13%
2012-10-09 0 7.490 7.490 7.500 7.470 7.560 417,600 3,136,022 7.5096 3.800 3.800 3.805 3.790 3.835 823,171 3.8097 0.27%
2012-10-08 0 7.470 7.470 7.480 7.410 7.490 562,000 4,192,276 7.4596 3.790 3.790 3.795 3.759 3.800 1,107,812 3.7843 0.13%
2012-10-05 0 7.460 7.460 7.480 7.300 7.480 1,410,330 10,512,789 7.4541 3.785 3.785 3.795 3.703 3.795 2,780,036 3.7815 1.77%
2012-10-04 0 7.330 7.300 7.330 7.240 7.350 671,260 4,899,679 7.2992 3.719 3.703 3.719 3.673 3.729 1,323,185 3.7029 1.10%
2012-10-03 0 7.250 7.260 7.290 7.180 7.310 924,956 6,725,729 7.2714 3.678 3.683 3.698 3.642 3.708 1,823,269 3.6888 0.14%
2012-09-28 0 7.240 7.200 7.240 7.140 7.250 414,928 2,987,286 7.1995 3.673 3.653 3.673 3.622 3.678 817,904 3.6524 1.69%
2012-09-27 0 7.120 7.120 7.130 7.120 7.200 295,600 2,118,900 7.1681 3.612 3.612 3.617 3.612 3.653 582,685 3.6364 0.00%
2012-09-26 0 7.120 7.120 7.130 7.110 7.190 242,523 1,730,498 7.1354 3.612 3.612 3.617 3.607 3.648 478,060 3.6198 -0.84%
2012-09-25 0 7.180 7.170 7.180 7.150 7.190 164,255 1,177,092 7.1662 3.642 3.637 3.642 3.627 3.648 323,779 3.6355 0.28%
2012-09-24 0 7.160 7.150 7.170 7.130 7.170 45,604 326,392 7.1571 3.632 3.627 3.637 3.617 3.637 89,894 3.6308 -0.28%
2012-09-21 0 7.180 7.180 7.190 7.170 7.200 208,439 1,497,249 7.1832 3.642 3.642 3.648 3.637 3.653 410,874 3.6441 0.28%
2012-09-20 0 7.160 7.200 7.210 7.110 7.230 490,800 3,513,860 7.1595 3.632 3.653 3.658 3.607 3.668 967,463 3.6320 -0.42%
2012-09-19 0 7.190 7.190 7.200 7.150 7.210 668,840 4,796,860 7.1719 3.648 3.648 3.653 3.627 3.658 1,318,414 3.6384 0.28%
2012-09-18 0 7.170 7.130 7.170 7.130 7.210 178,000 1,275,780 7.1673 3.637 3.617 3.637 3.617 3.658 350,873 3.6360 0.14%
2012-09-17 0 7.160 7.160 7.180 7.150 7.250 296,465 2,129,063 7.1815 3.632 3.632 3.642 3.627 3.678 584,390 3.6432 -0.97%
2012-09-14 0 7.230 7.200 7.230 7.180 7.230 657,692 4,740,847 7.2083 3.668 3.653 3.668 3.642 3.668 1,296,440 3.6568 1.83%
2012-09-13 0 7.100 7.090 7.100 7.070 7.140 122,895 872,113 7.0964 3.602 3.597 3.602 3.587 3.622 242,250 3.6001 0.14%
2012-09-12 0 7.170 7.140 7.150 7.110 7.220 741,837 5,321,271 7.1731 3.597 3.582 3.587 3.567 3.622 1,478,806 3.5984 0.84%
2012-09-11 0 7.110 7.090 7.100 7.080 7.120 290,800 2,063,972 7.0976 3.567 3.557 3.562 3.552 3.572 579,692 3.5605 0.14%
2012-09-10 0 7.100 7.100 7.120 7.060 7.130 213,240 1,514,772 7.1036 3.562 3.562 3.572 3.542 3.577 425,081 3.5635 0.28%
2012-09-07 0 7.080 7.080 7.110 7.010 7.130 592,021 4,185,415 7.0697 3.552 3.552 3.567 3.517 3.577 1,180,157 3.5465 1.87%
2012-09-06 0 6.950 6.950 6.990 6.950 7.080 183,281 1,283,814 7.0046 3.486 3.486 3.507 3.486 3.552 365,359 3.5138 -0.29%
2012-09-05 0 6.970 6.970 7.010 6.910 7.030 205,600 1,429,628 6.9534 3.496 3.496 3.517 3.466 3.527 409,851 3.4882 -0.43%
2012-09-04 0 7.000 6.990 7.000 6.990 7.090 601,200 4,236,064 7.0460 3.512 3.507 3.512 3.507 3.557 1,198,455 3.5346 -0.57%
2012-09-03 0 7.040 7.040 7.050 7.020 7.100 516,437 3,644,458 7.0569 3.532 3.532 3.537 3.522 3.562 1,029,485 3.5401 -0.85%
2012-08-31 0 7.100 7.070 7.100 7.020 7.100 261,616 1,848,226 7.0647 3.562 3.547 3.562 3.522 3.562 521,515 3.5440 0.42%
2012-08-30 0 7.070 7.060 7.070 7.060 7.130 438,835 3,104,810 7.0751 3.547 3.542 3.547 3.542 3.577 874,790 3.5492 -0.84%
2012-08-29 0 7.130 7.130 7.150 7.130 7.180 151,600 1,084,620 7.1545 3.577 3.577 3.587 3.577 3.602 302,205 3.5890 0.00%
2012-08-28 0 7.130 7.110 7.140 7.110 7.200 408,400 2,925,916 7.1643 3.577 3.567 3.582 3.567 3.612 814,120 3.5940 -1.38%
2012-08-27 0 7.230 7.200 7.230 7.100 7.310 463,600 3,334,736 7.1931 3.627 3.612 3.627 3.562 3.667 924,158 3.6084 -0.96%
2012-08-24 0 7.300 7.270 7.300 7.260 7.310 160,800 1,169,704 7.2743 3.662 3.647 3.662 3.642 3.667 320,545 3.6491 -0.41%
2012-08-23 0 7.330 7.300 7.330 7.270 7.330 507,898 3,707,658 7.3000 3.677 3.662 3.677 3.647 3.677 1,012,463 3.6620 0.69%
2012-08-22 0 7.280 7.280 7.300 7.270 7.340 142,500 1,038,666 7.2889 3.652 3.652 3.662 3.647 3.682 284,065 3.6564 -0.82%
2012-08-21 0 7.340 7.290 7.340 7.290 7.360 335,800 2,455,222 7.3116 3.682 3.657 3.682 3.657 3.692 669,396 3.6678 0.55%
2012-08-20 0 7.300 7.290 7.300 7.280 7.400 314,800 2,298,984 7.3030 3.662 3.657 3.662 3.652 3.712 627,534 3.6635 -0.68%
2012-08-17 0 7.350 7.340 7.350 7.300 7.350 137,647 1,009,439 7.3335 3.687 3.682 3.687 3.662 3.687 274,391 3.6788 0.82%
2012-08-16 0 7.290 7.270 7.290 7.270 7.340 103,200 752,668 7.2933 3.657 3.647 3.657 3.647 3.682 205,723 3.6587 -0.14%
2012-08-15 0 7.300 7.300 7.350 7.260 7.370 135,080 988,264 7.3161 3.662 3.662 3.687 3.642 3.697 269,274 3.6701 0.14%
2012-08-14 0 7.290 7.280 7.290 7.270 7.340 871,289 6,346,011 7.2835 3.657 3.652 3.657 3.647 3.682 1,736,860 3.6537 -0.55%
2012-08-13 0 7.330 7.330 7.340 7.310 7.430 249,587 1,829,904 7.3317 3.677 3.677 3.682 3.667 3.727 497,536 3.6779 -0.81%
2012-08-10 0 7.390 7.360 7.400 7.220 7.450 814,631 5,960,798 7.3172 3.707 3.692 3.712 3.622 3.737 1,623,916 3.6706 -0.94%
2012-08-09 0 7.460 7.400 7.460 7.420 7.520 389,930 2,915,302 7.4765 3.742 3.712 3.742 3.722 3.772 777,301 3.7505 0.13%
2012-08-08 0 7.450 7.430 7.450 7.350 7.550 349,880 2,603,936 7.4424 3.737 3.727 3.737 3.687 3.787 697,464 3.7334 -0.13%
2012-08-07 0 7.460 7.400 7.470 7.380 7.530 787,878 5,891,076 7.4771 3.742 3.712 3.747 3.702 3.777 1,570,586 3.7509 0.67%
2012-08-06 0 7.410 7.380 7.410 7.380 7.500 414,800 3,079,568 7.4242 3.717 3.702 3.717 3.702 3.762 826,878 3.7243 0.41%
2012-08-03 0 7.380 7.360 7.390 7.280 7.380 437,135 3,201,090 7.3229 3.702 3.692 3.707 3.652 3.702 871,401 3.6735 0.14%
2012-08-02 0 7.370 7.360 7.370 7.220 7.430 765,556 5,592,191 7.3047 3.697 3.692 3.697 3.622 3.727 1,526,088 3.6644 2.36%
2012-08-01 0 7.200 7.180 7.200 7.090 7.200 1,835,080 13,147,033 7.1643 3.612 3.602 3.612 3.557 3.612 3,658,117 3.5939 0.56%
2012-07-31 0 7.160 7.160 7.170 7.120 7.180 335,600 2,403,256 7.1611 3.592 3.592 3.597 3.572 3.602 668,998 3.5923 0.56%
2012-07-30 0 7.120 7.110 7.130 7.090 7.130 282,512 2,009,212 7.1120 3.572 3.567 3.577 3.557 3.577 563,170 3.5677 0.99%
2012-07-27 0 7.050 7.040 7.100 6.990 7.100 90,600 639,568 7.0592 3.537 3.532 3.562 3.507 3.562 180,605 3.5412 0.86%
2012-07-26 0 6.990 6.980 7.010 6.960 7.020 52,400 366,760 6.9992 3.507 3.501 3.517 3.491 3.522 104,456 3.5111 0.43%
2012-07-25 0 6.960 6.960 7.010 6.920 7.060 500,000 3,515,740 7.0315 3.491 3.491 3.517 3.471 3.542 996,719 3.5273 -1.83%
2012-07-24 0 7.090 7.040 7.100 7.040 7.100 402,520 2,847,602 7.0744 3.557 3.532 3.562 3.532 3.562 802,398 3.5489 0.85%
2012-07-23 0 7.030 7.010 7.030 7.010 7.080 366,800 2,585,600 7.0491 3.527 3.517 3.527 3.517 3.552 731,193 3.5361 -1.40%
2012-07-20 0 7.130 7.140 7.150 7.070 7.150 375,320 2,671,842 7.1188 3.577 3.582 3.587 3.547 3.587 748,177 3.5711 0.00%
2012-07-19 0 7.130 7.110 7.140 7.090 7.140 278,000 1,979,536 7.1206 3.577 3.567 3.582 3.557 3.582 554,176 3.5720 0.56%
2012-07-18 0 7.090 7.090 7.100 7.060 7.140 249,600 1,767,776 7.0824 3.557 3.557 3.562 3.542 3.582 497,562 3.5529 -0.70%
2012-07-17 0 7.140 7.130 7.150 7.070 7.150 467,560 3,325,732 7.1130 3.582 3.577 3.587 3.547 3.587 932,052 3.5682 0.99%
2012-07-16 0 7.070 7.060 7.090 7.000 7.160 482,091 3,402,941 7.0587 3.547 3.542 3.557 3.512 3.592 961,018 3.5410 1.58%
2012-07-13 0 6.960 6.960 6.990 6.890 7.030 365,900 2,533,478 6.9240 3.491 3.491 3.507 3.456 3.527 729,399 3.4734 0.72%
2012-07-12 0 6.910 6.870 6.910 6.870 6.950 120,200 829,794 6.9034 3.466 3.446 3.466 3.446 3.486 239,611 3.4631 -1.43%
2012-07-11 0 7.010 7.000 7.030 6.960 7.030 564,857 3,950,211 6.9933 3.517 3.512 3.527 3.491 3.527 1,126,007 3.5082 -0.43%
2012-07-10 0 7.040 7.030 7.040 7.010 7.160 222,757 1,573,933 7.0657 3.532 3.527 3.532 3.517 3.592 444,052 3.5445 0.28%
2012-07-09 0 7.020 7.020 7.040 7.000 7.080 580,423 4,079,635 7.0287 3.522 3.522 3.532 3.512 3.552 1,157,037 3.5259 -1.13%
2012-07-06 0 7.100 7.100 7.110 7.080 7.170 360,988 2,568,211 7.1144 3.562 3.562 3.567 3.552 3.597 719,607 3.5689 -0.98%
2012-07-05 0 7.170 7.170 7.180 7.080 7.180 252,938 1,805,355 7.1375 3.597 3.597 3.602 3.552 3.602 504,216 3.5805 0.70%
2012-07-04 0 7.120 7.120 7.130 7.010 7.130 587,240 4,147,124 7.0621 3.572 3.572 3.577 3.517 3.577 1,170,626 3.5427 1.28%
2012-07-03 0 7.030 7.000 7.030 6.990 7.050 595,769 4,184,495 7.0237 3.527 3.512 3.527 3.507 3.537 1,187,628 3.5234 0.57%
2012-06-29 0 6.990 6.990 7.000 6.870 7.050 801,520 5,602,835 6.9903 3.507 3.507 3.512 3.446 3.537 1,597,780 3.5066 2.79%
2012-06-28 0 6.800 6.800 6.840 6.800 6.920 450,200 3,085,562 6.8538 3.411 3.411 3.431 3.411 3.471 897,446 3.4382 -0.73%
2012-06-27 0 6.850 6.830 6.850 6.830 6.900 347,920 2,382,817 6.8487 3.436 3.426 3.436 3.426 3.461 693,557 3.4356 -0.15%
2012-06-26 0 6.860 6.860 6.900 6.830 6.950 308,000 2,120,460 6.8846 3.441 3.441 3.461 3.426 3.486 613,979 3.4536 -0.44%
2012-06-25 0 6.890 6.840 6.880 6.850 6.940 258,440 1,776,781 6.8750 3.456 3.431 3.451 3.436 3.481 515,184 3.4488 0.58%
2012-06-22 0 6.850 6.840 6.850 6.780 6.890 159,204 1,090,347 6.8487 3.436 3.431 3.436 3.401 3.456 317,363 3.4356 -1.15%
2012-06-21 0 6.930 6.890 6.930 6.900 7.020 346,000 2,397,212 6.9284 3.476 3.456 3.476 3.461 3.522 689,729 3.4756 -1.42%
2012-06-20 0 7.030 6.990 7.030 6.890 7.050 490,200 3,424,943 6.9868 3.527 3.507 3.527 3.456 3.537 977,183 3.5049 2.63%
2012-06-19 0 6.850 6.850 6.880 6.830 6.890 109,760 753,989 6.8694 3.436 3.436 3.451 3.426 3.456 218,800 3.4460 -0.44%
2012-06-18 0 6.880 6.860 6.880 6.860 7.000 547,200 3,790,084 6.9263 3.451 3.441 3.451 3.441 3.512 1,090,809 3.4746 0.29%
2012-06-15 0 6.860 6.810 6.860 6.720 6.860 913,043 6,232,560 6.8261 3.441 3.416 3.441 3.371 3.441 1,820,094 3.4243 2.54%
2012-06-14 0 6.690 6.690 6.710 6.690 6.760 488,402 3,282,385 6.7207 3.356 3.356 3.366 3.356 3.391 973,599 3.3714 -1.18%
2012-06-13 0 6.770 6.740 6.770 6.700 6.770 405,611 2,732,326 6.7363 3.396 3.381 3.396 3.361 3.396 808,560 3.3792 1.04%
2012-06-12 0 6.700 6.690 6.700 6.630 6.740 303,387 2,029,634 6.6899 3.361 3.356 3.361 3.326 3.381 604,783 3.3560 0.15%
2012-06-11 0 6.690 6.680 6.690 6.690 6.780 548,368 3,688,362 6.7261 3.356 3.351 3.356 3.356 3.401 1,093,137 3.3741 0.60%
2012-06-08 0 6.650 6.610 6.650 6.600 6.720 456,000 3,028,084 6.6405 3.336 3.316 3.336 3.311 3.371 909,007 3.3312 -0.45%
2012-06-07 0 6.680 6.670 6.680 6.670 6.800 600,801 4,039,134 6.7229 3.351 3.346 3.351 3.346 3.411 1,197,659 3.3725 0.30%
2012-06-06 0 6.660 6.660 6.700 6.580 6.720 468,800 3,122,492 6.6606 3.341 3.341 3.361 3.301 3.371 934,523 3.3413 1.52%
2012-06-05 0 6.560 6.560 6.570 6.560 6.630 671,364 4,420,135 6.5838 3.291 3.291 3.296 3.291 3.326 1,338,322 3.3027 -0.30%
2012-06-04 0 6.580 6.560 6.570 6.560 6.650 440,800 2,900,552 6.5802 3.301 3.291 3.296 3.291 3.336 878,707 3.3009 -2.37%
2012-06-01 0 6.740 6.740 6.750 6.630 6.830 710,000 4,798,916 6.7590 3.381 3.381 3.386 3.326 3.426 1,415,341 3.3906 0.75%
2012-05-31 0 6.690 6.680 6.700 6.680 6.780 1,050,619 7,043,067 6.7037 3.356 3.351 3.361 3.351 3.401 2,094,343 3.3629 -2.19%
2012-05-30 0 6.840 6.830 6.840 6.780 6.880 318,400 2,174,120 6.8283 3.431 3.426 3.431 3.401 3.451 634,710 3.4254 -0.73%
2012-05-29 0 6.890 6.880 6.890 6.810 6.890 808,280 5,563,989 6.8837 3.456 3.451 3.456 3.416 3.456 1,611,256 3.4532 1.03%
2012-05-28 0 7.020 7.010 7.020 6.980 7.050 430,800 3,023,012 7.0172 3.421 3.416 3.421 3.402 3.436 883,957 3.4199 0.43%
2012-05-25 0 6.990 6.990 7.000 6.980 7.060 1,179,401 8,260,190 7.0037 3.407 3.407 3.411 3.402 3.441 2,420,008 3.4133 -0.71%
2012-05-24 0 7.040 7.040 7.050 7.030 7.090 674,003 4,760,781 7.0634 3.431 3.431 3.436 3.426 3.455 1,382,984 3.4424 -0.71%
2012-05-23 0 7.090 7.080 7.090 7.070 7.150 505,721 3,584,387 7.0877 3.455 3.450 3.455 3.446 3.485 1,037,687 3.4542 -0.84%
2012-05-22 0 7.150 7.130 7.190 7.100 7.280 874,801 6,282,763 7.1819 3.485 3.475 3.504 3.460 3.548 1,795,001 3.5001 0.56%
2012-05-21 0 7.110 7.110 7.160 7.000 7.160 255,601 1,805,111 7.0622 3.465 3.465 3.489 3.411 3.489 524,467 3.4418 -0.70%
2012-05-18 0 7.160 7.150 7.180 7.000 7.200 662,953 4,676,157 7.0535 3.489 3.485 3.499 3.411 3.509 1,360,311 3.4376 -0.97%
2012-05-17 0 7.230 7.230 7.240 7.220 7.340 365,561 2,657,033 7.2684 3.524 3.524 3.528 3.519 3.577 750,093 3.5423 -0.55%
2012-05-16 0 7.270 7.250 7.300 7.230 7.480 851,923 6,219,061 7.3000 3.543 3.533 3.558 3.524 3.645 1,748,057 3.5577 -4.09%
2012-05-15 0 7.580 7.580 7.590 7.450 7.650 672,800 5,086,236 7.5598 3.694 3.694 3.699 3.631 3.728 1,380,516 3.6843 -0.13%
2012-05-14 0 7.590 7.560 7.590 7.560 7.660 552,400 4,215,164 7.6306 3.699 3.684 3.699 3.684 3.733 1,133,467 3.7188 0.00%
2012-05-11 0 7.590 7.570 7.580 7.580 7.780 924,000 7,059,864 7.6405 3.699 3.689 3.694 3.694 3.792 1,895,952 3.7237 -3.07%
2012-05-10 0 7.830 7.810 7.830 7.740 7.920 474,400 3,721,984 7.8457 3.816 3.806 3.816 3.772 3.860 973,419 3.8236 -1.26%
2012-05-09 0 7.930 7.920 7.930 7.870 8.100 626,644 4,957,652 7.9114 3.865 3.860 3.865 3.835 3.948 1,285,808 3.8557 -0.38%
2012-05-08 0 7.960 7.960 7.980 7.900 8.050 237,000 1,885,080 7.9539 3.879 3.879 3.889 3.850 3.923 486,299 3.8764 0.63%
2012-05-07 0 7.910 7.860 7.910 7.810 7.930 300,700 2,365,538 7.8668 3.855 3.831 3.855 3.806 3.865 617,005 3.8339 -1.13%
2012-05-04 0 8.000 8.000 8.050 7.980 8.100 251,635 2,025,230 8.0483 3.899 3.899 3.923 3.889 3.948 516,329 3.9224 -1.11%
2012-05-03 0 8.090 8.080 8.100 8.050 8.100 185,752 1,498,069 8.0649 3.943 3.938 3.948 3.923 3.948 381,144 3.9305 -0.37%
2012-05-02 0 8.120 8.050 8.120 8.040 8.120 720,276 5,827,685 8.0909 3.957 3.923 3.957 3.918 3.957 1,477,931 3.9431 0.87%
2012-04-30 0 8.050 8.030 8.050 7.910 8.050 388,600 3,106,596 7.9943 3.923 3.913 3.923 3.855 3.923 797,367 3.8961 1.26%
2012-04-27 0 7.950 7.930 7.950 7.910 8.000 499,960 3,963,296 7.9272 3.874 3.865 3.874 3.855 3.899 1,025,866 3.8634 0.38%
2012-04-26 0 7.920 7.930 7.960 7.840 8.000 351,441 2,786,816 7.9297 3.860 3.865 3.879 3.821 3.899 721,120 3.8646 0.64%
2012-04-25 0 7.870 7.870 7.890 7.860 8.010 353,601 2,794,499 7.9030 3.835 3.835 3.845 3.831 3.904 725,552 3.8515 -1.50%
2012-04-24 0 7.990 7.940 8.000 7.920 8.100 490,902 3,919,090 7.9834 3.894 3.870 3.899 3.860 3.948 1,007,280 3.8908 -0.13%
2012-04-23 0 8.000 8.000 8.010 8.000 8.130 579,291 4,674,141 8.0687 3.899 3.899 3.904 3.899 3.962 1,188,645 3.9323 -0.37%
2012-04-20 0 8.030 8.010 8.030 8.020 8.050 318,612 2,560,437 8.0362 3.913 3.904 3.913 3.909 3.923 653,759 3.9165 -0.12%
2012-04-19 0 8.040 8.040 8.060 7.970 8.140 650,867 5,229,152 8.0341 3.918 3.918 3.928 3.884 3.967 1,335,511 3.9155 1.01%
2012-04-18 0 7.960 7.920 7.960 7.900 8.010 1,219,059 9,655,469 7.9204 3.879 3.860 3.879 3.850 3.904 2,501,382 3.8601 0.76%
2012-04-17 0 7.900 7.910 7.920 7.820 8.100 1,930,818 15,369,501 7.9601 3.850 3.855 3.860 3.811 3.948 3,961,838 3.8794 1.02%
2012-04-16 0 7.820 7.830 7.840 7.640 7.860 918,080 7,128,259 7.7643 3.811 3.816 3.821 3.723 3.831 1,883,805 3.7840 1.30%
2012-04-13 0 7.720 7.710 7.750 7.670 7.760 431,200 3,326,380 7.7142 3.762 3.758 3.777 3.738 3.782 884,778 3.7596 0.92%
2012-04-12 0 7.650 7.630 7.650 7.550 7.650 192,400 1,462,820 7.6030 3.728 3.719 3.728 3.680 3.728 394,785 3.7054 1.19%
2012-04-11 0 7.560 7.560 7.570 7.550 7.670 354,400 2,688,636 7.5864 3.684 3.684 3.689 3.680 3.738 727,192 3.6973 -1.43%
2012-04-10 0 7.670 7.670 7.680 7.640 7.750 65,201 501,205 7.6871 3.738 3.738 3.743 3.723 3.777 133,786 3.7463 -0.65%
2012-04-05 0 7.720 7.660 7.720 7.610 7.730 122,919 945,412 7.6913 3.762 3.733 3.762 3.709 3.767 252,217 3.7484 -0.26%
2012-04-03 0 7.740 7.730 7.740 7.600 7.790 234,000 1,806,468 7.7199 3.772 3.767 3.772 3.704 3.796 480,144 3.7623 1.84%
2012-04-02 0 7.600 7.590 7.600 7.590 7.790 460,800 3,534,296 7.6699 3.704 3.699 3.704 3.699 3.796 945,514 3.7380 -1.04%
2012-03-30 0 7.680 7.650 7.660 7.650 7.770 318,746 2,454,859 7.7016 3.743 3.728 3.733 3.728 3.787 654,034 3.7534 -0.65%
2012-03-29 0 7.730 7.710 7.720 7.700 7.810 350,800 2,723,864 7.7647 3.767 3.758 3.762 3.753 3.806 719,805 3.7842 -1.40%
2012-03-28 0 7.840 7.840 7.890 7.800 7.890 408,000 3,195,180 7.8313 3.821 3.821 3.845 3.801 3.845 837,174 3.8166 0.51%
2012-03-27 0 7.800 7.740 7.750 7.720 7.850 5,849,760 45,293,944 7.7429 3.801 3.772 3.777 3.762 3.826 12,003,099 3.7735 1.30%
2012-03-26 0 7.700 7.690 7.700 7.620 7.810 642,400 4,950,824 7.7068 3.753 3.748 3.753 3.714 3.806 1,318,138 3.7559 -1.66%
2012-03-23 0 7.830 7.810 7.850 7.680 7.850 777,322 6,038,665 7.7686 3.816 3.806 3.826 3.743 3.826 1,594,984 3.7860 0.38%
2012-03-22 0 7.800 7.770 7.830 7.730 7.850 1,497,840 11,637,491 7.7695 3.801 3.787 3.816 3.767 3.826 3,073,412 3.7865 1.17%
2012-03-21 0 7.710 7.700 7.750 7.690 7.840 379,839 2,940,628 7.7418 3.758 3.753 3.777 3.748 3.821 779,390 3.7730 -1.66%
2012-03-20 0 7.840 7.790 7.850 7.720 8.000 544,400 4,270,200 7.8439 3.821 3.796 3.826 3.762 3.899 1,117,052 3.8227 -0.13%
2012-03-19 0 7.850 7.850 7.860 7.840 8.000 554,800 4,400,572 7.9318 3.826 3.826 3.831 3.821 3.899 1,138,392 3.8656 0.38%
2012-03-16 0 7.820 7.810 7.850 7.810 7.970 536,400 4,208,310 7.8455 3.811 3.806 3.826 3.806 3.884 1,100,637 3.8235 -0.89%
2012-03-15 0 7.890 7.850 7.890 7.800 7.980 587,240 4,606,188 7.8438 3.845 3.826 3.845 3.801 3.889 1,204,955 3.8227 -1.13%
2012-03-14 0 7.980 7.910 7.980 7.890 8.160 1,105,835 8,895,649 8.0443 3.889 3.855 3.889 3.845 3.977 2,269,058 3.9204 -0.75%
2012-03-13 0 8.040 8.000 8.040 7.750 8.080 967,600 7,668,652 7.9254 3.918 3.899 3.918 3.777 3.938 1,985,415 3.8625 3.74%
2012-03-12 0 7.750 7.740 7.750 7.740 7.950 794,915 6,190,777 7.7880 3.777 3.772 3.777 3.772 3.874 1,631,083 3.7955 -1.90%
2012-03-09 0 7.900 7.890 7.920 7.800 7.960 1,662,154 13,084,819 7.8722 3.850 3.845 3.860 3.801 3.879 3,410,567 3.8366 1.41%
2012-03-08 0 7.790 7.780 7.800 7.700 7.800 2,219,240 17,164,857 7.7346 3.796 3.792 3.801 3.753 3.801 4,553,650 3.7695 1.30%
2012-03-07 0 7.690 7.680 7.690 7.640 7.720 702,578 5,395,932 7.6802 3.748 3.743 3.748 3.723 3.762 1,441,617 3.7430 -2.16%
2012-03-06 0 7.860 7.790 7.890 7.730 8.150 1,487,200 11,772,168 7.9157 3.831 3.796 3.845 3.767 3.972 3,051,580 3.8577 -3.68%
2012-03-05 0 8.160 8.120 8.170 8.160 8.320 475,120 3,926,424 8.2641 3.977 3.957 3.982 3.977 4.055 974,897 4.0275 -0.49%
2012-03-02 0 8.200 8.190 8.200 8.180 8.230 740,866 6,081,448 8.2086 3.996 3.991 3.996 3.987 4.011 1,520,180 4.0005 0.12%
2012-03-01 0 8.190 8.180 8.190 8.160 8.320 603,541 4,961,411 8.2205 3.991 3.987 3.991 3.977 4.055 1,238,403 4.0063 -1.44%
2012-02-29 0 8.310 8.280 8.310 8.230 8.350 1,633,518 13,527,249 8.2811 4.050 4.035 4.050 4.011 4.069 3,351,809 4.0358 1.22%
2012-02-28 0 8.210 8.210 8.250 8.190 8.300 821,200 6,753,452 8.2239 4.001 4.001 4.021 3.991 4.045 1,685,017 4.0079 -0.48%
2012-02-27 0 8.250 8.240 8.290 8.220 8.400 219,360 1,829,912 8.3420 4.021 4.016 4.040 4.006 4.094 450,104 4.0655 -0.48%
2012-02-24 0 8.290 8.280 8.290 8.250 8.430 167,203 1,381,364 8.2616 4.040 4.035 4.040 4.021 4.108 343,083 4.0263 0.12%
2012-02-23 0 8.280 8.260 8.290 8.200 8.290 215,522 1,781,224 8.2647 4.035 4.026 4.040 3.996 4.040 442,229 4.0278 0.36%
2012-02-22 0 8.250 8.250 8.270 8.100 8.290 420,672 3,473,498 8.2570 4.021 4.021 4.030 3.948 4.040 863,175 4.0241 0.61%
2012-02-21 0 8.200 8.180 8.200 8.070 8.400 870,000 7,115,948 8.1793 3.996 3.987 3.996 3.933 4.094 1,785,150 3.9862 -2.50%
2012-02-20 0 8.410 8.430 8.440 8.340 8.550 387,200 3,280,960 8.4736 4.099 4.108 4.113 4.065 4.167 794,494 4.1296 -0.59%
2012-02-17 0 8.460 8.460 8.470 8.420 8.650 184,000 1,564,080 8.5004 4.123 4.123 4.128 4.104 4.216 377,549 4.1427 0.48%
2012-02-16 0 8.420 8.410 8.460 8.400 8.530 368,400 3,118,916 8.4661 4.104 4.099 4.123 4.094 4.157 755,919 4.1260 -1.52%
2012-02-15 0 8.550 8.510 8.570 8.360 8.570 788,121 6,675,150 8.4697 4.167 4.147 4.177 4.074 4.177 1,617,142 4.1277 2.15%
2012-02-14 0 8.370 8.300 8.370 8.260 8.520 255,318 2,130,767 8.3455 4.079 4.045 4.079 4.026 4.152 523,886 4.0672 -0.59%
2012-02-13 0 8.420 8.420 8.480 8.300 8.500 333,060 2,804,754 8.4212 4.104 4.104 4.133 4.045 4.143 683,404 4.1041 0.36%
2012-02-10 0 8.390 8.340 8.390 8.330 8.610 717,080 6,069,230 8.4638 4.089 4.065 4.089 4.060 4.196 1,471,374 4.1249 -1.87%
2012-02-09 0 8.550 8.500 8.550 8.250 8.560 545,600 4,629,892 8.4859 4.167 4.143 4.167 4.021 4.172 1,119,514 4.1356 2.89%
2012-02-08 0 8.310 8.260 8.320 8.110 8.320 653,560 5,385,329 8.2400 4.050 4.026 4.055 3.952 4.055 1,341,037 4.0158 2.34%
2012-02-07 0 8.120 8.100 8.120 8.030 8.170 314,400 2,544,642 8.0936 3.957 3.948 3.957 3.913 3.982 645,116 3.9445 0.12%
2012-02-06 0 8.110 8.110 8.160 8.100 8.330 752,000 6,161,400 8.1934 3.952 3.952 3.977 3.948 4.060 1,543,026 3.9931 -1.34%
2012-02-03 0 8.220 8.200 8.220 7.970 8.220 1,841,954 14,944,188 8.1132 4.006 3.996 4.006 3.884 4.006 3,779,498 3.9540 2.24%
2012-02-02 0 8.040 8.040 8.080 7.920 8.080 904,200 7,259,748 8.0289 3.918 3.918 3.938 3.860 3.938 1,855,324 3.9129 1.77%
2012-02-01 0 7.900 7.900 7.970 7.790 7.990 809,740 6,398,032 7.9013 3.850 3.850 3.884 3.796 3.894 1,661,502 3.8508 0.89%
2012-01-31 0 7.830 7.830 7.850 7.550 7.840 1,341,200 10,345,596 7.7137 3.816 3.816 3.826 3.680 3.821 2,752,003 3.7593 2.35%
2012-01-30 0 7.650 7.650 7.690 7.650 7.960 532,240 4,145,310 7.7884 3.728 3.728 3.748 3.728 3.879 1,092,101 3.7957 -4.14%
2012-01-27 0 7.980 7.950 7.980 7.860 8.170 605,241 4,827,753 7.9766 3.889 3.874 3.889 3.831 3.982 1,241,892 3.8874 -0.13%
2012-01-26 0 7.990 7.980 8.000 7.770 8.030 1,108,040 8,806,444 7.9478 3.894 3.889 3.899 3.787 3.913 2,273,583 3.8734 3.90%
2012-01-20 0 7.690 7.700 7.710 7.510 7.700 672,400 5,150,110 7.6593 3.748 3.753 3.758 3.660 3.753 1,379,695 3.7328 1.18%
2012-01-19 0 7.600 7.580 7.600 7.590 7.750 413,600 3,164,844 7.6519 3.704 3.694 3.704 3.699 3.777 848,664 3.7292 1.06%
2012-01-18 0 7.520 7.500 7.570 7.500 7.660 1,508,140 11,487,552 7.6170 3.665 3.655 3.689 3.655 3.733 3,094,546 3.7122 -1.05%
2012-01-17 0 7.600 7.570 7.580 7.400 7.650 456,826 3,466,797 7.5889 3.704 3.689 3.694 3.606 3.728 937,359 3.6985 2.56%
2012-01-16 0 7.410 7.400 7.410 7.300 7.480 351,200 2,598,340 7.3985 3.611 3.606 3.611 3.558 3.645 720,626 3.6057 0.14%
2012-01-13 0 7.400 7.360 7.400 7.100 7.410 2,850,323 20,629,332 7.2375 3.606 3.587 3.606 3.460 3.611 5,848,566 3.5272 4.08%
2012-01-12 0 7.110 7.110 7.140 7.030 7.160 355,240 2,526,214 7.1113 3.465 3.465 3.480 3.426 3.489 728,916 3.4657 0.85%
2012-01-11 0 7.050 7.020 7.060 6.870 7.060 542,100 3,762,190 6.9400 3.436 3.421 3.441 3.348 3.441 1,112,333 3.3823 2.92%
2012-01-10 0 6.850 6.840 6.850 6.760 6.910 532,000 3,628,616 6.8207 3.338 3.334 3.338 3.295 3.368 1,091,609 3.3241 1.33%
2012-01-09 0 6.760 6.740 6.760 6.620 6.770 251,600 1,692,296 6.7261 3.295 3.285 3.295 3.226 3.299 516,257 3.2780 1.20%
2012-01-06 0 6.680 6.680 6.710 6.660 6.760 151,600 1,016,260 6.7036 3.256 3.256 3.270 3.246 3.295 311,067 3.2670 -1.33%
2012-01-05 0 6.770 6.770 6.810 6.710 6.820 8,113,383 54,659,003 6.7369 3.299 3.299 3.319 3.270 3.324 16,647,818 3.2833 0.15%
2012-01-04 0 6.760 6.700 6.760 6.630 6.820 1,019,200 6,847,948 6.7189 3.295 3.265 3.295 3.231 3.324 2,091,292 3.2745 -0.29%
2012-01-03 0 6.780 6.750 6.760 6.700 6.810 223,200 1,511,976 6.7741 3.304 3.290 3.295 3.265 3.319 457,983 3.3014 2.26%
2011-12-30 0 6.630 6.610 6.630 6.600 6.770 238,000 1,582,244 6.6481 3.231 3.221 3.231 3.217 3.299 488,351 3.2400 -1.04%
2011-12-29 0 6.700 6.700 6.720 6.620 6.710 116,000 770,248 6.6401 3.265 3.265 3.275 3.226 3.270 238,020 3.2361 -0.59%
2011-12-28 0 6.740 6.720 6.740 6.720 6.880 52,400 357,236 6.8175 3.285 3.275 3.285 3.275 3.353 107,519 3.3225 -1.17%
2011-12-23 0 6.820 6.810 6.830 6.700 6.850 4,251,400 28,593,972 6.7258 3.324 3.319 3.329 3.265 3.338 8,723,431 3.2778 2.10%
2011-12-22 0 6.680 6.610 6.680 6.500 6.770 119,116 789,720 6.6298 3.256 3.221 3.256 3.168 3.299 244,414 3.2311 0.45%
2011-12-21 0 6.650 6.640 6.650 6.600 6.880 247,900 1,649,570 6.6542 3.241 3.236 3.241 3.217 3.353 508,665 3.2429 1.99%
2011-12-20 0 6.520 6.510 6.550 6.510 6.650 195,776 1,284,307 6.5601 3.178 3.173 3.192 3.173 3.241 401,712 3.1971 0.15%
2011-12-19 0 6.510 6.510 6.520 6.470 6.600 310,400 2,027,736 6.5327 3.173 3.173 3.178 3.153 3.217 636,909 3.1837 -1.21%
2011-12-16 0 6.590 6.590 6.630 6.530 6.680 621,480 4,104,211 6.6039 3.212 3.212 3.231 3.182 3.256 1,275,212 3.2185 0.00%
2011-12-15 0 6.590 6.580 6.630 6.580 6.770 1,028,880 6,850,531 6.6582 3.212 3.207 3.231 3.207 3.299 2,111,155 3.2449 -3.51%
2011-12-14 0 6.830 6.830 6.850 6.730 6.910 411,200 2,797,832 6.8041 3.329 3.329 3.338 3.280 3.368 843,740 3.3160 0.74%
2011-12-13 0 6.780 6.770 6.780 6.770 6.900 126,516 861,110 6.8063 3.304 3.299 3.304 3.299 3.363 259,598 3.3171 -1.17%
2011-12-12 0 6.860 6.840 6.900 6.840 6.960 352,600 2,432,116 6.8977 3.343 3.334 3.363 3.334 3.392 723,499 3.3616 0.88%
2011-12-09 0 6.800 6.800 6.820 6.760 6.880 206,000 1,403,434 6.8128 3.314 3.314 3.324 3.295 3.353 422,691 3.3202 -2.16%
2011-12-08 0 6.950 6.900 6.950 6.730 6.980 335,600 2,315,428 6.8994 3.387 3.363 3.387 3.280 3.402 688,616 3.3624 1.31%
2011-12-07 0 6.860 6.860 6.900 6.770 6.900 300,680 2,061,120 6.8549 3.343 3.343 3.363 3.299 3.363 616,964 3.3407 1.03%
2011-12-06 0 6.790 6.720 6.790 6.680 6.920 381,690 2,582,925 6.7671 3.309 3.275 3.309 3.256 3.372 783,188 3.2980 -1.02%
2011-12-05 0 6.860 6.850 6.920 6.820 7.000 358,880 2,480,340 6.9113 3.343 3.338 3.372 3.324 3.411 736,384 3.3683 -1.29%
2011-12-02 0 6.950 6.900 6.950 6.810 6.950 195,200 1,344,537 6.8880 3.387 3.363 3.387 3.319 3.387 400,530 3.3569 1.16%
2011-12-01 0 6.870 6.870 6.900 6.760 6.980 1,789,330 12,280,090 6.8630 3.348 3.348 3.363 3.295 3.402 3,671,519 3.3447 6.18%
2011-11-30 0 6.470 6.460 6.490 6.430 6.660 653,350 4,258,260 6.5176 3.153 3.148 3.163 3.134 3.246 1,340,606 3.1764 -2.41%
2011-11-29 0 6.630 6.600 6.650 6.590 6.770 1,310,800 8,704,537 6.6406 3.231 3.217 3.241 3.212 3.299 2,689,625 3.2363 1.53%
2011-11-28 0 6.530 6.520 6.580 6.510 6.820 1,813,720 12,049,556 6.6436 3.182 3.178 3.207 3.173 3.324 3,721,565 3.2378 -2.54%
2011-11-25 0 6.700 6.690 6.720 6.600 6.900 298,000 1,998,904 6.7077 3.265 3.260 3.275 3.217 3.363 611,465 3.2690 -2.90%
2011-11-24 0 6.900 6.890 6.910 6.680 6.940 303,200 2,086,716 6.8823 3.363 3.358 3.368 3.256 3.382 622,135 3.3541 0.00%
2011-11-23 0 6.900 6.880 6.900 6.880 7.090 526,822 3,651,715 6.9316 3.363 3.353 3.363 3.353 3.455 1,080,984 3.3781 -2.40%
2011-11-22 0 7.070 7.070 7.100 7.030 7.090 273,200 1,929,080 7.0611 3.446 3.446 3.460 3.426 3.455 560,578 3.4412 -0.28%
2011-11-21 0 7.090 7.050 7.090 6.910 7.180 376,040 2,646,034 7.0366 3.455 3.436 3.455 3.368 3.499 771,595 3.4293 -1.66%
2011-11-18 0 7.210 7.180 7.250 7.060 7.300 240,400 1,731,440 7.2023 3.514 3.499 3.533 3.441 3.558 493,276 3.5101 -0.14%
2011-11-17 0 7.220 7.200 7.230 7.160 7.260 389,200 2,800,008 7.1943 3.519 3.509 3.524 3.489 3.538 798,598 3.5062 -1.23%
2011-11-16 0 7.310 7.300 7.330 7.300 7.420 388,800 2,850,696 7.3320 3.563 3.558 3.572 3.558 3.616 797,777 3.5733 -1.22%
2011-11-15 0 7.400 7.390 7.450 7.380 7.550 474,400 3,532,784 7.4468 3.606 3.602 3.631 3.597 3.680 973,419 3.6293 -0.54%
2011-11-14 0 7.440 7.430 7.470 7.410 7.650 1,180,807 8,855,599 7.4996 3.626 3.621 3.641 3.611 3.728 2,422,893 3.6550 -0.40%
2011-11-11 0 7.470 7.470 7.490 7.410 7.790 933,600 7,061,904 7.5642 3.641 3.641 3.650 3.611 3.796 1,915,650 3.6864 -2.23%
2011-11-10 0 7.640 7.630 7.710 7.580 7.820 569,480 4,352,862 7.6436 3.723 3.719 3.758 3.694 3.811 1,168,514 3.7251 -6.37%
2011-11-09 0 8.160 8.150 8.170 8.100 8.280 1,030,800 8,451,924 8.1994 3.977 3.972 3.982 3.948 4.035 2,115,094 3.9960 2.00%
2011-11-08 0 8.000 7.950 8.000 7.820 8.060 398,880 3,174,900 7.9595 3.899 3.874 3.899 3.811 3.928 818,460 3.8791 1.39%
2011-11-07 0 7.890 7.820 7.890 7.630 7.920 193,200 1,518,684 7.8607 3.845 3.811 3.845 3.719 3.860 396,426 3.8309 1.28%
2011-11-04 0 7.790 7.730 7.790 7.660 7.930 745,000 5,789,492 7.7711 3.796 3.767 3.796 3.733 3.865 1,528,663 3.7873 1.30%
2011-11-03 0 7.690 7.690 7.760 7.520 7.730 721,400 5,486,975 7.6060 3.748 3.748 3.782 3.665 3.767 1,480,238 3.7068 -0.26%
2011-11-02 0 7.710 7.700 7.710 7.370 7.710 352,160 2,660,688 7.5553 3.758 3.753 3.758 3.592 3.758 722,596 3.6821 0.13%
2011-11-01 0 7.700 7.640 7.710 7.390 7.740 689,280 5,240,312 7.6026 3.753 3.723 3.758 3.602 3.772 1,414,331 3.7052 0.65%
2011-10-31 0 7.650 7.650 7.700 7.610 8.170 518,155 4,004,503 7.7284 3.728 3.728 3.753 3.709 3.982 1,063,200 3.7665 -4.85%
2011-10-28 0 8.040 8.030 8.040 7.940 8.300 512,800 4,149,624 8.0921 3.918 3.913 3.918 3.870 4.045 1,052,212 3.9437 1.26%
2011-10-27 0 7.940 7.910 7.950 7.700 7.960 662,800 5,227,056 7.8863 3.870 3.855 3.874 3.753 3.879 1,359,997 3.8434 3.12%
2011-10-26 0 7.700 7.670 7.720 7.550 7.720 367,000 2,797,000 7.6213 3.753 3.738 3.762 3.680 3.762 753,046 3.7142 0.26%
2011-10-25 0 7.680 7.680 7.710 7.630 7.730 289,560 2,226,354 7.6887 3.743 3.743 3.758 3.719 3.767 594,147 3.7471 0.66%
2011-10-24 0 7.630 7.630 7.680 7.540 7.730 252,800 1,923,600 7.6092 3.719 3.719 3.743 3.675 3.767 518,719 3.7084 3.67%
2011-10-21 0 7.360 7.300 7.360 7.130 7.420 145,600 1,068,568 7.3391 3.587 3.558 3.587 3.475 3.616 298,756 3.5767 3.23%
2011-10-20 0 7.130 7.130 7.190 7.090 7.450 373,535 2,675,199 7.1618 3.475 3.475 3.504 3.455 3.631 766,455 3.4904 -4.42%
2011-10-19 0 7.460 7.410 7.450 7.320 7.600 394,889 2,908,980 7.3666 3.636 3.611 3.631 3.567 3.704 810,271 3.5901 2.47%
2011-10-18 0 7.280 7.210 7.280 7.150 7.500 380,560 2,756,815 7.2441 3.548 3.514 3.548 3.485 3.655 780,870 3.5304 -5.45%
2011-10-17 0 7.700 7.680 7.700 7.430 7.760 870,040 6,695,865 7.6960 3.753 3.743 3.753 3.621 3.782 1,785,232 3.7507 4.48%
2011-10-14 0 7.370 7.310 7.400 7.200 7.650 336,400 2,476,684 7.3623 3.592 3.563 3.606 3.509 3.728 690,258 3.5881 -3.53%
2011-10-13 0 7.640 7.600 7.640 7.120 7.650 872,760 6,470,051 7.4133 3.723 3.704 3.723 3.470 3.728 1,790,813 3.6129 7.76%
2011-10-12 0 7.090 7.020 7.080 6.890 7.120 999,471 6,989,919 6.9936 3.455 3.421 3.450 3.358 3.470 2,050,811 3.4084 0.71%
2011-10-11 0 7.040 7.050 7.070 6.900 7.050 778,000 5,433,552 6.9840 3.431 3.436 3.446 3.363 3.436 1,596,375 3.4037 5.23%
2011-10-10 0 6.690 6.670 6.710 6.520 6.800 315,556 2,100,085 6.6552 3.260 3.251 3.270 3.178 3.314 647,488 3.2434 -3.32%
2011-10-07 0 6.920 6.850 6.920 6.630 6.950 963,000 6,594,434 6.8478 3.372 3.338 3.372 3.231 3.387 1,975,976 3.3373 4.85%
2011-10-06 0 6.600 6.560 6.600 6.410 6.600 1,014,000 6,597,182 6.5061 3.217 3.197 3.217 3.124 3.217 2,080,623 3.1708 4.10%
2011-10-04 0 6.340 6.290 6.340 6.260 6.430 674,469 4,267,872 6.3278 3.090 3.065 3.090 3.051 3.134 1,383,940 3.0839 -1.71%
2011-10-03 0 6.450 6.400 6.470 6.380 6.850 1,456,200 9,590,392 6.5859 3.143 3.119 3.153 3.109 3.338 2,987,971 3.2097 -8.38%
2011-09-30 0 7.040 7.000 7.040 6.730 7.040 1,305,213 9,000,705 6.8960 3.431 3.411 3.431 3.280 3.431 2,678,161 3.3608 2.77%
2011-09-28 0 6.850 6.780 6.850 6.650 6.880 354,600 2,394,968 6.7540 3.338 3.304 3.338 3.241 3.353 727,602 3.2916 1.48%
2011-09-27 0 6.750 6.720 6.750 6.600 6.750 617,929 4,102,957 6.6399 3.290 3.275 3.290 3.217 3.290 1,267,926 3.2360 5.14%
2011-09-26 0 6.420 6.400 6.480 6.320 6.930 977,800 6,345,920 6.4900 3.129 3.119 3.158 3.080 3.377 2,006,344 3.1629 -5.87%
2011-09-23 0 6.820 6.730 6.890 6.670 7.000 1,077,010 7,392,975 6.8644 3.324 3.280 3.358 3.251 3.411 2,209,913 3.3454 -7.21%
2011-09-22 0 7.350 7.350 7.460 7.270 7.910 662,120 5,018,228 7.5790 3.582 3.582 3.636 3.543 3.855 1,358,601 3.6937 -8.35%
2011-09-21 0 8.020 7.950 8.030 7.910 8.050 546,200 4,344,361 7.9538 3.909 3.874 3.913 3.855 3.923 1,120,746 3.8763 1.01%
2011-09-20 0 7.940 7.940 7.990 7.900 8.060 426,400 3,384,848 7.9382 3.870 3.870 3.894 3.850 3.928 874,928 3.8687 -2.82%
2011-09-19 0 8.170 8.170 8.190 8.080 8.270 517,035 4,226,341 8.1742 3.982 3.982 3.991 3.938 4.030 1,060,902 3.9837 -1.57%
2011-09-16 0 8.300 8.270 8.300 8.050 8.300 493,347 4,043,417 8.1959 4.045 4.030 4.045 3.923 4.045 1,012,297 3.9943 3.75%
2011-09-15 0 8.000 8.000 8.010 7.960 8.080 734,081 5,872,704 8.0001 3.899 3.899 3.904 3.879 3.938 1,506,258 3.8989 -0.99%
2011-09-14 0 8.080 8.030 8.100 7.950 8.180 1,390,187 11,154,107 8.0235 3.938 3.913 3.948 3.874 3.987 2,852,519 3.9103 -1.10%
2011-09-12 0 8.170 8.170 8.190 8.130 8.480 875,440 7,188,484 8.2113 3.982 3.982 3.991 3.962 4.133 1,796,312 4.0018 -3.66%
2011-09-09 0 8.480 8.470 8.500 8.450 8.580 197,200 1,679,236 8.5154 4.133 4.128 4.143 4.118 4.181 404,634 4.1500 -0.70%
2011-09-08 0 8.540 8.530 8.540 8.530 8.630 337,200 2,891,920 8.5763 4.162 4.157 4.162 4.157 4.206 691,899 4.1797 0.23%
2011-09-07 0 8.600 8.600 8.640 8.540 8.750 402,800 3,466,824 8.6068 4.152 4.152 4.172 4.123 4.225 834,264 4.1555 0.23%
2011-09-06 0 8.580 8.580 8.660 8.450 8.700 792,600 6,787,983 8.5642 4.143 4.143 4.181 4.080 4.201 1,641,604 4.1350 -2.05%
2011-09-05 0 8.760 8.740 8.770 8.650 8.880 223,954 1,957,004 8.7384 4.230 4.220 4.234 4.176 4.287 463,845 4.2191 -1.02%
2011-09-02 0 8.850 8.850 8.860 8.810 8.950 602,400 5,329,908 8.8478 4.273 4.273 4.278 4.254 4.321 1,247,668 4.2719 -1.12%
2011-09-01 0 8.950 8.920 8.960 8.900 9.070 288,137 2,591,456 8.9938 4.321 4.307 4.326 4.297 4.379 596,779 4.3424 0.56%
2011-08-31 0 8.900 8.890 8.900 8.770 8.940 564,000 5,014,676 8.8913 4.297 4.292 4.297 4.234 4.316 1,168,136 4.2929 2.30%
2011-08-30 0 8.700 8.700 8.710 8.650 8.930 1,237,481 10,833,164 8.7542 4.201 4.201 4.205 4.176 4.312 2,563,024 4.2267 1.28%
2011-08-29 0 8.590 8.600 8.610 8.580 8.680 409,200 3,521,188 8.6051 4.147 4.152 4.157 4.143 4.191 847,520 4.1547 0.00%
2011-08-26 0 8.590 8.600 8.620 8.500 8.710 454,241 3,917,511 8.6243 4.147 4.152 4.162 4.104 4.205 940,807 4.1640 -1.15%
2011-08-25 0 8.690 8.680 8.690 8.660 8.730 392,000 3,406,504 8.6901 4.196 4.191 4.196 4.181 4.215 811,896 4.1957 1.05%
2011-08-24 0 8.600 8.570 8.640 8.510 8.650 812,000 6,985,740 8.6031 4.152 4.138 4.172 4.109 4.176 1,681,784 4.1538 0.00%
2011-08-23 0 8.600 8.540 8.650 8.250 8.600 467,520 3,949,664 8.4481 4.152 4.123 4.176 3.983 4.152 968,310 4.0789 3.24%
2011-08-22 0 8.330 8.330 8.350 8.030 8.570 952,840 7,829,037 8.2165 4.022 4.022 4.032 3.877 4.138 1,973,487 3.9671 -2.91%
2011-08-19 0 8.580 8.470 8.510 8.450 8.800 1,607,710 13,853,090 8.6167 4.143 4.089 4.109 4.080 4.249 3,329,829 4.1603 -5.19%
2011-08-18 0 9.050 9.020 9.050 8.960 9.140 1,041,680 9,441,845 9.0641 4.370 4.355 4.370 4.326 4.413 2,157,489 4.3763 1.69%
2011-08-17 0 8.900 8.900 8.960 8.640 9.050 1,490,722 13,347,494 8.9537 4.297 4.297 4.326 4.172 4.370 3,087,528 4.3230 2.53%
2011-08-16 0 8.680 8.680 8.720 8.500 9.030 1,355,424 11,855,301 8.7466 4.191 4.191 4.210 4.104 4.360 2,807,304 4.2230 2.72%
2011-08-15 0 8.450 8.440 8.490 8.350 8.480 1,196,800 10,078,240 8.4210 4.080 4.075 4.099 4.032 4.094 2,478,767 4.0658 1.81%
2011-08-12 0 8.300 8.280 8.300 8.260 8.430 1,077,800 8,975,673 8.3278 4.007 3.998 4.007 3.988 4.070 2,232,299 4.0208 0.61%
2011-08-11 0 8.250 8.230 8.240 8.150 8.500 4,083,966 33,720,735 8.2569 3.983 3.974 3.978 3.935 4.104 8,458,558 3.9866 -6.88%
2011-08-10 1 8.860 8.850 8.860 8.820 8.910 713,276 6,326,595 8.8698 4.278 4.273 4.278 4.258 4.302 1,477,311 4.2825 3.63%
2011-08-09 0 8.550 8.500 8.550 8.020 8.960 1,567,080 13,146,652 8.3893 4.128 4.104 4.128 3.872 4.326 3,245,678 4.0505 -6.46%
2011-08-08 0 9.140 9.140 9.170 8.860 9.650 1,618,320 14,725,699 9.0994 4.413 4.413 4.427 4.278 4.659 3,351,804 4.3934 -7.58%
2011-08-05 0 9.890 9.850 9.890 9.550 9.990 1,403,000 13,658,456 9.7352 4.775 4.756 4.775 4.611 4.823 2,905,841 4.7003 -2.27%
2011-08-04 0 10.12 10.10 10.14 10.08 10.26 588,000 5,958,976 10.134 4.886 4.876 4.896 4.867 4.954 1,217,844 4.8931 -1.36%
2011-08-03 0 10.26 10.26 10.28 10.14 10.30 763,602 7,805,516 10.222 4.954 4.954 4.963 4.896 4.973 1,581,544 4.9354 -1.91%
2011-08-02 0 10.46 10.40 10.46 10.42 10.52 521,640 5,431,772 10.413 5.050 5.021 5.050 5.031 5.079 1,080,401 5.0276 0.38%
2011-08-01 0 10.42 10.38 10.42 10.34 10.46 2,574,000 26,770,432 10.400 5.031 5.012 5.031 4.992 5.050 5,331,173 5.0215 0.39%
2011-07-29 0 10.38 10.36 10.38 10.34 10.44 1,382,024 14,341,701 10.377 5.012 5.002 5.012 4.992 5.041 2,862,397 5.0104 -0.19%
2011-07-28 0 10.40 10.38 10.40 10.36 10.44 2,200,400 22,885,202 10.401 5.021 5.012 5.021 5.002 5.041 4,557,386 5.0216 0.00%
2011-07-27 0 10.40 10.40 10.46 10.38 10.60 2,458,400 25,625,128 10.424 5.021 5.021 5.050 5.012 5.118 5,091,746 5.0327 -1.33%
2011-07-26 0 10.54 10.48 10.54 10.40 10.54 528,240 5,515,152 10.441 5.089 5.060 5.089 5.021 5.089 1,094,071 5.0409 0.76%
2011-07-25 0 10.46 10.46 10.50 10.38 10.54 158,400 1,659,280 10.475 5.050 5.050 5.070 5.012 5.089 328,072 5.0577 -0.38%
2011-07-22 0 10.50 10.48 10.54 10.32 10.54 1,694,586 17,733,508 10.465 5.070 5.060 5.089 4.983 5.089 3,509,763 5.0526 2.94%
2011-07-21 0 10.20 10.18 10.20 10.20 10.32 2,382,000 24,527,954 10.297 4.925 4.915 4.925 4.925 4.983 4,933,509 4.9717 -0.97%
2011-07-20 0 10.30 10.26 10.30 10.24 10.32 2,400,800 24,723,903 10.298 4.973 4.954 4.973 4.944 4.983 4,972,447 4.9722 1.18%
2011-07-19 0 10.18 10.16 10.20 10.06 10.34 2,512,040 25,650,418 10.211 4.915 4.905 4.925 4.857 4.992 5,202,843 4.9301 -1.55%
2011-07-18 0 10.34 10.34 10.38 10.34 10.54 173,200 1,801,448 10.401 4.992 4.992 5.012 4.992 5.089 358,725 5.0218 -2.08%
2011-07-15 0 10.56 10.48 10.50 10.38 10.56 1,315,200 13,734,408 10.443 5.099 5.060 5.070 5.012 5.099 2,723,993 5.0420 0.96%
2011-07-14 0 10.46 10.40 10.46 10.38 10.48 1,586,489 16,509,453 10.406 5.050 5.021 5.050 5.012 5.060 3,285,877 5.0244 0.77%
2011-07-13 0 10.38 10.36 10.38 10.32 10.52 452,960 4,739,436 10.463 5.012 5.002 5.012 4.983 5.079 938,154 5.0519 -1.14%
2011-07-12 0 10.50 10.46 10.48 10.46 10.90 2,829,206 29,896,446 10.567 5.070 5.050 5.060 5.050 5.263 5,859,746 5.1020 -3.85%
2011-07-11 0 10.92 10.90 10.92 10.80 11.00 363,620 3,960,511 10.892 5.272 5.263 5.272 5.214 5.311 753,116 5.2588 0.18%
2011-07-08 0 10.90 10.90 10.92 10.88 11.00 1,329,480 14,596,072 10.979 5.263 5.263 5.272 5.253 5.311 2,753,569 5.3008 0.00%
2011-07-07 0 10.90 10.90 10.92 10.86 11.00 534,257 5,865,296 10.978 5.263 5.263 5.272 5.243 5.311 1,106,533 5.3006 -0.91%
2011-07-06 0 11.00 10.94 11.00 10.88 11.06 655,200 7,177,512 10.955 5.311 5.282 5.311 5.253 5.340 1,357,026 5.2891 0.18%
2011-07-05 0 10.98 10.98 11.00 10.94 11.12 584,324 6,422,626 10.992 5.301 5.301 5.311 5.282 5.369 1,210,230 5.3069 -0.18%
2011-07-04 0 11.00 10.98 11.00 10.96 11.30 1,983,320 21,993,029 11.089 5.311 5.301 5.311 5.292 5.456 4,107,778 5.3540 1.10%
2011-06-30 0 10.88 10.86 10.90 10.66 11.00 622,400 6,766,120 10.871 5.253 5.243 5.263 5.147 5.311 1,289,092 5.2488 2.45%
2011-06-29 0 10.62 10.60 10.62 10.52 10.72 282,400 3,000,080 10.624 5.128 5.118 5.128 5.079 5.176 584,896 5.1293 1.34%
2011-06-28 0 10.48 10.48 10.54 10.38 10.58 248,400 2,606,768 10.494 5.060 5.060 5.089 5.012 5.108 514,477 5.0668 0.96%
2011-06-27 0 10.38 10.38 10.40 10.30 10.40 150,800 1,561,064 10.352 5.012 5.012 5.021 4.973 5.021 312,331 4.9981 -0.38%
2011-06-24 0 10.42 10.42 10.46 10.20 10.50 403,606 4,207,982 10.426 5.031 5.031 5.050 4.925 5.070 835,934 5.0339 2.96%
2011-06-23 0 10.12 10.12 10.20 10.08 10.32 498,640 5,070,248 10.168 4.886 4.886 4.925 4.867 4.983 1,032,765 4.9094 -1.56%
2011-06-22 0 10.28 10.26 10.28 10.26 10.62 593,200 6,172,752 10.406 4.963 4.954 4.963 4.954 5.128 1,228,614 5.0242 0.78%
2011-06-21 0 10.20 10.18 10.20 10.12 10.42 565,249 5,796,666 10.255 4.925 4.915 4.925 4.886 5.031 1,170,723 4.9514 1.19%
2011-06-20 0 10.08 10.08 10.12 10.06 10.70 791,200 8,183,552 10.343 4.867 4.867 4.886 4.857 5.166 1,638,704 4.9939 -3.26%
2011-06-17 0 10.42 10.34 10.42 10.30 10.42 1,015,840 10,514,504 10.351 5.031 4.992 5.031 4.973 5.031 2,103,970 4.9975 -0.76%
2011-06-16 0 10.50 10.46 10.50 10.44 10.68 1,244,320 13,066,601 10.501 5.070 5.050 5.070 5.041 5.157 2,577,189 5.0701 -2.60%
2011-06-15 0 10.78 10.78 10.80 10.68 11.00 1,100,442 11,874,964 10.791 5.205 5.205 5.214 5.157 5.311 2,279,194 5.2102 -1.82%
2011-06-14 0 10.98 10.94 11.00 10.88 11.08 645,165 7,091,023 10.991 5.301 5.282 5.311 5.253 5.350 1,336,242 5.3067 -1.08%
2011-06-13 0 11.10 11.08 11.10 11.08 11.28 420,000 4,665,824 11.109 5.359 5.350 5.359 5.350 5.446 869,888 5.3637 -1.94%
2011-06-10 0 11.32 11.32 11.34 11.26 11.42 755,680 8,565,734 11.335 5.466 5.466 5.475 5.437 5.514 1,565,136 5.4728 -0.18%
2011-06-09 0 11.34 11.32 11.34 11.30 11.42 434,800 4,931,144 11.341 5.475 5.466 5.475 5.456 5.514 900,542 5.4758 -1.22%
2011-06-08 0 11.48 11.48 11.50 11.38 11.66 412,746 4,754,424 11.519 5.543 5.543 5.552 5.494 5.630 854,864 5.5616 -1.03%
2011-06-07 0 11.60 11.56 11.60 11.52 11.66 752,800 8,725,872 11.591 5.601 5.581 5.601 5.562 5.630 1,559,171 5.5965 -0.68%
2011-06-03 0 11.68 11.68 11.70 11.68 11.72 1,100,000 12,845,684 11.678 5.639 5.639 5.649 5.639 5.659 2,278,279 5.6383 0.52%
2011-06-02 0 11.62 11.64 11.66 11.60 11.76 572,880 6,748,466 11.780 5.610 5.620 5.630 5.601 5.678 1,186,528 5.6876 -1.69%
2011-06-01 0 11.82 11.82 11.84 11.70 11.88 1,274,840 15,058,477 11.812 5.707 5.707 5.717 5.649 5.736 2,640,401 5.7031 1.03%
2011-05-31 0 11.70 11.66 11.72 11.60 11.82 713,080 8,352,087 11.713 5.649 5.630 5.659 5.601 5.707 1,476,905 5.6551 1.21%
2011-05-30 0 11.56 11.54 11.60 11.54 11.70 842,080 9,757,316 11.587 5.581 5.572 5.601 5.572 5.649 1,744,085 5.5945 -1.20%
2011-05-27 0 11.70 11.70 11.74 11.62 11.96 648,000 7,676,096 11.846 5.649 5.649 5.668 5.610 5.775 1,342,113 5.7194 -0.34%
2011-05-26 0 11.74 11.72 11.74 11.66 11.82 905,000 10,594,752 11.707 5.668 5.659 5.668 5.630 5.707 1,874,402 5.6523 0.34%
2011-05-25 0 11.70 11.68 11.72 11.64 11.80 287,200 3,356,376 11.687 5.649 5.639 5.659 5.620 5.697 594,838 5.6425 -1.02%
2011-05-24 0 11.82 11.82 11.84 11.80 12.10 171,200 2,038,352 11.906 5.707 5.707 5.717 5.697 5.842 354,583 5.7486 -0.34%
2011-05-23 0 11.86 11.86 11.88 11.80 12.06 485,160 5,782,303 11.918 5.726 5.726 5.736 5.697 5.823 1,004,845 5.7544 -1.66%
2011-05-20 0 12.06 12.04 12.06 12.02 12.22 327,800 3,963,128 12.090 5.823 5.813 5.823 5.804 5.900 678,927 5.8373 -0.66%
2011-05-19 0 12.14 12.16 12.18 12.04 12.26 264,800 3,218,012 12.153 5.861 5.871 5.881 5.813 5.919 548,444 5.8675 0.66%
2011-05-18 0 12.06 12.04 12.06 12.04 12.26 466,446 5,658,534 12.131 5.823 5.813 5.823 5.813 5.919 966,086 5.8572 -0.50%
2011-05-17 0 12.32 12.34 12.36 12.26 12.36 240,999 2,970,067 12.324 5.852 5.861 5.871 5.823 5.871 507,385 5.8537 -0.16%
2011-05-16 0 12.34 12.34 12.36 12.34 12.38 173,200 2,139,192 12.351 5.861 5.861 5.871 5.861 5.880 364,645 5.8665 -0.96%
2011-05-13 0 12.46 12.38 12.48 12.30 12.48 790,200 9,776,732 12.373 5.918 5.880 5.928 5.842 5.928 1,663,640 5.8767 0.97%
2011-05-12 0 12.34 12.34 12.42 12.32 12.46 981,920 12,180,364 12.405 5.861 5.861 5.899 5.852 5.918 2,067,276 5.8920 -0.96%
2011-05-11 0 12.46 12.46 12.48 12.40 12.60 696,600 8,742,860 12.551 5.918 5.918 5.928 5.890 5.985 1,466,580 5.9614 -0.32%
2011-05-09 0 12.50 12.50 12.54 12.42 12.60 244,000 3,050,080 12.500 5.937 5.937 5.956 5.899 5.985 513,703 5.9374 -0.95%
2011-05-06 0 12.62 12.60 12.62 12.30 12.70 1,486,880 18,720,310 12.590 5.994 5.985 5.994 5.842 6.032 3,130,388 5.9802 1.77%
2011-05-05 0 12.40 12.40 12.42 12.32 12.50 336,363 4,171,190 12.401 5.890 5.890 5.899 5.852 5.937 708,159 5.8902 -0.80%
2011-05-04 0 12.50 12.50 12.52 12.46 12.54 1,078,210 13,452,427 12.477 5.937 5.937 5.947 5.918 5.956 2,269,999 5.9262 0.00%
2011-05-03 0 12.50 12.48 12.50 12.34 12.64 1,347,983 16,823,766 12.481 5.937 5.928 5.937 5.861 6.004 2,837,963 5.9281 -0.48%
2011-04-29 0 12.56 12.42 12.56 12.22 12.58 595,003 7,342,176 12.340 5.966 5.899 5.966 5.804 5.975 1,252,684 5.8612 1.29%
2011-04-28 0 12.40 12.40 12.44 12.34 12.58 1,240,060 15,476,032 12.480 5.890 5.890 5.909 5.861 5.975 2,610,748 5.9278 0.81%
2011-04-27 0 12.30 12.30 12.32 12.24 12.44 480,000 5,915,776 12.325 5.842 5.842 5.852 5.814 5.909 1,010,563 5.8539 0.33%
2011-04-26 0 12.26 12.26 12.28 12.20 12.36 479,360 5,892,312 12.292 5.823 5.823 5.833 5.795 5.871 1,009,216 5.8385 -0.65%
2011-04-21 0 12.34 12.30 12.34 12.24 12.46 894,000 11,017,024 12.323 5.861 5.842 5.861 5.814 5.918 1,882,174 5.8533 0.65%
2011-04-20 0 12.26 12.28 12.30 12.22 12.36 923,400 11,345,432 12.287 5.823 5.833 5.842 5.804 5.871 1,944,071 5.8359 0.82%
2011-04-19 0 12.16 12.16 12.18 12.14 12.34 1,117,480 13,631,330 12.198 5.776 5.776 5.785 5.766 5.861 2,352,676 5.7940 -2.09%
2011-04-18 0 12.42 12.40 12.42 12.40 12.56 733,400 9,143,460 12.467 5.899 5.890 5.899 5.890 5.966 1,544,057 5.9217 -0.32%
2011-04-15 0 12.46 12.46 12.48 12.46 12.68 949,801 11,935,492 12.566 5.918 5.918 5.928 5.918 6.023 1,999,654 5.9688 -1.58%
2011-04-14 0 12.66 12.64 12.66 12.44 12.76 1,041,521 13,190,885 12.665 6.013 6.004 6.013 5.909 6.061 2,192,756 6.0157 1.44%
2011-04-13 0 12.48 12.50 12.62 12.46 12.68 1,426,085 17,881,342 12.539 5.928 5.937 5.994 5.918 6.023 3,002,394 5.9557 -2.04%
2011-04-12 0 12.74 12.74 12.76 12.66 13.02 1,410,328 17,983,121 12.751 6.051 6.051 6.061 6.013 6.184 2,969,220 6.0565 -2.30%
2011-04-11 0 13.04 13.04 13.06 12.86 13.14 3,127,165 40,679,161 13.008 6.194 6.194 6.203 6.108 6.241 6,583,746 6.1787 1.56%
2011-04-08 0 12.84 12.82 12.84 12.72 12.90 1,762,400 22,630,704 12.841 6.099 6.089 6.099 6.042 6.127 3,710,452 6.0992 0.78%
2011-04-07 0 12.74 12.72 12.74 12.62 12.96 826,440 10,543,837 12.758 6.051 6.042 6.051 5.994 6.156 1,739,937 6.0599 -1.09%
2011-04-06 0 12.88 12.88 12.90 12.80 13.00 1,382,720 17,809,736 12.880 6.118 6.118 6.127 6.080 6.175 2,911,096 6.1179 1.10%
2011-04-04 0 12.74 12.74 12.80 12.40 12.88 3,543,944 44,857,290 12.657 6.051 6.051 6.080 5.890 6.118 7,461,208 6.0121 5.64%
2011-04-01 0 12.06 12.00 12.08 11.82 12.10 3,506,335 41,822,811 11.928 5.728 5.700 5.738 5.614 5.747 7,382,028 5.6655 0.17%
2011-03-31 0 12.04 11.96 12.06 11.92 12.06 912,901 10,928,016 11.971 5.719 5.681 5.728 5.662 5.728 1,921,967 5.6858 1.18%
2011-03-30 0 11.90 11.90 11.98 11.82 12.02 869,000 10,383,824 11.949 5.652 5.652 5.690 5.614 5.709 1,829,541 5.6756 0.68%
2011-03-29 0 11.82 11.84 11.86 11.82 11.98 583,159 6,929,349 11.882 5.614 5.624 5.633 5.614 5.690 1,227,748 5.6439 -1.34%
2011-03-28 0 11.98 11.98 12.00 11.94 12.12 927,600 11,140,612 12.010 5.690 5.690 5.700 5.671 5.757 1,952,914 5.7046 0.17%
2011-03-25 0 11.96 11.96 11.98 11.92 12.12 1,360,449 16,366,017 12.030 5.681 5.681 5.690 5.662 5.757 2,864,208 5.7140 -0.17%
2011-03-24 0 11.98 11.96 11.98 11.86 12.04 989,041 11,850,103 11.981 5.690 5.681 5.690 5.633 5.719 2,082,268 5.6910 0.67%
2011-03-23 0 11.90 11.88 11.90 11.80 12.14 1,368,400 16,345,448 11.945 5.652 5.643 5.652 5.605 5.766 2,880,948 5.6736 -1.82%
2011-03-22 0 12.12 12.10 12.12 11.98 12.20 1,009,600 12,196,792 12.081 5.757 5.747 5.757 5.690 5.795 2,125,552 5.7382 0.17%
2011-03-21 0 12.10 12.10 12.14 11.88 12.20 1,290,000 15,534,484 12.042 5.747 5.747 5.766 5.643 5.795 2,715,889 5.7199 1.34%
2011-03-18 0 11.94 11.94 11.96 11.82 12.34 2,281,440 27,601,919 12.099 5.671 5.671 5.681 5.614 5.861 4,803,208 5.7466 -1.49%
2011-03-17 0 12.12 12.04 12.12 12.02 12.36 980,962 11,865,582 12.096 5.757 5.719 5.757 5.709 5.871 2,065,259 5.7453 -2.26%
2011-03-16 0 12.40 12.34 12.40 12.28 12.70 1,148,680 14,204,634 12.366 5.890 5.861 5.890 5.833 6.032 2,418,362 5.8737 0.65%
2011-03-15 0 12.32 12.30 12.32 12.26 12.76 1,538,600 19,018,128 12.361 5.852 5.842 5.852 5.823 6.061 3,239,277 5.8711 -3.45%
2011-03-14 0 12.76 12.76 12.80 12.66 12.88 728,800 9,302,696 12.764 6.061 6.061 6.080 6.013 6.118 1,534,372 6.0629 -1.85%
2011-03-11 0 13.00 12.98 13.00 12.90 13.22 561,400 7,298,428 13.000 6.175 6.165 6.175 6.127 6.279 1,181,938 6.1750 -1.66%
2011-03-10 0 13.22 13.20 13.28 13.10 13.40 463,792 6,117,428 13.190 6.279 6.270 6.308 6.222 6.365 976,440 6.2650 -1.05%
2011-03-09 0 13.36 13.34 13.36 13.14 13.36 351,200 4,676,176 13.315 6.346 6.336 6.346 6.241 6.346 739,396 6.3243 0.60%
2011-03-08 0 13.28 13.22 13.30 12.86 13.28 239,421 3,149,693 13.156 6.308 6.279 6.317 6.108 6.308 504,063 6.2486 1.84%
2011-03-07 0 13.04 13.04 13.12 12.98 13.24 335,200 4,369,776 13.036 6.194 6.194 6.232 6.165 6.289 705,710 6.1920 0.77%
2011-03-04 0 12.94 12.88 13.10 12.90 13.40 673,310 8,856,036 13.153 6.146 6.118 6.222 6.127 6.365 1,417,547 6.2474 -1.67%
2011-03-03 0 13.16 13.16 13.18 12.98 13.32 1,030,851 13,518,748 13.114 6.251 6.251 6.260 6.165 6.327 2,170,292 6.2290 1.39%
2011-03-02 0 12.98 12.92 13.06 12.78 13.08 1,154,400 15,004,863 12.998 6.165 6.137 6.203 6.070 6.213 2,430,405 6.1738 0.15%
2011-03-01 0 12.96 12.94 12.96 12.84 13.12 1,912,059 24,784,692 12.962 6.156 6.146 6.156 6.099 6.232 4,025,535 6.1569 1.25%
2011-02-28 0 12.80 12.78 12.80 12.76 13.04 680,926 8,791,697 12.911 6.080 6.070 6.080 6.061 6.194 1,433,581 6.1327 -1.23%
2011-02-25 0 12.96 12.96 12.98 12.76 13.02 501,360 6,478,614 12.922 6.156 6.156 6.165 6.061 6.184 1,055,533 6.1378 1.25%
2011-02-24 0 12.80 12.78 12.80 12.80 13.06 1,236,722 15,956,156 12.902 6.080 6.070 6.080 6.080 6.203 2,603,721 6.1282 -1.99%
2011-02-23 0 13.06 13.04 13.06 12.96 13.26 493,918 6,446,740 13.052 6.203 6.194 6.203 6.156 6.298 1,039,865 6.1996 -2.25%
2011-02-22 0 13.36 13.28 13.38 13.28 13.62 810,440 10,870,611 13.413 6.346 6.308 6.355 6.308 6.469 1,706,252 6.3710 -2.20%
2011-02-21 0 13.66 13.66 13.70 13.40 13.76 809,325 11,028,095 13.626 6.488 6.488 6.507 6.365 6.536 1,703,905 6.4722 -0.29%
2011-02-18 0 13.70 13.70 13.72 13.40 13.76 411,818 5,599,043 13.596 6.507 6.507 6.517 6.365 6.536 867,017 6.4578 1.03%
2011-02-17 0 13.56 13.52 13.58 13.40 13.60 2,062,560 27,767,627 13.463 6.441 6.422 6.450 6.365 6.460 4,342,391 6.3945 0.00%
2011-02-16 0 13.56 13.56 13.62 13.32 13.70 429,600 5,824,808 13.559 6.441 6.441 6.469 6.327 6.507 904,454 6.4401 1.95%
2011-02-15 0 13.30 13.32 13.44 13.28 13.74 398,400 5,340,964 13.406 6.317 6.327 6.384 6.308 6.526 838,768 6.3676 -3.20%
2011-02-14 0 13.74 13.58 13.70 12.92 13.80 935,570 12,666,888 13.539 6.526 6.450 6.507 6.137 6.555 1,969,693 6.4309 7.01%
2011-02-11 0 12.84 12.82 12.86 12.82 13.18 1,557,920 20,114,194 12.911 6.099 6.089 6.108 6.089 6.260 3,279,952 6.1325 -2.43%
2011-02-10 0 13.16 13.16 13.24 13.16 13.54 1,524,800 20,246,888 13.278 6.251 6.251 6.289 6.251 6.431 3,210,223 6.3070 -2.81%
2011-02-09 0 13.54 13.52 13.58 13.50 13.84 448,520 6,114,533 13.633 6.431 6.422 6.450 6.412 6.574 944,287 6.4753 -0.73%
2011-02-08 0 13.64 13.62 13.66 13.58 13.88 519,681 7,111,318 13.684 6.479 6.469 6.488 6.450 6.593 1,094,105 6.4997 -1.30%
2011-02-07 0 13.82 13.80 13.82 13.74 14.18 368,240 5,094,968 13.836 6.564 6.555 6.564 6.526 6.735 775,271 6.5719 -2.95%
2011-02-02 0 14.24 14.02 14.20 13.86 14.28 789,800 11,024,608 13.959 6.764 6.659 6.745 6.583 6.783 1,662,798 6.6302 3.19%
2011-02-01 0 13.80 13.80 13.82 13.72 13.90 1,094,225 15,078,203 13.780 6.555 6.555 6.564 6.517 6.602 2,303,716 6.5452 0.15%
2011-01-31 0 13.78 13.78 13.80 13.70 13.90 292,000 4,025,304 13.785 6.545 6.545 6.555 6.507 6.602 614,759 6.5478 -1.57%
2011-01-28 0 14.00 14.00 14.06 13.86 14.14 970,200 13,628,280 14.047 6.650 6.650 6.678 6.583 6.716 2,042,601 6.6720 -1.41%
2011-01-27 0 14.20 14.16 14.20 14.00 14.32 617,640 8,774,131 14.206 6.745 6.726 6.745 6.650 6.802 1,300,342 6.7476 0.28%
2011-01-26 0 14.16 14.16 14.22 14.08 14.60 804,840 11,406,541 14.172 6.726 6.726 6.754 6.688 6.935 1,694,462 6.7317 -2.88%
2011-01-25 0 14.58 14.60 14.62 14.22 14.64 1,314,680 19,111,956 14.537 6.925 6.935 6.944 6.754 6.954 2,767,849 6.9050 1.25%
2011-01-24 0 14.40 14.36 14.40 14.28 14.52 885,139 12,716,788 14.367 6.840 6.821 6.840 6.783 6.897 1,863,519 6.8241 0.98%
2011-01-21 0 14.26 14.22 14.26 14.20 14.48 1,008,280 14,391,150 14.273 6.773 6.754 6.773 6.745 6.878 2,122,772 6.7794 -1.79%
2011-01-20 0 14.52 14.52 14.54 14.46 14.70 373,760 5,427,339 14.521 6.897 6.897 6.906 6.868 6.982 786,892 6.8972 0.14%
2011-01-19 0 14.50 14.48 14.54 14.36 14.58 698,960 10,121,877 14.481 6.887 6.878 6.906 6.821 6.925 1,471,549 6.8784 0.28%
2011-01-18 0 14.46 14.42 14.46 14.22 14.56 949,934 13,672,370 14.393 6.868 6.849 6.868 6.754 6.916 1,999,934 6.8364 1.69%
2011-01-17 0 14.22 14.22 14.24 14.10 14.78 3,275,880 47,011,581 14.351 6.754 6.754 6.764 6.697 7.020 6,896,842 6.8164 -3.79%
2011-01-14 0 14.78 14.78 14.84 14.60 15.20 2,829,643 41,989,185 14.839 7.020 7.020 7.049 6.935 7.220 5,957,361 7.0483 -2.76%
2011-01-13 0 15.20 15.20 15.22 15.00 15.34 2,345,527 35,679,380 15.212 7.220 7.220 7.229 7.125 7.286 4,938,132 7.2253 1.06%
2011-01-12 0 15.04 15.04 15.10 14.76 15.18 2,438,710 36,554,410 14.989 7.144 7.144 7.172 7.011 7.210 5,134,314 7.1196 2.04%
2011-01-11 0 14.74 14.78 14.80 14.52 14.82 3,798,875 55,775,479 14.682 7.001 7.020 7.030 6.897 7.039 7,997,925 6.9737 2.36%
2011-01-10 0 14.40 14.42 14.46 14.24 14.46 1,448,764 20,887,741 14.418 6.840 6.849 6.868 6.764 6.868 3,050,141 6.8481 -0.14%
2011-01-07 0 14.42 14.42 14.44 14.30 14.58 1,696,219 24,502,791 14.446 6.849 6.849 6.859 6.792 6.925 3,571,118 6.8614 -0.69%
2011-01-06 0 14.52 14.50 14.52 14.12 14.52 2,068,066 29,689,482 14.356 6.897 6.887 6.897 6.707 6.897 4,353,983 6.8189 2.25%
2011-01-05 0 14.20 14.16 14.22 13.80 14.26 1,724,117 24,280,341 14.083 6.745 6.726 6.754 6.555 6.773 3,629,853 6.6891 2.01%
2011-01-04 0 13.92 13.90 13.92 13.64 13.96 1,264,237 17,520,526 13.859 6.612 6.602 6.612 6.479 6.631 2,661,649 6.5826 2.20%
2011-01-03 0 13.62 13.56 13.60 13.30 13.70 348,062 4,714,676 13.546 6.469 6.441 6.460 6.317 6.507 732,789 6.4339 3.18%
2010-12-31 0 13.20 13.22 13.24 13.08 13.52 235,558 3,111,335 13.208 6.270 6.279 6.289 6.213 6.422 495,930 6.2737 -2.65%
2010-12-30 0 13.56 13.50 13.56 13.18 13.64 567,237 7,633,753 13.458 6.441 6.412 6.441 6.260 6.479 1,194,227 6.3922 2.26%
2010-12-29 0 13.26 13.24 13.28 12.86 13.28 392,957 5,126,335 13.046 6.298 6.289 6.308 6.108 6.308 827,308 6.1964 3.27%
2010-12-28 0 12.84 12.76 12.86 12.64 13.06 871,698 11,122,165 12.759 6.099 6.061 6.108 6.004 6.203 1,835,221 6.0604 -1.68%
2010-12-24 0 13.06 13.06 13.12 13.02 13.28 126,068 1,656,476 13.140 6.203 6.203 6.232 6.184 6.308 265,416 6.2411 -0.31%
2010-12-23 0 13.10 13.10 13.16 13.10 13.42 380,400 5,015,008 13.184 6.222 6.222 6.251 6.222 6.374 800,871 6.2619 -0.91%
2010-12-22 0 13.22 13.22 13.24 13.18 13.42 226,400 3,010,072 13.295 6.279 6.279 6.289 6.260 6.374 476,649 6.3151 0.15%
2010-12-21 0 13.20 13.18 13.20 13.12 13.42 550,400 7,258,480 13.188 6.270 6.260 6.270 6.232 6.374 1,158,779 6.2639 0.76%
2010-12-20 0 13.10 13.10 13.12 13.00 13.44 531,280 6,982,405 13.143 6.222 6.222 6.232 6.175 6.384 1,118,525 6.2425 -2.96%
2010-12-17 0 13.50 13.48 13.50 13.32 13.58 716,680 9,619,544 13.422 6.412 6.403 6.412 6.327 6.450 1,508,855 6.3754 0.75%
2010-12-16 0 13.40 13.40 13.42 13.40 13.90 1,282,800 17,587,888 13.711 6.365 6.365 6.374 6.365 6.602 2,700,731 6.5123 -2.90%
2010-12-15 0 13.80 13.80 13.82 13.70 13.86 1,123,751 15,469,629 13.766 6.555 6.555 6.564 6.507 6.583 2,365,878 6.5386 1.02%
2010-12-14 0 13.66 13.66 13.70 13.50 13.70 726,000 9,844,262 13.560 6.488 6.488 6.507 6.412 6.507 1,528,477 6.4406 1.79%
2010-12-13 0 13.42 13.42 13.48 13.32 13.60 3,673,411 49,366,658 13.439 6.374 6.374 6.403 6.327 6.460 7,733,780 6.3833 0.75%
2010-12-10 0 13.32 13.28 13.30 13.28 13.54 655,600 8,809,008 13.437 6.327 6.308 6.317 6.308 6.431 1,380,261 6.3821 -0.89%
2010-12-09 0 13.44 13.40 13.46 13.40 13.84 676,700 9,197,482 13.592 6.384 6.365 6.393 6.365 6.574 1,424,684 6.4558 -1.32%
2010-12-08 0 13.62 13.56 13.62 13.40 13.64 600,800 8,131,628 13.535 6.469 6.441 6.469 6.365 6.479 1,264,888 6.4287 0.00%
2010-12-07 0 13.62 13.60 13.62 13.52 13.98 1,156,300 15,755,170 13.626 6.469 6.460 6.469 6.422 6.640 2,434,405 6.4719 -2.71%
2010-12-06 0 14.00 13.96 14.00 13.92 14.36 1,081,600 15,194,420 14.048 6.650 6.631 6.650 6.612 6.821 2,277,136 6.6726 0.29%
2010-12-03 0 13.96 13.90 13.98 13.80 14.06 2,705,300 37,812,551 13.977 6.631 6.602 6.640 6.555 6.678 5,695,577 6.6389 1.16%
2010-12-02 0 13.80 13.80 13.84 13.80 13.98 2,284,420 31,690,541 13.873 6.555 6.555 6.574 6.555 6.640 4,809,481 6.5892 0.73%
2010-12-01 0 13.70 13.72 13.74 13.62 13.94 2,937,654 40,509,753 13.790 6.507 6.517 6.526 6.469 6.621 6,184,761 6.5499 -1.72%
2010-11-30 0 13.94 13.96 14.00 13.62 14.00 1,060,000 14,615,762 13.789 6.621 6.631 6.650 6.469 6.650 2,231,661 6.5493 1.01%
2010-11-29 0 13.80 13.80 13.82 13.52 13.92 1,158,600 15,886,731 13.712 6.555 6.555 6.564 6.422 6.612 2,439,247 6.5130 -0.86%
2010-11-26 0 13.92 13.92 13.94 13.82 14.06 612,800 8,540,796 13.937 6.612 6.612 6.621 6.564 6.678 1,290,153 6.6200 -0.57%
2010-11-25 0 14.00 13.96 14.00 13.76 14.22 1,539,200 21,495,732 13.966 6.650 6.631 6.650 6.536 6.754 3,240,540 6.6334 0.86%
2010-11-24 0 13.88 13.86 13.90 13.60 14.04 1,929,300 26,554,588 13.764 6.593 6.583 6.602 6.460 6.669 4,061,833 6.5376 -0.86%
2010-11-23 0 14.00 13.98 14.00 13.88 14.34 1,745,200 24,430,488 13.999 6.650 6.640 6.650 6.593 6.811 3,674,240 6.6491 -2.37%
2010-11-22 0 14.34 14.34 14.42 14.04 15.00 1,008,416 14,513,108 14.392 6.811 6.811 6.849 6.669 7.125 2,123,059 6.8359 -2.27%
2010-11-19 0 15.24 15.24 15.26 15.00 15.40 893,200 13,580,952 15.205 6.969 6.969 6.978 6.860 7.042 1,953,193 6.9532 0.13%
2010-11-18 0 15.22 15.20 15.22 15.10 15.38 1,356,945 20,596,813 15.179 6.960 6.951 6.960 6.905 7.033 2,967,281 6.9413 1.47%
2010-11-17 0 15.00 14.98 15.00 14.86 15.12 2,370,006 35,560,328 15.004 6.860 6.850 6.860 6.796 6.914 5,182,578 6.8615 -1.57%
2010-11-16 0 15.24 15.20 15.22 15.18 15.44 1,268,800 19,385,604 15.279 6.969 6.951 6.960 6.942 7.061 2,774,531 6.9870 0.40%
2010-11-15 0 15.18 15.16 15.18 15.16 15.48 408,800 6,231,688 15.244 6.942 6.933 6.942 6.933 7.079 893,938 6.9711 0.13%
2010-11-12 0 15.16 15.14 15.16 15.10 15.38 1,930,000 29,285,220 15.174 6.933 6.924 6.933 6.905 7.033 4,220,401 6.9390 -0.39%
2010-11-11 0 15.22 15.22 15.24 15.14 15.96 3,916,100 60,935,459 15.560 6.960 6.960 6.969 6.924 7.299 8,563,478 7.1157 -2.19%
2010-11-10 0 15.56 15.48 15.50 15.20 16.12 3,459,719 54,311,881 15.698 7.116 7.079 7.088 6.951 7.372 7,565,493 7.1789 2.37%
2010-11-09 0 15.20 15.22 15.24 14.54 15.42 3,665,200 55,208,021 15.063 6.951 6.960 6.969 6.649 7.052 8,014,826 6.8882 2.29%
2010-11-08 0 14.86 14.80 14.86 14.52 14.86 866,600 12,723,620 14.682 6.796 6.768 6.796 6.640 6.796 1,895,026 6.7142 0.81%
2010-11-05 0 14.74 14.70 14.74 14.40 14.76 1,718,003 25,143,552 14.635 6.741 6.722 6.741 6.585 6.750 3,756,820 6.6928 3.80%
2010-11-04 0 14.20 14.20 14.22 14.08 14.40 1,330,000 18,866,486 14.185 6.494 6.494 6.503 6.439 6.585 2,908,359 6.4870 1.28%
2010-11-03 0 14.02 14.00 14.02 13.30 14.02 1,302,400 17,994,479 13.816 6.411 6.402 6.411 6.082 6.411 2,848,005 6.3183 5.41%
2010-11-02 0 13.30 13.28 13.30 13.16 13.44 1,139,000 15,165,220 13.315 6.082 6.073 6.082 6.018 6.146 2,490,693 6.0888 0.00%
2010-11-01 0 13.30 13.24 13.30 13.16 13.60 1,723,300 22,873,076 13.273 6.082 6.055 6.082 6.018 6.219 3,768,403 6.0697 0.15%
2010-10-29 0 13.28 13.28 13.30 13.22 13.88 1,421,800 19,237,648 13.531 6.073 6.073 6.082 6.046 6.347 3,109,102 6.1875 -2.35%
2010-10-28 0 13.60 13.60 13.66 13.48 13.70 985,286 13,420,550 13.621 6.219 6.219 6.247 6.164 6.265 2,154,561 6.2289 -0.73%
2010-10-27 0 13.70 13.70 13.72 13.52 13.84 1,561,300 21,312,458 13.651 6.265 6.265 6.274 6.183 6.329 3,414,151 6.2424 0.88%
2010-10-26 0 13.58 13.52 13.58 13.42 14.00 1,828,000 25,032,800 13.694 6.210 6.183 6.210 6.137 6.402 3,997,354 6.2623 -3.00%
2010-10-25 0 14.00 13.94 14.02 13.92 14.16 1,147,854 16,111,001 14.036 6.402 6.375 6.411 6.366 6.475 2,510,054 6.4186 -0.28%
2010-10-22 0 14.04 14.12 14.14 13.92 14.12 1,400,000 19,611,244 14.008 6.421 6.457 6.466 6.366 6.457 3,061,431 6.4059 0.29%
2010-10-21 0 14.00 13.96 14.00 13.96 14.22 284,000 3,988,432 14.044 6.402 6.384 6.402 6.384 6.503 621,033 6.4223 -1.27%
2010-10-20 0 14.18 14.12 14.20 13.88 14.30 525,837 7,396,312 14.066 6.485 6.457 6.494 6.347 6.539 1,149,867 6.4323 -2.07%
2010-10-19 0 14.48 14.38 14.48 13.88 14.48 739,200 10,462,080 14.153 6.622 6.576 6.622 6.347 6.622 1,616,435 6.4723 4.62%
2010-10-18 0 13.84 13.82 13.98 13.82 14.50 731,900 10,368,880 14.167 6.329 6.320 6.393 6.320 6.631 1,600,472 6.4786 -4.29%
2010-10-15 0 14.46 14.40 14.50 14.40 14.66 932,800 13,515,376 14.489 6.613 6.585 6.631 6.585 6.704 2,039,788 6.6259 -0.69%
2010-10-14 0 14.56 14.56 14.58 14.50 14.88 847,600 12,441,072 14.678 6.658 6.658 6.667 6.631 6.805 1,853,478 6.7123 -1.36%
2010-10-13 0 14.76 14.74 14.76 14.58 14.86 308,000 4,545,480 14.758 6.750 6.741 6.750 6.667 6.796 673,515 6.7489 0.41%
2010-10-12 0 14.70 14.64 14.70 14.48 15.04 641,200 9,452,216 14.741 6.722 6.695 6.722 6.622 6.878 1,402,135 6.7413 -1.87%
2010-10-11 0 14.98 14.96 15.00 14.96 15.10 2,720,400 40,807,864 15.001 6.850 6.841 6.860 6.841 6.905 5,948,798 6.8599 -0.13%
2010-10-08 0 15.00 14.98 15.02 14.96 15.08 3,330,800 49,954,440 14.998 6.860 6.850 6.869 6.841 6.896 7,283,581 6.8585 -0.40%
2010-10-07 0 15.06 15.04 15.06 14.96 15.20 3,805,206 57,091,057 15.003 6.887 6.878 6.887 6.841 6.951 8,320,982 6.8611 0.40%
2010-10-06 0 15.00 15.00 15.02 14.98 15.28 2,048,034 30,735,766 15.007 6.860 6.860 6.869 6.850 6.988 4,478,510 6.8629 0.00%
2010-10-05 0 15.00 14.98 15.00 14.90 15.16 689,600 10,403,060 15.086 6.860 6.850 6.860 6.814 6.933 1,507,973 6.8987 -0.40%
2010-10-04 0 15.06 15.06 15.10 14.60 15.50 1,083,803 16,403,261 15.135 6.887 6.887 6.905 6.677 7.088 2,369,991 6.9212 3.01%
2010-09-30 0 14.62 14.60 14.64 14.48 14.88 2,002,400 29,225,504 14.595 6.686 6.677 6.695 6.622 6.805 4,378,721 6.6744 0.69%
2010-09-29 0 14.52 14.46 14.50 14.40 14.80 937,600 13,607,728 14.513 6.640 6.613 6.631 6.585 6.768 2,050,284 6.6370 0.14%
2010-09-28 0 14.50 14.50 14.62 14.40 14.96 1,341,200 19,754,528 14.729 6.631 6.631 6.686 6.585 6.841 2,932,851 6.7356 -1.89%
2010-09-27 0 14.78 14.78 14.80 14.58 14.92 984,622 14,601,129 14.829 6.759 6.759 6.768 6.667 6.823 2,153,109 6.7814 1.51%
2010-09-24 0 14.56 14.50 14.58 14.20 14.80 2,035,200 29,495,700 14.493 6.658 6.631 6.667 6.494 6.768 4,450,446 6.6276 1.96%
2010-09-22 0 14.28 14.26 14.28 14.14 14.32 1,445,202 20,527,916 14.204 6.530 6.521 6.530 6.466 6.549 3,160,276 6.4956 1.13%
2010-09-21 0 14.12 14.16 14.20 14.10 14.28 409,515 5,815,282 14.200 6.457 6.475 6.494 6.448 6.530 895,501 6.4939 -0.42%
2010-09-20 0 14.18 14.10 14.18 13.80 14.66 666,578 9,440,683 14.163 6.485 6.448 6.485 6.311 6.704 1,457,630 6.4767 -2.21%
2010-09-17 0 14.50 14.50 14.52 14.18 14.52 1,748,317 25,143,503 14.382 6.631 6.631 6.640 6.485 6.640 3,823,108 6.5767 1.54%
2010-09-16 0 14.28 14.22 14.28 13.44 14.40 5,023,510 71,013,609 14.136 6.530 6.503 6.530 6.146 6.585 10,985,092 6.4645 5.31%
2010-09-15 0 13.56 13.48 13.56 13.00 13.62 1,214,848 16,253,159 13.379 6.201 6.164 6.201 5.945 6.228 2,656,552 6.1181 3.83%
2010-09-14 0 13.06 13.04 13.06 12.82 13.10 839,600 10,939,216 13.029 5.972 5.963 5.972 5.863 5.991 1,835,984 5.9582 1.87%
2010-09-13 0 12.82 12.82 12.84 12.70 12.86 797,209 10,196,385 12.790 5.863 5.863 5.872 5.808 5.881 1,743,286 5.8489 1.75%
2010-09-10 0 12.60 12.60 12.62 12.52 12.68 1,320,000 16,628,344 12.597 5.762 5.762 5.771 5.725 5.799 2,886,492 5.7607 -1.25%
2010-09-09 0 12.76 12.68 12.70 12.38 12.78 910,000 11,381,648 12.507 5.835 5.799 5.808 5.661 5.844 1,989,930 5.7196 3.15%
2010-09-08 0 12.44 12.38 12.40 12.32 12.52 1,058,800 13,154,024 12.424 5.657 5.630 5.639 5.602 5.693 2,328,418 5.6493 -0.64%
2010-09-07 0 12.52 12.52 12.54 12.40 12.58 1,454,545 18,148,290 12.477 5.693 5.693 5.702 5.639 5.720 3,198,706 5.6736 0.97%
2010-09-06 0 12.40 12.38 12.40 12.02 12.40 2,083,650 25,715,025 12.341 5.639 5.630 5.639 5.466 5.639 4,582,177 5.6120 1.31%
2010-09-03 0 12.24 12.22 12.30 12.16 12.38 1,002,229 12,260,351 12.233 5.566 5.557 5.593 5.530 5.630 2,204,013 5.5627 -1.29%
2010-09-02 0 12.40 12.38 12.40 12.12 12.42 1,503,867 18,450,432 12.269 5.639 5.630 5.639 5.511 5.648 3,307,170 5.5789 2.48%
2010-09-01 0 12.10 12.08 12.10 11.94 12.18 2,080,400 24,991,399 12.013 5.502 5.493 5.502 5.429 5.539 4,575,030 5.4626 1.51%
2010-08-31 0 11.92 11.92 11.94 11.70 11.98 755,006 8,991,536 11.909 5.420 5.420 5.429 5.320 5.448 1,660,342 5.4155 0.85%
2010-08-30 0 11.82 11.82 11.86 11.72 12.00 485,200 5,735,216 11.820 5.375 5.375 5.393 5.329 5.457 1,067,009 5.3750 -0.51%
2010-08-27 0 11.88 11.84 11.88 11.76 11.94 705,200 8,361,680 11.857 5.402 5.384 5.402 5.348 5.429 1,550,813 5.3918 0.34%
2010-08-26 0 11.84 11.82 11.84 11.78 11.94 321,600 3,801,808 11.822 5.384 5.375 5.384 5.357 5.429 707,234 5.3756 -0.67%
2010-08-25 0 11.92 11.86 11.92 11.60 11.92 475,600 5,605,464 11.786 5.420 5.393 5.420 5.275 5.420 1,045,897 5.3595 2.58%
2010-08-24 0 11.62 11.60 11.62 11.52 11.86 1,189,200 14,009,640 11.781 5.284 5.275 5.284 5.238 5.393 2,615,183 5.3570 -1.53%
2010-08-23 0 11.80 11.80 11.84 11.78 11.90 615,200 7,266,936 11.812 5.366 5.366 5.384 5.357 5.411 1,352,893 5.3714 -0.84%
2010-08-20 0 11.90 11.86 11.90 11.76 12.00 360,600 4,275,376 11.856 5.411 5.393 5.411 5.348 5.457 792,999 5.3914 -0.17%
2010-08-19 0 11.92 11.90 11.92 11.82 11.98 701,600 8,348,528 11.899 5.420 5.411 5.420 5.375 5.448 1,542,896 5.4109 0.00%
2010-08-18 0 11.92 11.92 11.94 11.92 12.06 523,600 6,270,120 11.975 5.420 5.420 5.429 5.420 5.484 1,151,454 5.4454 -0.67%
2010-08-17 0 12.00 12.00 12.04 11.84 12.04 680,150 8,112,605 11.928 5.457 5.457 5.475 5.384 5.475 1,495,725 5.4239 0.50%
2010-08-16 0 11.94 11.92 11.96 11.72 12.10 1,014,400 12,109,808 11.938 5.429 5.420 5.439 5.329 5.502 2,230,778 5.4285 -1.16%
2010-08-13 0 12.08 12.06 12.10 11.96 12.18 1,115,600 13,499,496 12.101 5.493 5.484 5.502 5.439 5.539 2,453,328 5.5025 0.17%
2010-08-12 0 12.06 12.06 12.10 11.78 12.16 2,412,000 29,090,072 12.061 5.484 5.484 5.502 5.357 5.530 5,304,255 5.4843 -1.31%
2010-08-11 0 12.22 12.16 12.22 11.72 12.22 3,444,800 41,185,912 11.956 5.557 5.530 5.557 5.329 5.557 7,575,497 5.4367 2.86%
2010-08-10 0 11.88 11.88 11.90 11.68 11.90 2,093,203 24,686,219 11.794 5.402 5.402 5.411 5.311 5.411 4,603,185 5.3629 1.02%
2010-08-09 0 11.76 11.74 11.76 11.48 11.84 1,222,813 14,297,746 11.693 5.348 5.339 5.348 5.220 5.384 2,689,101 5.3169 2.98%
2010-08-06 0 11.42 11.38 11.44 11.36 11.58 1,483,992 16,964,724 11.432 5.193 5.175 5.202 5.166 5.266 3,263,463 5.1984 -0.17%
2010-08-05 0 11.44 11.42 11.46 11.42 11.76 708,400 8,179,850 11.547 5.202 5.193 5.211 5.193 5.348 1,557,850 5.2507 -2.22%
2010-08-04 0 11.70 11.72 11.78 11.58 11.96 712,400 8,360,713 11.736 5.320 5.329 5.357 5.266 5.439 1,566,646 5.3367 -1.68%
2010-08-03 0 11.90 11.84 11.90 11.56 11.96 1,783,200 20,970,944 11.760 5.411 5.384 5.411 5.257 5.439 3,921,454 5.3477 1.71%
2010-08-02 0 11.70 11.68 11.70 11.36 11.70 1,839,200 21,377,216 11.623 5.320 5.311 5.320 5.166 5.320 4,044,604 5.2854 2.99%
2010-07-30 0 11.36 11.38 11.40 11.00 11.72 2,148,140 24,528,118 11.418 5.166 5.175 5.184 5.002 5.329 4,723,998 5.1922 2.34%
2010-07-29 0 11.10 11.10 11.16 10.68 11.22 4,947,400 54,730,720 11.063 5.047 5.047 5.075 4.857 5.102 10,879,881 5.0305 5.92%
2010-07-28 0 10.48 10.26 10.46 10.00 10.56 3,967,200 41,459,136 10.451 4.766 4.666 4.756 4.547 4.802 8,724,312 4.7521 5.43%
2010-07-27 0 9.940 9.910 9.940 9.720 9.980 480,073 4,752,558 9.8997 4.520 4.506 4.520 4.420 4.538 1,055,734 4.5017 2.05%
2010-07-26 0 9.740 9.740 9.760 9.700 9.860 497,600 4,877,172 9.8014 4.429 4.429 4.438 4.411 4.484 1,094,278 4.4570 0.10%
2010-07-23 0 9.730 9.720 9.730 9.710 9.910 532,400 5,208,221 9.7825 4.425 4.420 4.425 4.415 4.506 1,170,807 4.4484 -0.92%
2010-07-22 0 9.820 9.820 9.890 9.690 9.890 57,619 564,933 9.8046 4.465 4.465 4.497 4.406 4.497 126,711 4.4585 -0.81%
2010-07-21 0 9.900 9.770 9.900 9.680 9.950 382,400 3,749,682 9.8057 4.502 4.443 4.502 4.402 4.525 840,940 4.4589 2.06%
2010-07-20 0 9.700 9.700 9.790 9.540 9.890 317,600 3,100,716 9.7630 4.411 4.411 4.452 4.338 4.497 698,438 4.4395 0.73%
2010-07-19 0 9.630 9.610 9.630 9.500 9.750 312,000 3,003,028 9.6251 4.379 4.370 4.379 4.320 4.434 686,123 4.3768 -1.63%
2010-07-16 0 9.790 9.780 9.800 9.730 9.950 111,600 1,094,224 9.8049 4.452 4.447 4.456 4.425 4.525 245,421 4.4586 0.00%
2010-07-15 0 9.790 9.780 9.800 9.780 9.990 248,400 2,444,480 9.8409 4.452 4.447 4.456 4.447 4.543 546,259 4.4749 -1.51%
2010-07-14 0 9.940 9.920 9.950 9.920 10.04 197,600 1,970,016 9.9697 4.520 4.511 4.525 4.511 4.565 434,544 4.5335 0.91%
2010-07-13 0 9.850 9.840 9.850 9.840 10.00 160,000 1,584,796 9.9050 4.479 4.475 4.479 4.475 4.547 351,858 4.5041 -0.20%
2010-07-12 0 9.870 9.850 9.870 9.830 10.02 397,100 3,930,683 9.8985 4.488 4.479 4.488 4.470 4.556 873,267 4.5011 0.51%
2010-07-09 0 9.820 9.800 9.850 9.800 9.950 482,800 4,767,021 9.8737 4.465 4.456 4.479 4.456 4.525 1,061,731 4.4899 0.00%
2010-07-08 0 9.820 9.820 9.860 9.810 9.930 524,400 5,173,478 9.8655 4.465 4.465 4.484 4.461 4.515 1,153,214 4.4861 -0.51%
2010-07-07 0 9.870 9.820 9.870 9.820 9.960 40,800 403,680 9.8941 4.488 4.465 4.488 4.465 4.529 89,724 4.4991 -0.50%
2010-07-06 0 9.920 9.880 9.980 9.800 9.930 325,200 3,210,740 9.8731 4.511 4.493 4.538 4.456 4.515 715,151 4.4896 1.43%
2010-07-05 0 9.780 9.760 9.790 9.760 9.930 207,600 2,049,020 9.8700 4.447 4.438 4.452 4.438 4.515 456,535 4.4882 -1.21%
2010-07-02 0 9.900 9.850 9.980 9.810 10.10 650,602 6,488,955 9.9738 4.502 4.479 4.538 4.461 4.593 1,430,746 4.5354 -0.70%
2010-06-30 0 9.970 10.04 10.06 9.760 10.16 833,200 8,333,966 10.002 4.534 4.565 4.575 4.438 4.620 1,832,299 4.5484 1.53%
2010-06-29 0 9.820 9.770 9.860 9.760 10.00 789,200 7,788,488 9.8688 4.465 4.443 4.484 4.438 4.547 1,735,538 4.4876 -1.11%
2010-06-28 0 9.930 9.920 9.970 9.900 10.16 255,600 2,546,349 9.9622 4.515 4.511 4.534 4.502 4.620 562,093 4.5301 0.30%
2010-06-25 0 9.900 9.900 9.930 9.800 10.10 394,800 3,923,951 9.9391 4.502 4.502 4.515 4.456 4.593 868,209 4.5196 0.20%
2010-06-24 0 9.880 9.880 9.900 9.820 10.20 170,400 1,714,452 10.061 4.493 4.493 4.502 4.465 4.638 374,728 4.5752 -2.18%
2010-06-23 0 10.10 10.10 10.12 10.08 10.20 222,200 2,249,356 10.123 4.593 4.593 4.602 4.584 4.638 488,642 4.6033 -0.98%
2010-06-22 0 10.20 10.04 10.18 9.980 10.28 477,600 4,846,872 10.148 4.638 4.565 4.629 4.538 4.675 1,050,295 4.6148 1.39%
2010-06-21 0 10.06 10.04 10.08 9.870 10.18 476,000 4,787,956 10.059 4.575 4.565 4.584 4.488 4.629 1,046,777 4.5740 1.93%
2010-06-18 0 9.870 9.890 9.950 9.660 9.980 536,400 5,260,178 9.8064 4.488 4.497 4.525 4.393 4.538 1,179,603 4.4593 0.61%
2010-06-17 0 9.810 9.800 9.810 9.750 10.04 506,800 4,987,190 9.8405 4.461 4.456 4.461 4.434 4.565 1,114,509 4.4748 -1.21%
2010-06-15 0 9.930 9.940 10.04 9.880 10.16 166,400 1,669,852 10.035 4.515 4.520 4.565 4.493 4.620 365,932 4.5633 -1.88%
2010-06-14 0 10.12 10.04 10.12 9.990 10.16 299,200 3,005,644 10.046 4.602 4.565 4.602 4.543 4.620 657,974 4.5680 1.20%
2010-06-11 0 10.00 9.950 10.00 9.860 10.04 107,600 1,065,434 9.9018 4.547 4.525 4.547 4.484 4.565 236,624 4.5026 1.01%
2010-06-10 0 9.900 9.890 9.900 9.760 10.00 367,600 3,637,728 9.8959 4.502 4.497 4.502 4.438 4.547 808,393 4.4999 -1.00%
2010-06-09 0 10.00 9.840 10.04 9.750 10.12 287,565 2,866,229 9.9672 4.547 4.475 4.565 4.434 4.602 632,387 4.5324 -0.20%
2010-06-08 0 10.02 10.02 10.04 9.540 10.10 2,164,400 21,239,276 9.8130 4.556 4.556 4.565 4.338 4.593 4,759,755 4.4623 5.58%
2010-06-07 0 9.490 9.380 9.490 9.110 9.840 860,400 8,063,552 9.3719 4.315 4.265 4.315 4.143 4.475 1,892,115 4.2617 -2.37%
2010-06-04 0 9.720 9.700 9.830 9.700 9.870 538,400 5,273,084 9.7940 4.420 4.411 4.470 4.411 4.488 1,184,001 4.4536 -0.41%
2010-06-03 0 9.760 9.760 9.820 9.700 9.900 496,300 4,873,910 9.8205 4.438 4.438 4.465 4.411 4.502 1,091,419 4.4657 -0.81%
2010-06-02 0 9.840 9.790 9.840 9.670 9.880 473,400 4,631,590 9.7837 4.475 4.452 4.475 4.397 4.493 1,041,059 4.4489 2.29%
2010-06-01 0 9.620 9.500 9.620 9.500 9.630 322,800 3,100,638 9.6054 4.374 4.320 4.374 4.320 4.379 709,873 4.3679 0.42%
2010-05-31 0 9.580 9.590 9.600 9.480 9.980 505,300 4,855,326 9.6088 4.356 4.361 4.365 4.311 4.538 1,111,211 4.3694 -1.74%
2010-05-28 0 9.750 9.530 9.750 9.500 9.830 191,600 1,863,080 9.7238 4.434 4.334 4.434 4.320 4.470 421,350 4.4217 3.94%
2010-05-27 0 9.380 9.390 9.430 8.900 9.600 214,000 2,012,812 9.4057 4.265 4.270 4.288 4.047 4.365 470,610 4.2770 0.00%
2010-05-26 0 9.380 9.350 9.380 9.140 9.470 509,200 4,767,852 9.3634 4.265 4.252 4.265 4.156 4.306 1,119,787 4.2578 2.63%
2010-05-25 0 9.140 9.140 9.190 9.090 9.350 239,200 2,191,812 9.1631 4.156 4.156 4.179 4.133 4.252 526,027 4.1667 -3.79%
2010-05-24 0 9.500 9.480 9.510 9.220 9.550 262,400 2,479,000 9.4474 4.320 4.311 4.324 4.193 4.343 577,047 4.2960 3.04%
2010-05-20 0 9.220 9.200 9.290 9.130 9.670 681,600 6,403,236 9.3944 4.193 4.184 4.224 4.152 4.397 1,498,914 4.2719 -3.46%
2010-05-19 0 9.550 9.550 9.600 9.540 9.760 211,600 2,028,408 9.5860 4.343 4.343 4.365 4.338 4.438 465,332 4.3591 -1.24%
2010-05-18 0 9.670 9.660 9.670 9.580 9.820 612,000 5,925,064 9.6815 4.397 4.393 4.397 4.356 4.465 1,345,856 4.4025 -0.41%
2010-05-17 0 9.710 9.700 9.820 9.700 9.990 251,400 2,458,788 9.7804 4.415 4.411 4.465 4.411 4.543 552,856 4.4474 -3.09%
2010-05-14 0 10.02 10.00 10.04 9.950 10.08 144,800 1,450,016 10.014 4.556 4.547 4.565 4.525 4.584 318,431 4.5536 0.80%
2010-05-13 0 9.940 9.990 10.00 9.910 10.10 142,400 1,421,644 9.9835 4.520 4.543 4.547 4.506 4.593 313,153 4.5398 0.30%
2010-05-12 0 9.910 9.910 9.920 9.800 10.04 196,406 1,942,587 9.8907 4.506 4.506 4.511 4.456 4.565 431,919 4.4976 -0.40%
2010-05-11 0 9.950 9.960 10.02 9.950 10.24 176,400 1,763,512 9.9972 4.525 4.529 4.556 4.525 4.656 387,923 4.5460 -1.09%
2010-05-10 0 10.06 10.06 10.14 9.910 10.14 378,000 3,798,392 10.049 4.575 4.575 4.611 4.506 4.611 831,264 4.5694 0.40%
2010-05-07 0 10.02 10.02 10.04 9.800 10.12 515,600 5,164,496 10.017 4.556 4.556 4.565 4.456 4.602 1,133,862 4.5548 -1.18%
2010-05-06 0 10.14 10.10 10.14 10.02 10.36 539,200 5,478,992 10.161 4.611 4.593 4.611 4.556 4.711 1,185,761 4.6207 -1.17%
2010-05-05 0 10.26 10.26 10.34 10.10 10.40 797,000 8,155,124 10.232 4.666 4.666 4.702 4.593 4.729 1,752,691 4.6529 -1.16%
2010-05-04 0 10.38 10.36 10.48 10.20 10.50 124,000 1,291,312 10.414 4.720 4.711 4.766 4.638 4.775 272,690 4.7355 -0.38%
2010-05-03 0 10.42 10.36 10.42 10.34 10.52 390,400 4,065,272 10.413 4.738 4.711 4.738 4.702 4.784 858,533 4.7351 -1.88%
2010-04-30 0 10.62 10.62 10.68 10.38 10.70 889,300 9,413,404 10.585 4.829 4.829 4.857 4.720 4.866 1,955,669 4.8134 2.12%
2010-04-29 0 10.40 10.38 10.42 10.40 10.80 697,200 7,338,944 10.526 4.729 4.720 4.738 4.729 4.911 1,533,220 4.7866 -2.07%
2010-04-28 0 10.62 10.60 10.62 10.48 10.80 383,600 4,083,408 10.645 4.829 4.820 4.829 4.766 4.911 843,579 4.8406 -0.75%
2010-04-27 0 10.70 10.70 10.72 10.52 10.80 615,600 6,573,344 10.678 4.866 4.866 4.875 4.784 4.911 1,353,773 4.8556 0.00%
2010-04-26 0 10.70 10.64 10.70 10.50 10.76 360,012 3,826,270 10.628 4.866 4.838 4.866 4.775 4.893 791,706 4.8329 2.29%
2010-04-23 0 10.46 10.40 10.46 10.26 10.56 367,600 3,819,536 10.391 4.756 4.729 4.756 4.666 4.802 808,393 4.7248 -0.57%
2010-04-22 0 10.52 10.44 10.52 10.38 10.70 587,800 6,180,096 10.514 4.784 4.747 4.784 4.720 4.866 1,292,637 4.7810 0.19%
2010-04-21 0 10.50 10.48 10.50 10.34 10.50 339,200 3,549,496 10.464 4.775 4.766 4.775 4.702 4.775 745,938 4.7584 0.96%
2010-04-20 0 10.40 10.40 10.50 10.30 10.50 803,001 8,376,298 10.431 4.729 4.729 4.775 4.684 4.775 1,765,888 4.7434 0.78%
2010-04-19 0 10.32 10.32 10.36 10.12 10.50 1,476,400 15,230,872 10.316 4.693 4.693 4.711 4.602 4.775 3,246,767 4.6911 -2.09%
2010-04-16 0 10.54 10.52 10.54 10.42 10.88 1,280,400 13,507,944 10.550 4.793 4.784 4.793 4.738 4.947 2,815,741 4.7973 -1.13%
2010-04-15 0 10.66 10.62 10.78 10.60 11.00 1,252,000 13,514,936 10.795 4.847 4.829 4.902 4.820 5.002 2,753,287 4.9087 -2.20%
2010-04-14 0 10.90 10.90 10.94 10.78 11.12 556,667 6,083,048 10.928 4.957 4.957 4.975 4.902 5.057 1,224,172 4.9691 0.74%
2010-04-13 0 10.82 10.82 10.84 10.78 11.22 2,000,400 21,768,184 10.882 4.920 4.920 4.929 4.902 5.102 4,399,101 4.9483 -2.70%
2010-04-12 0 11.12 11.08 11.12 10.94 11.20 783,750 8,715,983 11.121 5.057 5.038 5.057 4.975 5.093 1,723,553 5.0570 1.65%
2010-04-09 0 10.94 10.88 10.96 10.64 11.10 1,448,800 15,723,080 10.853 4.975 4.947 4.984 4.838 5.047 3,186,072 4.9349 0.37%
2010-04-08 0 10.90 10.86 10.98 10.76 11.18 694,000 7,605,376 10.959 4.957 4.938 4.993 4.893 5.084 1,526,183 4.9833 0.37%
2010-04-07 0 10.86 10.84 10.88 10.58 10.92 2,426,800 26,083,429 10.748 4.938 4.929 4.947 4.811 4.966 5,336,802 4.8875 2.65%
2010-04-01 0 10.58 10.54 10.58 10.52 10.72 510,800 5,401,960 10.576 4.811 4.793 4.811 4.784 4.875 1,123,306 4.8090 -0.38%
2010-03-31 0 10.62 10.62 10.70 10.48 10.80 1,620,800 17,197,568 10.611 4.829 4.829 4.866 4.766 4.911 3,564,319 4.8249 -0.93%
2010-03-30 0 10.72 10.70 10.74 10.52 10.76 1,011,200 10,790,040 10.671 4.875 4.866 4.884 4.784 4.893 2,223,741 4.8522 1.32%
2010-03-29 0 10.58 10.56 10.58 10.26 10.64 1,402,900 14,776,708 10.533 4.811 4.802 4.811 4.666 4.838 3,085,132 4.7897 2.92%
2010-03-26 0 10.28 10.26 10.28 10.10 10.36 1,040,400 10,650,296 10.237 4.675 4.666 4.675 4.593 4.711 2,287,955 4.6549 -0.19%
2010-03-25 0 10.30 10.24 10.30 9.810 10.38 2,264,600 22,749,660 10.046 4.684 4.656 4.684 4.461 4.720 4,980,106 4.5681 1.58%
2010-03-24 0 10.14 10.12 10.14 10.02 10.60 1,032,800 10,497,520 10.164 4.611 4.602 4.611 4.556 4.820 2,271,242 4.6219 -4.34%
2010-03-23 0 10.60 10.60 10.62 10.44 10.72 509,200 5,391,056 10.587 4.820 4.820 4.829 4.747 4.875 1,119,787 4.8144 0.95%
2010-03-22 0 10.50 10.48 10.50 10.44 10.98 984,006 10,513,016 10.684 4.775 4.766 4.775 4.747 4.993 2,163,938 4.8583 -6.08%
2010-03-19 0 11.18 11.10 11.18 10.22 11.22 1,273,600 13,614,024 10.689 5.084 5.047 5.084 4.647 5.102 2,800,787 4.8608 10.04%
2010-03-18 0 10.16 10.16 10.18 9.900 10.24 258,900 2,629,520 10.157 4.620 4.620 4.629 4.502 4.656 569,350 4.6185 1.20%
2010-03-17 0 10.04 10.00 10.04 9.840 10.04 928,200 9,240,700 9.9555 4.565 4.547 4.565 4.475 4.565 2,041,215 4.5271 1.31%
2010-03-16 0 9.910 9.910 9.970 9.810 9.970 529,552 5,246,850 9.9081 4.506 4.506 4.534 4.461 4.534 1,164,543 4.5055 -0.30%
2010-03-15 0 9.940 9.900 9.940 9.780 10.06 649,060 6,395,707 9.8538 4.520 4.502 4.520 4.447 4.575 1,427,355 4.4808 -0.50%
2010-03-12 0 9.990 9.990 10.02 9.900 10.24 266,000 2,660,324 10.001 4.543 4.543 4.556 4.502 4.656 584,963 4.5478 -1.28%
2010-03-11 0 10.12 10.06 10.12 9.960 10.28 250,400 2,519,568 10.062 4.602 4.575 4.602 4.529 4.675 550,657 4.5756 -0.39%
2010-03-10 0 10.16 10.14 10.16 10.08 10.18 579,800 5,882,828 10.146 4.620 4.611 4.620 4.584 4.629 1,275,044 4.6138 0.99%
2010-03-09 0 10.06 10.02 10.06 9.830 10.08 320,000 3,196,780 9.9899 4.575 4.556 4.575 4.470 4.584 703,715 4.5427 0.90%
2010-03-08 0 9.970 9.970 10.04 9.660 10.06 1,661,600 16,450,740 9.9005 4.534 4.534 4.565 4.393 4.575 3,654,042 4.5021 3.53%
2010-03-05 0 9.630 9.660 9.810 9.620 9.970 727,250 7,107,717 9.7734 4.379 4.393 4.461 4.374 4.534 1,599,303 4.4443 -1.83%
2010-03-04 0 9.810 9.800 9.810 9.800 10.08 829,200 8,191,448 9.8787 4.461 4.456 4.461 4.456 4.584 1,823,503 4.4922 -2.10%
2010-03-03 0 10.02 9.960 10.02 9.920 10.06 1,251,100 12,474,582 9.9709 4.556 4.529 4.556 4.511 4.575 2,751,307 4.5341 0.20%
2010-03-02 0 10.00 9.920 10.00 9.900 10.12 680,369 6,788,684 9.9779 4.547 4.511 4.547 4.502 4.602 1,496,207 4.5373 -2.15%
2010-03-01 0 10.22 10.16 10.22 10.02 10.26 686,530 6,968,708 10.151 4.647 4.620 4.647 4.556 4.666 1,509,756 4.6158 1.59%
2010-02-26 0 10.06 10.02 10.22 10.04 10.28 776,000 7,837,216 10.100 4.575 4.556 4.647 4.565 4.675 1,706,510 4.5925 -0.40%
2010-02-25 0 10.10 10.10 10.12 9.980 10.26 1,036,119 10,466,026 10.101 4.593 4.593 4.602 4.538 4.666 2,278,540 4.5933 0.20%
2010-02-24 0 10.08 10.06 10.08 9.850 10.14 1,617,450 16,234,223 10.037 4.584 4.575 4.584 4.479 4.611 3,556,952 4.5641 0.20%
2010-02-23 0 10.06 10.00 10.06 9.760 10.10 995,150 9,969,015 10.018 4.575 4.547 4.575 4.438 4.593 2,188,445 4.5553 0.20%
2010-02-22 0 10.04 10.04 10.06 10.00 10.26 637,780 6,421,986 10.069 4.565 4.565 4.575 4.547 4.666 1,402,549 4.5788 1.93%
2010-02-19 0 9.850 9.860 9.870 9.810 10.12 353,600 3,499,736 9.8974 4.479 4.484 4.488 4.461 4.602 777,606 4.5007 -2.09%
2010-02-18 0 10.06 10.02 10.06 10.02 10.14 407,200 4,099,224 10.067 4.575 4.556 4.575 4.556 4.611 895,478 4.5777 -0.79%
2010-02-17 0 10.14 10.14 10.16 10.14 10.38 248,800 2,548,440 10.243 4.611 4.611 4.620 4.611 4.720 547,139 4.6578 0.00%
2010-02-12 0 10.14 10.06 10.24 10.06 10.38 300,137 3,054,061 10.176 4.611 4.575 4.656 4.575 4.720 660,035 4.6271 -2.69%
2010-02-11 0 10.42 10.40 10.42 9.980 10.48 375,600 3,819,148 10.168 4.738 4.729 4.738 4.538 4.766 825,986 4.6237 2.56%
2010-02-10 0 10.16 10.16 10.18 9.910 10.30 603,200 6,096,908 10.108 4.620 4.620 4.629 4.506 4.684 1,326,504 4.5962 -0.20%
2010-02-09 0 10.18 10.20 10.24 9.400 10.24 764,400 7,471,076 9.7738 4.629 4.638 4.656 4.274 4.656 1,681,000 4.4444 1.60%
2010-02-08 0 10.02 10.02 10.04 10.02 10.24 243,300 2,454,192 10.087 4.556 4.556 4.565 4.556 4.656 535,044 4.5869 -2.53%
2010-02-05 0 10.28 10.26 10.28 10.00 10.40 463,081 4,761,380 10.282 4.675 4.666 4.675 4.547 4.729 1,018,366 4.6755 -0.58%
2010-02-04 0 10.34 10.34 10.38 10.30 10.50 6,513,600 68,648,282 10.539 4.702 4.702 4.720 4.684 4.775 14,324,128 4.7925 -2.82%
2010-02-03 0 10.64 10.64 10.66 10.38 10.86 382,000 4,030,824 10.552 4.838 4.838 4.847 4.720 4.938 840,060 4.7983 2.50%
2010-02-02 0 10.38 10.38 10.40 10.34 10.96 220,200 2,306,236 10.473 4.720 4.720 4.729 4.702 4.984 484,244 4.7625 -0.57%
2010-02-01 0 10.44 10.40 10.44 10.40 10.56 138,800 1,455,560 10.487 4.747 4.729 4.747 4.729 4.802 305,237 4.7686 0.00%
2010-01-29 0 10.44 10.40 10.44 10.30 10.68 146,520 1,526,884 10.421 4.747 4.729 4.747 4.684 4.857 322,214 4.7387 0.38%
2010-01-28 0 10.40 10.38 10.48 10.32 10.44 154,650 1,606,580 10.389 4.729 4.720 4.766 4.693 4.747 340,092 4.7240 0.97%
2010-01-27 0 10.30 10.22 10.30 10.26 10.48 221,600 2,291,184 10.339 4.684 4.647 4.684 4.666 4.766 487,323 4.7016 -0.96%
2010-01-26 0 10.40 10.40 10.42 10.28 10.82 572,000 5,955,528 10.412 4.729 4.729 4.738 4.675 4.920 1,257,891 4.7345 -2.99%
2010-01-25 0 10.72 10.68 10.74 10.54 10.78 134,000 1,427,256 10.651 4.875 4.857 4.884 4.793 4.902 294,681 4.8434 -0.19%
2010-01-22 0 10.74 10.84 10.86 10.48 10.94 381,200 4,085,688 10.718 4.884 4.929 4.938 4.766 4.975 838,301 4.8738 -3.59%
2010-01-21 0 11.14 11.08 11.14 11.10 11.70 516,800 5,793,312 11.210 5.066 5.038 5.066 5.047 5.320 1,136,500 5.0975 -1.76%
2010-01-20 0 11.34 11.10 11.34 11.00 11.38 1,753,815 19,473,471 11.104 5.157 5.047 5.157 5.002 5.175 3,856,833 5.0491 -0.35%
2010-01-19 0 11.38 11.24 11.38 11.20 11.50 108,400 1,224,712 11.298 5.175 5.111 5.175 5.093 5.229 238,384 5.1376 -1.56%
2010-01-18 0 11.56 11.40 11.56 11.34 11.68 663,200 7,633,184 11.510 5.257 5.184 5.257 5.157 5.311 1,458,450 5.2338 0.87%
2010-01-15 0 11.46 11.40 11.48 11.20 11.48 491,215 5,563,289 11.326 5.211 5.184 5.220 5.093 5.220 1,080,236 5.1501 1.96%
2010-01-14 0 11.24 11.20 11.28 11.12 11.32 791,104 8,894,293 11.243 5.111 5.093 5.129 5.057 5.148 1,739,725 5.1125 0.54%
2010-01-13 0 11.18 11.12 11.18 11.10 11.48 443,000 5,018,276 11.328 5.084 5.057 5.084 5.047 5.220 974,206 5.1511 -1.06%
2010-01-12 0 11.30 11.30 11.44 11.20 11.42 549,600 6,223,416 11.324 5.138 5.138 5.202 5.093 5.193 1,208,631 5.1491 0.00%
2010-01-11 0 11.30 11.30 11.36 11.26 11.44 422,800 4,801,088 11.356 5.138 5.138 5.166 5.120 5.202 929,784 5.1637 -0.35%
2010-01-08 0 11.34 11.32 11.34 11.20 11.42 167,200 1,901,704 11.374 5.157 5.148 5.157 5.093 5.193 367,691 5.1720 1.07%
2010-01-07 0 11.22 11.22 11.28 11.10 11.36 312,400 3,516,184 11.255 5.102 5.102 5.129 5.047 5.166 687,002 5.1182 0.72%
2010-01-06 0 11.14 11.14 11.16 11.06 11.46 810,000 9,052,688 11.176 5.066 5.066 5.075 5.029 5.211 1,781,280 5.0821 -1.42%
2010-01-05 0 11.30 11.32 11.40 10.98 11.40 314,380 3,529,575 11.227 5.138 5.148 5.184 4.993 5.184 691,356 5.1053 0.00%
2010-01-04 0 11.30 11.30 11.40 11.16 11.64 225,521 2,554,507 11.327 5.138 5.138 5.184 5.075 5.293 495,946 5.1508 -2.59%
2009-12-31 0 11.60 11.50 11.64 11.34 11.66 278,800 3,192,288 11.450 5.275 5.229 5.293 5.157 5.302 613,112 5.2067 0.87%
2009-12-30 0 11.50 11.38 11.48 11.16 11.50 98,000 1,115,224 11.380 5.229 5.175 5.220 5.075 5.229 215,513 5.1747 0.17%
2009-12-29 0 11.48 11.38 11.48 11.12 11.54 574,000 6,523,900 11.366 5.220 5.175 5.220 5.057 5.248 1,262,290 5.1683 1.77%
2009-12-28 0 11.28 11.24 11.28 11.00 11.50 303,800 3,412,712 11.233 5.129 5.111 5.129 5.002 5.229 668,090 5.1082 1.26%
2009-12-24 0 11.14 11.14 11.24 10.90 11.30 199,600 2,230,928 11.177 5.066 5.066 5.111 4.957 5.138 438,943 5.0825 1.83%
2009-12-23 0 10.94 10.94 10.98 10.82 11.04 180,200 1,974,628 10.958 4.975 4.975 4.993 4.920 5.020 396,280 4.9829 0.00%
2009-12-22 0 10.94 10.86 10.94 10.66 10.96 804,350 8,715,215 10.835 4.975 4.938 4.975 4.847 4.984 1,768,855 4.9270 2.63%
2009-12-21 0 10.66 10.66 10.68 10.56 10.86 263,040 2,818,210 10.714 4.847 4.847 4.857 4.802 4.938 578,454 4.8720 -0.93%
2009-12-18 0 10.76 10.68 10.76 10.56 11.04 1,477,000 15,897,880 10.764 4.893 4.857 4.893 4.802 5.020 3,248,087 4.8945 -3.24%
2009-12-17 0 11.12 11.10 11.12 11.06 11.26 747,764 8,389,534 11.220 5.057 5.047 5.057 5.029 5.120 1,644,416 5.1018 0.54%
2009-12-16 0 11.06 11.06 11.20 11.06 11.80 1,004,400 11,283,476 11.234 5.029 5.029 5.093 5.029 5.366 2,208,787 5.1084 -4.82%
2009-12-15 0 11.62 11.50 11.62 11.50 11.80 300,000 3,478,984 11.597 5.284 5.229 5.284 5.229 5.366 659,733 5.2733 -0.51%
2009-12-14 0 11.68 11.68 11.74 11.32 11.88 301,600 3,500,720 11.607 5.311 5.311 5.339 5.148 5.402 663,252 5.2781 1.04%
2009-12-11 0 11.56 11.52 11.56 11.46 11.62 3,067,200 35,289,168 11.505 5.257 5.238 5.257 5.211 5.284 6,745,112 5.2318 0.52%
2009-12-10 0 11.50 11.48 11.50 11.40 11.60 743,600 8,549,832 11.498 5.229 5.220 5.229 5.184 5.275 1,635,259 5.2284 0.17%
2009-12-09 0 11.48 11.48 11.54 11.42 11.98 1,038,800 12,069,238 11.618 5.220 5.220 5.248 5.193 5.448 2,284,436 5.2832 -3.20%
2009-12-08 0 11.86 11.86 11.88 11.80 12.06 395,400 4,710,772 11.914 5.393 5.393 5.402 5.366 5.484 869,528 5.4176 -1.17%
2009-12-07 0 12.00 11.92 12.00 11.84 12.00 1,847,600 22,208,232 12.020 5.457 5.420 5.457 5.384 5.457 4,063,077 5.4659 -0.33%
2009-12-04 0 12.04 12.06 12.08 11.94 12.24 539,200 6,513,256 12.080 5.475 5.484 5.493 5.429 5.566 1,185,761 5.4929 -1.31%
2009-12-03 0 12.20 12.16 12.20 12.02 12.24 1,554,000 18,907,320 12.167 5.548 5.530 5.548 5.466 5.566 3,417,418 5.5326 1.50%
2009-12-02 0 12.02 12.02 12.06 11.94 12.24 514,600 6,209,684 12.067 5.466 5.466 5.484 5.429 5.566 1,131,662 5.4872 0.50%
2009-12-01 0 11.96 11.92 11.98 11.70 12.16 1,809,464 21,567,842 11.920 5.439 5.420 5.448 5.320 5.530 3,979,212 5.4201 -1.48%
2009-11-30 0 12.14 12.04 12.22 11.62 12.34 1,817,200 22,080,712 12.151 5.520 5.475 5.557 5.284 5.611 3,996,224 5.5254 5.38%
2009-11-27 0 11.52 11.50 11.52 11.42 12.02 1,792,600 20,904,596 11.662 5.238 5.229 5.238 5.193 5.466 3,942,126 5.3029 -6.49%
2009-11-26 0 12.32 12.30 12.32 12.22 12.58 443,600 5,460,904 12.310 5.602 5.593 5.602 5.557 5.720 975,526 5.5979 -0.96%
2009-11-25 0 12.44 12.38 12.44 12.20 12.46 876,800 10,810,856 12.330 5.657 5.630 5.657 5.548 5.666 1,928,180 5.6068 1.47%
2009-11-24 0 12.26 12.24 12.26 12.22 12.44 489,600 6,026,040 12.308 5.575 5.566 5.575 5.557 5.657 1,076,685 5.5968 -0.49%
2009-11-23 0 12.32 12.32 12.40 12.06 12.44 974,471 11,942,626 12.256 5.602 5.602 5.639 5.484 5.657 2,142,970 5.5729 0.49%
2009-11-20 0 12.26 12.26 12.30 11.90 12.68 1,230,800 15,164,230 12.321 5.575 5.575 5.593 5.411 5.766 2,706,666 5.6026 -3.46%
2009-11-19 0 12.70 12.68 12.70 12.40 12.72 1,124,890 14,249,482 12.667 5.775 5.766 5.775 5.639 5.784 2,473,758 5.7603 0.00%
2009-11-18 0 12.70 12.62 12.70 12.30 12.72 910,400 11,496,263 12.628 5.775 5.739 5.775 5.593 5.784 2,002,070 5.7422 3.93%
2009-11-17 0 12.22 12.22 12.26 12.22 12.72 1,223,600 15,296,767 12.501 5.557 5.557 5.575 5.557 5.784 2,690,832 5.6848 -3.78%
2009-11-16 0 12.70 12.68 12.70 12.60 12.98 1,236,300 15,754,228 12.743 5.775 5.766 5.775 5.730 5.902 2,718,761 5.7946 0.00%
2009-11-13 0 12.70 12.60 12.70 12.58 12.90 2,634,806 33,567,965 12.740 5.775 5.730 5.775 5.720 5.866 5,794,230 5.7933 -1.40%
2009-11-12 0 12.88 12.82 12.92 11.96 14.02 5,280,056 66,940,693 12.678 5.857 5.830 5.875 5.439 6.375 11,611,428 5.7651 8.78%
2009-11-11 0 11.84 11.82 11.84 11.26 11.90 2,034,854 23,790,975 11.692 5.384 5.375 5.384 5.120 5.411 4,474,869 5.3166 3.14%
2009-11-10 0 11.48 11.44 11.48 11.36 11.56 647,600 7,419,112 11.456 5.220 5.202 5.220 5.166 5.257 1,424,144 5.2095 1.59%
2009-11-09 0 11.30 11.30 11.32 11.20 11.50 874,400 9,914,000 11.338 5.138 5.138 5.148 5.093 5.229 1,922,902 5.1557 1.62%
2009-11-06 0 11.12 11.12 11.18 11.10 11.24 1,001,000 11,152,408 11.141 5.057 5.057 5.084 5.047 5.111 2,201,310 5.0663 0.36%
2009-11-05 0 11.08 11.12 11.18 11.00 11.34 1,888,800 21,121,400 11.182 5.038 5.057 5.084 5.002 5.157 4,153,680 5.0850 1.28%
2009-11-04 0 10.94 10.94 10.98 10.76 11.02 353,600 3,876,652 10.963 4.975 4.975 4.993 4.893 5.011 777,606 4.9854 1.48%
2009-11-03 0 10.78 10.74 10.78 10.50 10.78 280,800 2,999,808 10.683 4.902 4.884 4.902 4.775 4.902 617,510 4.8579 0.94%
2009-11-02 0 10.68 10.68 10.70 10.62 10.84 324,400 3,473,592 10.708 4.857 4.857 4.866 4.829 4.929 713,392 4.8691 -1.84%
2009-10-30 0 10.88 10.86 10.90 10.78 10.96 482,000 5,256,264 10.905 4.947 4.938 4.957 4.902 4.984 1,059,971 4.9589 3.03%
2009-10-29 0 10.56 10.58 10.66 10.50 10.74 1,357,124 14,286,861 10.527 4.802 4.811 4.847 4.775 4.884 2,984,466 4.7871 -2.04%
2009-10-28 0 10.78 10.78 10.80 10.34 11.20 1,544,400 16,344,912 10.583 4.902 4.902 4.911 4.702 5.093 3,396,307 4.8126 -0.19%
2009-10-27 0 10.80 10.76 10.82 10.30 10.96 1,225,200 13,151,376 10.734 4.911 4.893 4.920 4.684 4.984 2,694,350 4.8811 -1.46%
2009-10-23 0 10.96 10.96 10.98 10.94 11.16 798,000 8,782,256 11.005 4.984 4.984 4.993 4.975 5.075 1,754,890 5.0044 -1.44%
2009-10-22 0 11.12 11.04 11.12 10.92 11.24 491,650 5,413,455 11.011 5.057 5.020 5.057 4.966 5.111 1,081,193 5.0069 -1.07%
2009-10-21 0 11.24 11.22 11.24 11.12 11.30 809,696 9,007,976 11.125 5.111 5.102 5.111 5.057 5.138 1,780,611 5.0589 0.72%
2009-10-20 0 11.16 11.14 11.16 11.08 11.34 627,200 6,977,256 11.125 5.075 5.066 5.075 5.038 5.157 1,379,282 5.0586 0.54%
2009-10-19 0 11.10 11.06 11.08 10.80 11.20 1,430,400 15,830,368 11.067 5.047 5.029 5.038 4.911 5.093 3,145,608 5.0325 -0.36%
2009-10-16 0 11.14 11.20 11.24 10.90 11.32 204,000 2,266,712 11.111 5.066 5.093 5.111 4.957 5.148 448,619 5.0526 -2.11%
2009-10-15 0 11.38 11.30 11.38 11.30 11.50 1,398,406 15,906,580 11.375 5.175 5.138 5.175 5.138 5.229 3,075,250 5.1725 -0.35%
2009-10-14 0 11.42 11.42 11.48 11.30 11.50 1,262,800 14,386,400 11.393 5.193 5.193 5.220 5.138 5.229 2,777,037 5.1805 0.18%
2009-10-13 0 11.40 11.40 11.42 11.38 11.46 878,400 10,018,384 11.405 5.184 5.184 5.193 5.175 5.211 1,931,699 5.1863 0.71%
2009-10-12 0 11.32 11.30 11.34 10.88 11.80 2,368,340 26,991,913 11.397 5.148 5.138 5.157 4.947 5.366 5,208,242 5.1825 4.81%
2009-10-09 0 10.80 10.74 10.80 10.58 10.86 1,727,200 18,602,232 10.770 4.911 4.884 4.911 4.811 4.938 3,798,304 4.8975 3.45%
2009-10-08 0 10.44 10.46 10.48 10.40 10.56 1,427,200 14,919,115 10.453 4.747 4.756 4.766 4.729 4.802 3,138,571 4.7535 0.38%
2009-10-07 0 10.40 10.40 10.42 10.32 10.62 2,289,000 23,746,408 10.374 4.729 4.729 4.738 4.693 4.829 5,033,765 4.7174 0.58%
2009-10-06 0 10.34 10.30 10.32 10.08 10.40 552,012 5,706,082 10.337 4.702 4.684 4.693 4.584 4.729 1,213,936 4.7005 1.77%
2009-10-05 0 10.16 10.12 10.16 10.00 10.30 389,020 3,921,242 10.080 4.620 4.602 4.620 4.547 4.684 855,498 4.5836 -1.17%
2009-10-02 0 10.28 10.30 10.32 9.700 10.32 1,445,251 14,507,425 10.038 4.675 4.684 4.693 4.411 4.693 3,178,267 4.5646 2.90%
2009-09-30 0 9.990 9.990 10.00 9.910 10.14 648,400 6,488,968 10.008 4.543 4.543 4.547 4.506 4.611 1,425,903 4.5508 -1.48%
2009-09-29 0 10.14 10.14 10.20 10.00 10.20 311,200 3,139,184 10.087 4.611 4.611 4.638 4.547 4.638 684,363 4.5870 2.74%
2009-09-28 0 9.870 9.900 9.920 9.850 10.24 1,163,600 11,617,360 9.9840 4.488 4.502 4.511 4.479 4.656 2,558,885 4.5400 -2.28%
2009-09-25 0 10.10 10.10 10.12 10.06 10.28 641,631 6,517,945 10.158 4.593 4.593 4.602 4.575 4.675 1,411,018 4.6193 -2.13%
2009-09-24 0 10.32 10.32 10.36 10.18 10.50 945,453 9,750,864 10.313 4.693 4.693 4.711 4.629 4.775 2,079,156 4.6898 -2.82%
2009-09-23 0 10.62 10.62 10.66 10.50 10.72 418,811 4,443,508 10.610 4.829 4.829 4.847 4.775 4.875 921,012 4.8246 1.14%
2009-09-22 0 10.50 10.48 10.50 10.40 10.60 506,800 5,311,888 10.481 4.775 4.766 4.775 4.729 4.820 1,114,509 4.7661 0.00%
2009-09-21 0 10.50 10.50 10.54 10.50 10.70 559,527 5,926,330 10.592 4.775 4.775 4.793 4.775 4.866 1,230,462 4.8163 -2.96%
2009-09-18 0 10.82 10.80 10.88 10.56 10.86 1,520,803 16,314,928 10.728 4.920 4.911 4.947 4.802 4.938 3,344,414 4.8783 2.66%
2009-09-17 0 10.54 10.52 10.56 10.46 11.02 3,928,000 42,243,982 10.755 4.793 4.784 4.802 4.756 5.011 8,638,107 4.8904 -0.19%
2009-09-16 0 10.56 10.54 10.56 10.42 11.08 2,046,000 21,619,188 10.567 4.802 4.793 4.802 4.738 5.038 4,499,381 4.8049 -3.12%
2009-09-15 0 10.90 10.88 10.90 10.68 11.10 771,600 8,421,392 10.914 4.957 4.947 4.957 4.857 5.047 1,696,834 4.9630 -1.62%
2009-09-14 0 11.08 10.96 11.08 10.90 11.64 1,945,600 21,908,864 11.261 5.038 4.984 5.038 4.957 5.293 4,278,590 5.1206 1.65%
2009-09-11 0 10.90 10.90 10.92 10.84 11.18 2,652,400 29,170,233 10.998 4.957 4.957 4.966 4.929 5.084 5,832,921 5.0010 0.00%
2009-09-10 0 10.90 10.86 10.90 9.800 11.34 5,309,705 57,908,172 10.906 4.957 4.938 4.957 4.456 5.157 11,676,629 4.9593 11.22%
2009-09-09 0 9.800 9.800 9.820 9.520 9.900 950,009 9,303,747 9.7933 4.456 4.456 4.465 4.329 4.502 2,089,175 4.4533 1.55%
2009-09-08 0 9.650 9.580 9.660 9.390 9.660 168,800 1,610,060 9.5383 4.388 4.356 4.393 4.270 4.393 371,210 4.3373 0.73%
2009-09-07 0 9.580 9.500 9.580 9.480 9.690 662,400 6,312,544 9.5298 4.356 4.320 4.356 4.311 4.406 1,456,691 4.3335 -0.73%
2009-09-04 0 9.650 9.880 9.960 9.320 9.900 1,813,600 17,275,337 9.5254 4.388 4.493 4.529 4.238 4.502 3,988,307 4.3315 3.43%
2009-09-03 0 9.330 9.330 9.390 9.000 9.420 818,400 7,557,616 9.2346 4.243 4.243 4.270 4.093 4.284 1,799,752 4.1993 4.25%
2009-09-02 0 8.950 8.930 8.980 8.800 8.990 881,121 7,836,959 8.8943 4.070 4.061 4.083 4.002 4.088 1,937,683 4.0445 -1.00%
2009-09-01 0 9.040 9.020 9.070 8.900 9.100 1,201,815 10,850,309 9.0283 4.111 4.102 4.124 4.047 4.138 2,642,924 4.1054 1.57%
2009-08-31 0 8.900 8.880 8.900 8.900 9.450 2,290,000 20,746,128 9.0594 4.047 4.038 4.047 4.047 4.297 5,035,964 4.1196 -6.22%
2009-08-28 0 9.490 9.460 9.490 9.460 9.890 2,518,000 24,387,437 9.6852 4.315 4.302 4.315 4.302 4.497 5,537,361 4.4042 -3.56%
2009-08-27 0 9.840 9.780 9.860 9.360 9.980 2,080,200 20,242,248 9.7309 4.475 4.447 4.484 4.256 4.538 4,574,590 4.4249 3.58%
2009-08-26 0 9.500 9.500 9.510 9.380 9.550 717,600 6,796,548 9.4712 4.320 4.320 4.324 4.265 4.343 1,578,082 4.3068 0.64%
2009-08-25 0 9.440 9.420 9.460 9.180 9.500 1,043,800 9,811,112 9.3994 4.293 4.284 4.302 4.174 4.320 2,295,432 4.2742 0.53%
2009-08-24 0 9.390 9.320 9.390 9.220 9.640 751,200 7,049,196 9.3839 4.270 4.238 4.270 4.193 4.384 1,651,972 4.2671 -0.32%
2009-08-21 0 9.420 9.410 9.420 9.100 9.500 1,098,000 10,334,856 9.4124 4.284 4.279 4.284 4.138 4.320 2,414,624 4.2801 3.52%
2009-08-20 0 9.100 9.110 9.120 8.880 9.210 586,300 5,336,592 9.1022 4.138 4.143 4.147 4.038 4.188 1,289,339 4.1390 3.17%
2009-08-19 0 8.820 8.780 8.800 8.700 9.030 1,963,200 17,337,076 8.8310 4.011 3.993 4.002 3.956 4.106 4,317,294 4.0157 0.57%
2009-08-18 0 8.770 8.730 8.770 8.400 8.870 496,000 4,288,496 8.6462 3.988 3.970 3.988 3.820 4.033 1,090,759 3.9317 0.80%
2009-08-17 0 8.700 7.800 8.460 8.460 9.090 794,800 7,016,256 8.8277 3.956 3.547 3.847 3.847 4.133 1,747,853 4.0142 -6.35%
2009-08-14 0 9.290 9.240 9.300 9.100 9.370 596,800 5,511,228 9.2346 4.224 4.202 4.229 4.138 4.261 1,312,429 4.1993 2.09%
2009-08-13 0 9.100 9.050 9.100 9.000 9.400 1,636,400 14,961,388 9.1429 4.138 4.115 4.138 4.093 4.274 3,598,625 4.1575 2.25%
2009-08-12 0 8.900 8.860 8.900 8.810 9.020 1,441,600 12,876,892 8.9324 4.047 4.029 4.047 4.006 4.102 3,170,238 4.0618 -2.73%
2009-08-11 0 9.150 9.120 9.200 9.060 9.500 761,600 7,065,848 9.2776 4.161 4.147 4.184 4.120 4.320 1,674,843 4.2188 -3.17%
2009-08-10 0 9.450 9.380 9.430 9.350 9.500 699,400 6,593,808 9.4278 4.297 4.265 4.288 4.252 4.320 1,538,058 4.2871 1.61%
2009-08-07 0 9.300 9.250 9.300 9.210 9.500 742,600 6,916,990 9.3146 4.229 4.206 4.229 4.188 4.320 1,633,060 4.2356 -1.06%
2009-08-06 0 9.400 9.360 9.400 9.380 9.700 2,465,200 23,246,668 9.4299 4.274 4.256 4.274 4.265 4.411 5,421,248 4.2881 0.00%
2009-08-05 0 9.400 9.380 9.400 9.270 9.980 1,988,400 19,042,872 9.5770 4.274 4.265 4.274 4.215 4.538 4,372,712 4.3549 -0.53%
2009-08-04 0 9.450 9.390 9.460 9.370 9.600 1,617,009 15,275,554 9.4468 4.297 4.270 4.302 4.261 4.365 3,555,982 4.2957 1.29%
2009-08-03 0 9.330 9.320 9.350 8.960 9.490 1,734,521 16,181,006 9.3288 4.243 4.238 4.252 4.074 4.315 3,814,404 4.2421 4.60%
2009-07-31 0 8.920 8.910 8.930 8.750 8.990 1,685,200 14,984,604 8.8919 4.056 4.052 4.061 3.979 4.088 3,705,941 4.0434 4.08%
2009-07-30 0 8.570 8.590 8.640 8.480 8.980 1,426,600 12,310,688 8.6294 3.897 3.906 3.929 3.856 4.083 3,137,251 3.9240 -2.83%
2009-07-29 0 8.820 8.820 8.850 8.560 9.150 1,018,560 8,995,716 8.8318 4.011 4.011 4.024 3.892 4.161 2,239,926 4.0161 -2.11%
2009-07-28 0 9.010 9.010 9.050 8.830 9.290 1,335,300 12,025,354 9.0057 4.097 4.097 4.115 4.015 4.224 2,936,473 4.0952 -1.96%
2009-07-27 0 9.190 9.130 9.190 9.100 9.500 1,187,844 11,032,773 9.2881 4.179 4.152 4.179 4.138 4.320 2,612,201 4.2236 -3.87%
2009-07-24 0 9.560 9.480 9.560 9.330 9.630 1,190,484 11,268,382 9.4654 4.347 4.311 4.347 4.243 4.379 2,618,006 4.3042 2.47%
2009-07-23 0 9.330 9.300 9.330 9.040 9.370 993,200 9,227,228 9.2904 4.243 4.229 4.243 4.111 4.261 2,184,157 4.2246 2.98%
2009-07-22 0 9.060 9.050 9.090 8.780 9.280 2,355,600 21,314,708 9.0485 4.120 4.115 4.133 3.993 4.220 5,180,225 4.1146 3.31%
2009-07-21 0 8.770 8.780 8.790 8.420 8.790 1,900,400 16,390,208 8.6246 3.988 3.993 3.997 3.829 3.997 4,179,190 3.9219 4.40%
2009-07-20 0 8.400 8.390 8.440 8.280 8.450 1,651,200 13,870,264 8.4001 3.820 3.815 3.838 3.765 3.842 3,631,172 3.8198 1.82%
2009-07-17 0 8.250 8.220 8.250 8.130 8.450 795,400 6,567,880 8.2573 3.752 3.738 3.752 3.697 3.842 1,749,173 3.7548 -1.67%
2009-07-16 0 8.390 8.320 8.380 8.300 8.540 2,338,800 19,657,324 8.4049 3.815 3.783 3.811 3.774 3.883 5,143,280 3.8219 2.07%
2009-07-15 0 8.220 8.190 8.250 7.990 8.300 2,329,200 19,103,792 8.2019 3.738 3.724 3.752 3.633 3.774 5,122,169 3.7296 2.75%
2009-07-14 0 8.000 7.980 8.000 7.860 8.100 2,584,000 20,742,012 8.0271 3.638 3.629 3.638 3.574 3.683 5,682,502 3.6502 2.43%
2009-07-13 0 7.810 7.800 7.890 7.800 8.260 2,144,000 17,078,404 7.9657 3.551 3.547 3.588 3.547 3.756 4,714,893 3.6222 -0.38%
2009-07-10 0 7.840 7.760 7.860 7.700 7.880 710,800 5,536,644 7.7893 3.565 3.529 3.574 3.501 3.583 1,563,128 3.5420 1.16%
2009-07-09 0 7.750 7.730 7.750 7.690 7.850 336,600 2,605,544 7.7408 3.524 3.515 3.524 3.497 3.570 740,221 3.5200 -0.64%
2009-07-08 0 7.800 7.800 7.810 7.720 7.920 830,500 6,478,114 7.8003 3.547 3.547 3.551 3.511 3.601 1,826,361 3.5470 -1.27%
2009-07-07 0 7.900 7.870 7.900 7.780 7.940 4,000,497 31,577,377 7.8934 3.592 3.579 3.592 3.538 3.611 8,797,536 3.5893 1.54%
2009-07-06 0 7.780 7.760 7.840 7.700 7.890 1,332,400 10,447,484 7.8411 3.538 3.529 3.565 3.501 3.588 2,930,095 3.5656 0.13%
2009-07-03 0 7.770 7.770 7.790 7.600 7.800 1,284,200 9,928,596 7.7313 3.533 3.533 3.542 3.456 3.547 2,824,098 3.5157 0.39%
2009-07-02 0 7.740 7.660 7.740 7.600 7.900 769,000 5,967,776 7.7604 3.520 3.483 3.520 3.456 3.592 1,691,116 3.5289 1.04%
2009-06-30 0 7.660 7.650 7.660 7.640 7.940 1,272,400 9,842,332 7.7352 3.483 3.479 3.483 3.474 3.611 2,798,149 3.5174 0.39%
2009-06-29 0 7.630 7.630 7.650 7.580 7.850 1,884,800 14,535,772 7.7121 3.470 3.470 3.479 3.447 3.570 4,144,884 3.5069 -2.18%
2009-06-26 0 7.800 7.780 7.800 7.520 7.880 4,796,200 37,057,318 7.7264 3.547 3.538 3.547 3.420 3.583 10,547,375 3.5134 4.98%
2009-06-25 0 7.430 7.390 7.430 7.250 7.470 2,515,981 18,554,814 7.3748 3.379 3.360 3.379 3.297 3.397 5,532,921 3.3535 2.77%
2009-06-24 0 7.230 7.230 7.250 7.050 7.270 1,402,000 10,111,952 7.2125 3.288 3.288 3.297 3.206 3.306 3,083,153 3.2797 0.28%
2009-06-23 0 7.210 7.210 7.240 7.130 7.300 1,093,000 7,908,730 7.2358 3.279 3.279 3.292 3.242 3.320 2,403,628 3.2903 -2.57%
2009-06-22 0 7.400 7.380 7.400 7.280 7.400 2,074,491 15,317,245 7.3836 3.365 3.356 3.365 3.310 3.365 4,562,035 3.3575 0.95%
2009-06-19 0 7.330 7.320 7.400 7.220 7.400 1,134,000 8,298,808 7.3182 3.333 3.329 3.365 3.283 3.365 2,493,792 3.3278 1.52%
2009-06-18 0 7.220 7.220 7.290 7.180 7.570 1,394,000 10,095,376 7.2420 3.283 3.283 3.315 3.265 3.442 3,065,560 3.2932 -1.90%
2009-06-17 0 7.360 7.310 7.360 7.300 7.420 3,998,400 29,405,204 7.3542 3.347 3.324 3.347 3.320 3.374 8,792,924 3.3442 0.00%
2009-06-16 0 7.360 7.360 7.380 7.050 7.400 4,314,218 31,220,942 7.2368 3.347 3.347 3.356 3.206 3.365 9,487,443 3.2908 3.08%
2009-06-15 0 7.140 7.140 7.150 7.130 7.590 2,233,400 16,208,146 7.2572 3.247 3.247 3.251 3.242 3.451 4,911,494 3.3000 -5.31%
2009-06-12 0 7.540 7.540 7.550 7.520 7.900 2,134,000 16,253,480 7.6164 3.429 3.429 3.433 3.420 3.592 4,692,902 3.4634 -3.33%
2009-06-11 0 7.800 7.770 7.800 7.510 7.800 1,847,200 14,162,992 7.6673 3.547 3.533 3.547 3.415 3.547 4,062,197 3.4865 2.90%
2009-06-10 0 7.580 7.590 7.650 7.300 7.650 2,762,100 20,632,787 7.4700 3.447 3.451 3.479 3.320 3.479 6,074,164 3.3968 2.57%
2009-06-09 0 7.390 7.360 7.400 7.310 7.770 2,753,100 20,717,714 7.5252 3.360 3.347 3.365 3.324 3.533 6,054,372 3.4219 -3.40%
2009-06-08 0 7.650 7.740 7.750 7.650 8.000 1,503,437 11,794,504 7.8450 3.479 3.520 3.524 3.479 3.638 3,306,224 3.5674 -2.92%
2009-06-05 0 7.880 7.880 7.900 7.850 8.200 4,015,736 32,104,727 7.9947 3.583 3.583 3.592 3.570 3.729 8,831,048 3.6354 0.77%
2009-06-04 0 7.820 7.800 7.820 7.740 8.120 1,542,800 12,197,352 7.9060 3.556 3.547 3.556 3.520 3.692 3,392,788 3.5951 -3.58%
2009-06-03 0 8.110 8.080 8.110 7.960 8.270 4,906,800 40,008,364 8.1537 3.688 3.674 3.688 3.620 3.761 10,790,597 3.7077 2.01%
2009-06-02 0 7.950 7.900 7.910 7.840 8.450 5,973,800 48,051,288 8.0437 3.615 3.592 3.597 3.565 3.842 13,137,048 3.6577 -2.93%
2009-06-01 0 8.190 8.250 8.280 7.500 8.250 8,426,832 65,760,773 7.8037 3.724 3.752 3.765 3.410 3.752 18,531,537 3.5486 11.43%
2009-05-29 0 7.350 7.340 7.350 6.900 7.650 12,583,200 92,098,472 7.3192 3.342 3.338 3.342 3.138 3.479 27,671,850 3.3282 5.76%
2009-05-27 0 6.950 6.940 6.950 6.800 7.000 3,917,600 27,138,300 6.9273 3.160 3.156 3.160 3.092 3.183 8,615,236 3.1500 2.51%
2009-05-26 0 6.780 6.750 6.780 6.690 6.850 685,600 4,634,620 6.7599 3.083 3.069 3.083 3.042 3.115 1,507,710 3.0739 0.89%
2009-05-25 0 6.720 6.720 6.740 6.600 6.810 2,174,000 14,679,252 6.7522 3.056 3.056 3.065 3.001 3.097 4,780,867 3.0704 0.45%
2009-05-22 0 6.690 6.640 6.700 6.550 6.940 3,978,400 26,962,172 6.7771 3.042 3.019 3.047 2.978 3.156 8,748,942 3.0818 -1.62%
2009-05-21 0 6.800 6.800 6.830 6.750 7.000 1,119,606 7,690,165 6.8686 3.092 3.092 3.106 3.069 3.183 2,462,138 3.1234 -2.86%
2009-05-20 0 7.000 6.940 7.000 6.790 7.020 3,901,600 26,931,788 6.9028 3.183 3.156 3.183 3.088 3.192 8,580,050 3.1389 2.19%
2009-05-19 0 6.850 6.840 6.850 6.800 7.100 1,601,800 10,994,996 6.8642 3.115 3.110 3.115 3.092 3.229 3,522,536 3.1213 0.74%
2009-05-18 0 6.800 6.760 6.800 6.400 7.140 3,235,313 21,983,740 6.7949 3.092 3.074 3.092 2.910 3.247 7,114,812 3.0899 4.29%
2009-05-15 0 6.520 6.510 6.520 6.470 6.640 1,984,800 12,994,780 6.5471 2.965 2.960 2.965 2.942 3.019 4,364,795 2.9772 1.56%
2009-05-14 0 6.420 6.410 6.460 6.410 6.700 2,572,400 16,765,504 6.5175 2.919 2.915 2.938 2.915 3.047 5,656,992 2.9637 -4.75%
2009-05-13 0 6.740 6.740 6.790 6.710 6.900 1,553,200 10,599,056 6.8240 3.065 3.065 3.088 3.051 3.138 3,415,659 3.1031 0.45%
2009-05-12 0 6.710 6.820 6.830 6.330 6.880 3,641,600 24,307,656 6.6750 3.051 3.101 3.106 2.878 3.129 8,008,282 3.0353 2.29%
2009-05-11 0 6.560 6.540 6.560 6.500 7.180 7,299,200 50,018,442 6.8526 2.983 2.974 2.983 2.956 3.265 16,051,749 3.1161 -3.53%
2009-05-08 0 6.800 6.780 6.800 6.490 6.960 6,203,200 42,331,844 6.8242 3.092 3.083 3.092 2.951 3.165 13,641,524 3.1032 1.64%
2009-05-07 0 6.690 6.660 6.690 6.200 6.800 7,157,215 46,421,782 6.4860 3.042 3.028 3.042 2.819 3.092 15,739,508 2.9494 7.90%
2009-05-06 0 6.200 6.120 6.130 5.800 6.200 6,019,200 35,723,072 5.9349 2.819 2.783 2.787 2.637 2.819 13,236,887 2.6988 6.71%
2009-05-05 0 5.810 5.800 5.810 5.750 5.900 2,530,400 14,748,272 5.8284 2.642 2.637 2.642 2.615 2.683 5,564,630 2.6504 0.00%
2009-05-04 0 5.810 5.800 5.820 5.640 5.870 2,021,203 11,699,189 5.7882 2.642 2.637 2.647 2.565 2.669 4,444,849 2.6321 3.75%
2009-04-30 0 5.600 5.540 5.600 5.540 5.750 1,310,000 7,373,212 5.6284 2.546 2.519 2.546 2.519 2.615 2,880,835 2.5594 2.38%
2009-04-29 0 5.470 5.430 5.480 5.380 5.580 825,200 4,520,036 5.4775 2.487 2.469 2.492 2.446 2.537 1,814,706 2.4908 1.11%
2009-04-28 0 5.410 5.400 5.410 5.380 5.610 1,154,809 6,268,468 5.4281 2.460 2.456 2.460 2.446 2.551 2,539,553 2.4683 -1.64%
2009-04-27 0 5.500 5.480 5.500 5.360 5.650 3,036,000 16,484,768 5.4298 2.501 2.492 2.501 2.437 2.569 6,676,500 2.4691 -3.17%
2009-04-24 0 5.680 5.670 5.700 5.620 5.840 1,823,909 10,419,814 5.7129 2.583 2.578 2.592 2.556 2.656 4,010,978 2.5978 -2.07%
2009-04-23 0 5.800 5.790 5.810 5.790 5.940 3,371,201 19,740,986 5.8558 2.637 2.633 2.642 2.633 2.701 7,413,644 2.6628 -0.17%
2009-04-22 0 5.810 5.810 5.820 5.750 5.980 68,198,000 385,776,588 5.6567 2.642 2.642 2.647 2.615 2.719 149,974,955 2.5723 -11.97%
2009-04-21 0 6.600 6.570 6.600 6.400 6.620 729,600 4,801,552 6.5811 3.001 2.988 3.001 2.910 3.010 1,604,471 2.9926 -3.65%
2009-04-20 0 6.850 6.800 6.950 6.560 7.000 654,000 4,384,912 6.7048 3.115 3.092 3.160 2.983 3.183 1,438,218 3.0488 4.10%
2009-04-17 0 6.580 6.550 6.590 6.500 6.750 356,200 2,343,008 6.5778 2.992 2.978 2.997 2.956 3.069 783,323 2.9911 2.33%
2009-04-16 0 6.430 6.630 6.900 6.240 6.600 855,419 5,414,813 6.3300 2.924 3.015 3.138 2.838 3.001 1,881,161 2.8784 3.88%
2009-04-15 0 6.190 6.200 6.250 6.100 6.240 930,400 5,749,888 6.1800 2.815 2.819 2.842 2.774 2.838 2,046,053 2.8102 -3.13%
2009-04-14 0 6.390 6.390 6.400 6.000 6.540 1,146,000 7,252,716 6.3287 2.906 2.906 2.910 2.728 2.974 2,520,181 2.8779 9.23%
2009-04-09 0 5.850 5.820 5.860 5.550 5.990 844,400 4,846,556 5.7396 2.660 2.647 2.665 2.524 2.724 1,856,929 2.6100 4.46%
2009-04-08 0 5.600 5.600 5.640 5.320 5.700 1,518,000 8,280,508 5.4549 2.546 2.546 2.565 2.419 2.592 3,338,250 2.4805 1.45%
2009-04-07 0 5.520 5.500 5.550 5.250 5.520 728,800 3,946,448 5.4150 2.510 2.501 2.524 2.387 2.510 1,602,712 2.4624 2.22%
2009-04-06 0 5.400 5.380 5.400 5.120 5.440 1,787,200 9,596,172 5.3694 2.456 2.446 2.456 2.328 2.474 3,930,251 2.4416 5.47%
2009-04-03 0 5.120 5.000 5.120 4.580 5.140 2,800,800 13,434,772 4.7968 2.328 2.274 2.328 2.083 2.337 6,159,269 2.1812 9.64%
2009-04-02 0 4.670 4.670 4.680 4.400 4.690 1,789,200 8,111,844 4.5338 2.124 2.124 2.128 2.001 2.133 3,934,649 2.0616 6.86%
2009-04-01 0 4.370 4.370 4.380 4.300 4.450 489,600 2,149,840 4.3910 1.987 1.987 1.992 1.955 2.024 1,076,685 1.9967 2.34%
2009-03-31 0 4.270 4.270 4.330 4.260 4.380 353,600 1,527,740 4.3205 1.942 1.942 1.969 1.937 1.992 777,606 1.9647 -0.23%
2009-03-30 0 4.280 4.240 4.270 4.220 4.460 686,000 2,981,568 4.3463 1.946 1.928 1.942 1.919 2.028 1,508,590 1.9764 -4.04%
2009-03-27 0 4.460 4.460 4.470 4.220 4.480 1,706,103 7,537,974 4.4182 2.028 2.028 2.033 1.919 2.037 3,751,909 2.0091 5.94%
2009-03-26 0 4.210 4.200 4.210 4.100 4.300 3,034,804 12,680,181 4.1783 1.914 1.910 1.914 1.864 1.955 6,673,870 1.9000 -1.64%
2009-03-25 0 4.280 4.280 4.290 4.200 4.520 1,561,164 6,834,495 4.3778 1.946 1.946 1.951 1.910 2.055 3,433,173 1.9907 -2.95%
2009-03-24 0 4.410 4.400 4.410 4.310 4.480 1,978,800 8,729,656 4.4116 2.005 2.001 2.005 1.960 2.037 4,351,600 2.0061 2.56%
2009-03-23 0 4.300 4.280 4.300 4.170 4.300 652,800 2,778,884 4.2569 1.955 1.946 1.955 1.896 1.955 1,435,579 1.9357 3.61%
2009-03-20 0 4.150 4.140 4.150 4.130 4.280 435,600 1,828,484 4.1976 1.887 1.883 1.887 1.878 1.946 957,933 1.9088 -1.89%
2009-03-19 0 4.230 4.230 4.270 4.160 4.320 659,600 2,797,576 4.2413 1.924 1.924 1.942 1.892 1.964 1,450,533 1.9287 1.20%
2009-03-18 0 4.180 4.180 4.190 4.150 4.210 452,889 1,892,129 4.1779 1.901 1.901 1.905 1.887 1.914 995,953 1.8998 -0.95%
2009-03-17 0 4.220 4.220 4.230 4.140 4.270 1,135,200 4,784,672 4.2148 1.919 1.919 1.924 1.883 1.942 2,496,431 1.9166 1.20%
2009-03-16 0 4.170 4.160 4.170 4.100 4.250 767,200 3,207,232 4.1804 1.896 1.892 1.896 1.864 1.933 1,687,158 1.9010 1.21%
2009-03-13 0 4.120 4.120 4.140 4.120 4.210 460,400 1,916,060 4.1617 1.873 1.873 1.883 1.873 1.914 1,012,471 1.8925 0.00%
2009-03-12 0 4.120 4.090 4.170 4.020 4.300 280,897 1,156,312 4.1165 1.873 1.860 1.896 1.828 1.955 617,724 1.8719 -0.96%
2009-03-11 0 4.160 4.160 4.210 4.150 4.300 251,200 1,063,652 4.2343 1.892 1.892 1.914 1.887 1.955 552,417 1.9255 -0.72%
2009-03-10 0 4.190 4.120 4.190 4.150 4.480 100,400 429,244 4.2753 1.905 1.873 1.905 1.887 2.037 220,791 1.9441 0.24%
2009-03-09 0 4.180 4.180 4.290 4.150 4.660 94,400 412,112 4.3656 1.901 1.901 1.951 1.887 2.119 207,596 1.9852 -9.13%
2009-03-06 0 4.600 4.600 4.800 4.330 4.600 149,600 668,552 4.4689 2.092 2.092 2.183 1.969 2.092 328,987 2.0322 5.99%
2009-03-05 0 4.340 4.260 4.340 4.340 4.520 210,400 924,148 4.3923 1.974 1.937 1.974 1.974 2.055 462,693 1.9973 -4.82%
2009-03-04 0 4.560 4.460 4.570 4.370 4.560 82,800 365,976 4.4200 2.074 2.028 2.078 1.987 2.074 182,086 2.0099 0.22%
2009-03-03 0 4.550 4.510 4.600 4.500 4.600 38,400 174,160 4.5354 2.069 2.051 2.092 2.046 2.092 84,446 2.0624 -1.52%
2009-03-02 0 4.620 4.600 4.700 4.520 4.750 109,600 511,108 4.6634 2.101 2.092 2.137 2.055 2.160 241,023 2.1206 -2.53%
2009-02-27 0 4.740 4.720 4.740 4.740 4.990 274,400 1,313,228 4.7858 2.155 2.146 2.155 2.155 2.269 603,436 2.1763 -1.25%
2009-02-26 0 4.800 4.800 4.860 4.790 4.810 532,400 2,578,868 4.8439 2.183 2.183 2.210 2.178 2.187 1,170,807 2.2026 0.21%
2009-02-25 0 4.790 4.740 4.790 4.720 4.950 145,600 698,080 4.7945 2.178 2.155 2.178 2.146 2.251 320,191 2.1802 0.00%
2009-02-24 0 4.790 4.780 4.800 4.710 4.860 66,626 319,338 4.7930 2.178 2.174 2.183 2.142 2.210 146,518 2.1795 -1.64%
2009-02-23 0 4.870 4.800 4.900 4.880 4.880 800 3,904 4.8800 2.215 2.183 2.228 2.219 2.219 1,759 2.2191 -0.20%
2009-02-20 0 4.880 4.800 4.880 4.780 4.880 85,600 413,604 4.8318 2.219 2.183 2.219 2.174 2.219 188,244 2.1972 0.00%
2009-02-19 0 4.880 4.800 4.880 4.700 5.000 94,000 459,456 4.8878 2.219 2.183 2.219 2.137 2.274 206,716 2.2226 0.41%
2009-02-18 0 4.860 4.830 4.870 4.850 4.900 260,000 1,265,228 4.8663 2.210 2.196 2.215 2.205 2.228 571,769 2.2128 0.21%
2009-02-17 0 4.850 4.840 4.880 4.840 4.900 152,800 745,012 4.8757 2.205 2.201 2.219 2.201 2.228 336,024 2.2171 -2.22%
2009-02-16 0 4.960 4.960 4.990 4.900 5.040 396,400 1,966,804 4.9617 2.255 2.255 2.269 2.228 2.292 871,728 2.2562 -3.31%
2009-02-13 0 5.130 5.100 5.130 5.050 5.140 111,600 568,324 5.0925 2.333 2.319 2.333 2.296 2.337 245,421 2.3157 1.38%
2009-02-12 0 5.060 5.060 5.190 5.040 5.100 79,600 403,668 5.0712 2.301 2.301 2.360 2.292 2.319 175,049 2.3060 -2.50%
2009-02-11 0 5.190 5.150 5.190 5.090 5.190 131,600 674,736 5.1272 2.360 2.342 2.360 2.315 2.360 289,403 2.3315 -1.70%
2009-02-10 0 5.280 5.190 5.290 5.130 5.300 216,000 1,129,064 5.2271 2.401 2.360 2.406 2.333 2.410 475,008 2.3769 3.73%
2009-02-09 0 5.090 5.090 5.110 5.030 5.140 253,400 1,293,964 5.1064 2.315 2.315 2.324 2.287 2.337 557,255 2.3220 1.19%
2009-02-06 0 5.030 5.020 5.070 5.000 5.200 604,400 3,062,116 5.0664 2.287 2.283 2.305 2.274 2.365 1,329,143 2.3038 -1.76%
2009-02-05 0 5.120 5.120 5.150 5.100 5.180 242,000 1,243,508 5.1385 2.328 2.328 2.342 2.319 2.355 532,185 2.3366 -1.35%
2009-02-04 0 5.190 5.150 5.190 5.180 5.350 166,400 866,756 5.2089 2.360 2.342 2.360 2.355 2.433 365,932 2.3686 1.37%
2009-02-03 0 5.120 5.100 5.120 5.100 5.450 260,800 1,378,956 5.2874 2.328 2.319 2.328 2.319 2.478 573,528 2.4043 -6.57%
2009-02-02 0 5.480 5.480 5.530 5.300 5.950 460,800 2,532,284 5.4954 2.492 2.492 2.515 2.410 2.706 1,013,350 2.4989 -0.90%
2009-01-30 0 5.530 5.510 5.540 5.500 5.630 316,800 1,764,684 5.5703 2.515 2.506 2.519 2.501 2.560 696,678 2.5330 -1.60%
2009-01-29 0 5.620 5.620 5.800 5.600 5.640 159,200 895,256 5.6235 2.556 2.556 2.637 2.546 2.565 350,098 2.5572 2.55%
2009-01-23 0 5.480 5.480 5.650 5.270 5.780 94,000 515,544 5.4845 2.492 2.492 2.569 2.396 2.628 206,716 2.4940 -0.54%
2009-01-22 0 5.510 5.510 5.600 5.500 5.610 142,800 786,488 5.5076 2.506 2.506 2.546 2.501 2.551 314,033 2.5045 -1.61%
2009-01-21 0 5.600 5.540 5.600 5.420 5.600 163,200 908,388 5.5661 2.546 2.519 2.546 2.465 2.546 358,895 2.5311 -0.53%
2009-01-20 0 5.630 5.630 5.660 5.500 5.700 416,800 2,350,596 5.6396 2.560 2.560 2.574 2.501 2.592 916,589 2.5645 -2.76%
2009-01-19 0 5.790 5.720 5.880 5.450 5.900 62,000 355,008 5.7259 2.633 2.601 2.674 2.478 2.683 136,345 2.6038 -1.19%
2009-01-16 0 5.860 5.860 5.920 5.680 5.880 88,800 516,948 5.8215 2.665 2.665 2.692 2.583 2.674 195,281 2.6472 3.53%
2009-01-15 0 5.660 5.600 5.660 5.500 5.700 162,000 911,284 5.6252 2.574 2.546 2.574 2.501 2.592 356,256 2.5579 -1.57%
2009-01-14 0 5.750 5.750 5.800 5.740 5.800 26,400 152,220 5.7659 2.615 2.615 2.637 2.610 2.637 58,057 2.6219 -0.35%
2009-01-13 0 5.770 5.770 5.810 5.720 5.990 74,800 433,252 5.7921 2.624 2.624 2.642 2.601 2.724 164,493 2.6339 -0.69%
2009-01-12 0 5.810 5.800 5.820 5.800 5.820 368,000 2,135,176 5.8021 2.642 2.637 2.647 2.637 2.647 809,273 2.6384 -1.86%
2009-01-09 0 5.920 5.870 5.940 5.820 5.950 308,800 1,822,952 5.9033 2.692 2.669 2.701 2.647 2.706 679,085 2.6844 1.72%
2009-01-08 0 5.820 5.810 5.820 5.770 5.960 783,975 4,556,012 5.8114 2.647 2.642 2.647 2.624 2.710 1,724,048 2.6426 -4.12%
2009-01-07 0 6.070 6.020 6.070 5.990 6.200 750,400 4,579,868 6.1032 2.760 2.737 2.760 2.724 2.819 1,650,213 2.7753 1.17%
2009-01-06 0 6.000 5.980 6.000 5.800 6.050 196,883 1,176,866 5.9775 2.728 2.719 2.728 2.637 2.751 432,968 2.7181 3.45%
2009-01-05 0 5.800 5.800 5.820 5.650 5.900 280,800 1,602,005 5.7051 2.637 2.637 2.647 2.569 2.683 617,510 2.5943 3.39%
2009-01-02 0 5.610 5.570 5.610 5.510 5.690 70,400 394,852 5.6087 2.551 2.533 2.551 2.506 2.587 154,817 2.5504 0.72%
2008-12-31 0 5.570 5.450 5.580 5.450 5.570 10,400 57,096 5.4900 2.533 2.478 2.537 2.478 2.533 22,871 2.4965 -0.18%
2008-12-30 0 5.580 5.550 5.580 5.430 5.600 60,400 331,048 5.4809 2.537 2.524 2.537 2.469 2.546 132,826 2.4923 2.01%
2008-12-29 0 5.470 5.320 5.480 - - 0 0 - 2.487 2.419 2.492 - - 0 - 0.92%
2008-12-24 0 5.420 5.380 5.420 5.400 5.750 59,200 325,204 5.4933 2.465 2.446 2.465 2.456 2.615 130,187 2.4980 0.37%
2008-12-23 0 5.400 5.300 5.450 5.350 5.520 470,209 2,550,423 5.4240 2.456 2.410 2.478 2.433 2.510 1,034,042 2.4665 -2.17%
2008-12-22 0 5.520 5.460 5.520 5.440 5.700 311,400 1,731,212 5.5594 2.510 2.483 2.510 2.474 2.592 684,803 2.5280 -2.99%
2008-12-19 0 5.690 5.630 5.690 5.450 5.700 444,800 2,498,696 5.6176 2.587 2.560 2.587 2.478 2.592 978,164 2.5545 3.83%
2008-12-18 0 5.480 5.450 5.480 5.100 5.570 428,267 2,296,256 5.3617 2.492 2.478 2.492 2.319 2.533 941,807 2.4381 4.18%
2008-12-17 0 5.260 5.260 5.280 5.180 5.500 318,406 1,706,303 5.3589 2.392 2.392 2.401 2.355 2.501 700,210 2.4368 -1.50%
2008-12-16 0 5.340 5.290 5.340 5.290 5.650 171,798 919,156 5.3502 2.428 2.406 2.428 2.406 2.569 377,803 2.4329 -2.02%
2008-12-15 0 5.450 5.450 5.500 5.020 5.520 1,226,800 6,575,848 5.3602 2.478 2.478 2.501 2.283 2.510 2,697,869 2.4374 6.86%
2008-12-12 0 5.100 5.030 5.100 5.000 5.480 238,800 1,211,052 5.0714 2.319 2.287 2.319 2.274 2.492 525,148 2.3061 -4.32%
2008-12-11 0 5.330 5.320 5.400 5.200 5.450 1,242,400 6,607,552 5.3184 2.424 2.419 2.456 2.365 2.478 2,732,175 2.4184 -0.93%
2008-12-10 0 5.380 5.350 5.380 5.260 5.400 722,800 3,848,788 5.3248 2.446 2.433 2.446 2.392 2.456 1,589,517 2.4214 4.47%
2008-12-09 0 5.150 5.150 5.160 5.040 5.200 2,187,117 10,992,687 5.0261 2.342 2.342 2.346 2.292 2.365 4,809,713 2.2855 3.00%
2008-12-08 0 5.000 4.950 5.000 4.800 5.000 374,800 1,843,600 4.9189 2.274 2.251 2.274 2.183 2.274 824,227 2.2368 6.38%
2008-12-05 0 4.700 4.700 4.740 4.660 4.840 510,800 2,423,640 4.7448 2.137 2.137 2.155 2.119 2.201 1,123,306 2.1576 -1.67%
2008-12-04 0 4.780 4.760 4.780 4.660 4.850 692,400 3,296,046 4.7603 2.174 2.165 2.174 2.119 2.205 1,522,664 2.1647 -0.42%
2008-12-03 0 4.800 4.720 4.800 4.650 4.800 765,600 3,627,572 4.7382 2.183 2.146 2.183 2.114 2.183 1,683,639 2.1546 0.84%
2008-12-02 0 4.760 4.720 4.760 4.600 4.800 192,348 903,913 4.6994 2.165 2.146 2.165 2.092 2.183 422,995 2.1369 -4.61%
2008-12-01 0 4.990 4.940 5.000 4.510 5.030 476,000 2,285,752 4.8020 2.269 2.246 2.274 2.051 2.287 1,046,777 2.1836 10.89%
2008-11-28 0 4.500 4.480 4.500 4.400 4.550 280,400 1,252,284 4.4661 2.046 2.037 2.046 2.001 2.069 616,631 2.0308 4.65%
2008-11-27 0 4.300 4.300 4.330 4.260 4.420 640,000 2,777,192 4.3394 1.955 1.955 1.969 1.937 2.010 1,407,431 1.9732 2.63%
2008-11-26 0 4.190 4.170 4.190 4.110 4.400 831,200 3,484,300 4.1919 1.905 1.896 1.905 1.869 2.001 1,827,901 1.9062 -4.34%
2008-11-25 0 4.380 4.150 4.380 4.060 4.640 587,200 2,533,696 4.3149 1.992 1.887 1.992 1.846 2.110 1,291,318 1.9621 -0.45%
2008-11-24 0 4.400 4.400 4.500 4.400 4.800 323,200 1,503,332 4.6514 2.001 2.001 2.046 2.001 2.183 710,753 2.1151 -6.18%
2008-11-21 0 4.690 4.700 4.820 4.680 4.910 1,730,169 8,205,013 4.7423 2.133 2.137 2.192 2.128 2.233 3,804,833 2.1565 0.21%
2008-11-20 0 4.680 4.680 4.730 4.600 4.790 1,082,800 5,065,432 4.6781 2.128 2.128 2.151 2.092 2.178 2,381,197 2.1273 -3.51%
2008-11-19 0 4.850 4.850 4.890 4.610 5.040 430,400 2,088,068 4.8515 2.205 2.205 2.224 2.096 2.292 946,497 2.2061 -3.00%
2008-11-18 0 5.000 5.000 5.040 4.920 5.350 369,491 1,866,368 5.0512 2.274 2.274 2.292 2.237 2.433 812,552 2.2969 -7.92%
2008-11-17 0 5.430 5.430 5.480 5.420 5.650 497,206 2,761,017 5.5531 2.469 2.469 2.492 2.465 2.569 1,093,411 2.5251 -4.23%
2008-11-14 0 5.670 5.600 5.670 5.200 5.750 1,352,000 7,535,376 5.5735 2.578 2.546 2.578 2.365 2.615 2,973,198 2.5344 9.88%
2008-11-13 0 5.160 5.070 5.160 4.700 5.190 1,154,000 5,688,584 4.9294 2.346 2.305 2.346 2.137 2.360 2,537,774 2.2416 3.82%
2008-11-12 0 4.970 4.800 4.980 4.650 4.970 1,088,480 5,159,880 4.7404 2.260 2.183 2.265 2.114 2.260 2,393,688 2.1556 3.54%
2008-11-11 0 4.800 4.800 4.860 4.760 4.900 1,142,000 5,514,988 4.8292 2.183 2.183 2.210 2.165 2.228 2,511,384 2.1960 -2.04%
2008-11-10 0 4.900 4.900 4.920 4.740 5.030 966,400 4,695,164 4.8584 2.228 2.228 2.237 2.155 2.287 2,125,221 2.2093 0.41%
2008-11-07 0 4.880 4.800 4.880 4.500 4.910 571,200 2,666,672 4.6685 2.219 2.183 2.219 2.046 2.233 1,256,132 2.1229 6.55%
2008-11-06 0 4.580 4.570 4.700 4.430 4.680 1,736,000 7,894,364 4.5474 2.083 2.078 2.137 2.014 2.128 3,817,656 2.0679 -8.40%
2008-11-05 0 5.000 5.000 5.030 4.640 5.000 1,705,600 8,324,580 4.8807 2.274 2.274 2.287 2.110 2.274 3,750,803 2.2194 10.38%
2008-11-04 0 4.530 4.530 4.590 4.000 4.640 570,400 2,584,384 4.5308 2.060 2.060 2.087 1.819 2.110 1,254,373 2.0603 -1.09%
2008-11-03 0 4.580 4.540 4.580 4.300 4.700 1,211,600 5,539,372 4.5719 2.083 2.064 2.083 1.955 2.137 2,664,443 2.0790 8.02%
2008-10-31 0 4.240 4.220 4.240 4.000 4.370 1,239,203 5,189,340 4.1876 1.928 1.919 1.928 1.819 1.987 2,725,145 1.9042 6.00%
2008-10-30 0 4.000 4.000 4.030 3.700 4.080 1,834,400 7,309,388 3.9846 1.819 1.819 1.833 1.682 1.855 4,034,049 1.8119 8.11%
2008-10-29 0 3.700 3.650 3.700 3.610 4.200 1,144,800 4,466,736 3.9018 1.682 1.660 1.682 1.642 1.910 2,517,542 1.7742 -5.13%
2008-10-28 0 3.900 3.750 3.900 3.340 3.900 1,579,200 5,538,124 3.5069 1.773 1.705 1.773 1.519 1.773 3,472,836 1.5947 11.43%
2008-10-27 0 3.500 3.500 3.600 3.500 4.000 491,200 1,831,144 3.7279 1.592 1.592 1.637 1.592 1.819 1,080,203 1.6952 -7.89%
2008-10-24 0 3.800 3.800 3.820 3.700 4.150 1,279,600 5,061,720 3.9557 1.728 1.728 1.737 1.682 1.887 2,813,982 1.7988 -6.86%
2008-10-23 0 4.080 4.030 4.090 3.800 4.100 1,034,800 4,108,612 3.9704 1.855 1.833 1.860 1.728 1.864 2,275,640 1.8055 -0.49%
2008-10-22 0 4.100 4.100 4.120 4.020 4.320 2,687,125 11,120,199 4.1383 1.864 1.864 1.873 1.828 1.964 5,909,285 1.8818 -0.49%
2008-10-21 0 4.120 4.120 4.200 4.070 4.840 3,220,800 14,020,060 4.3530 1.873 1.873 1.910 1.851 2.201 7,082,896 1.9794 -13.08%
2008-10-20 0 4.740 4.740 4.840 4.510 5.390 2,818,562 13,878,262 4.9239 2.155 2.155 2.201 2.051 2.451 6,198,330 2.2390 -14.13%
2008-10-17 0 5.520 5.440 5.520 5.440 5.690 821,200 4,575,978 5.5723 2.510 2.474 2.510 2.474 2.587 1,805,910 2.5339 0.36%
2008-10-16 0 5.500 5.460 5.500 5.440 5.850 1,324,004 7,357,906 5.5573 2.501 2.483 2.501 2.474 2.660 2,911,631 2.5271 -10.86%
2008-10-15 0 6.170 6.170 6.190 6.060 6.900 926,400 5,999,308 6.4759 2.806 2.806 2.815 2.756 3.138 2,037,256 2.9448 -8.18%
2008-10-14 0 6.720 6.700 6.720 6.560 6.980 2,324,000 15,855,264 6.8224 3.056 3.047 3.056 2.983 3.174 5,110,733 3.1023 5.00%
2008-10-13 0 6.400 6.400 6.430 5.850 6.400 1,090,400 6,736,152 6.1777 2.910 2.910 2.924 2.660 2.910 2,397,910 2.8092 9.40%
2008-10-10 0 5.850 5.750 5.880 5.530 6.000 732,524 4,151,714 5.6677 2.660 2.615 2.674 2.515 2.728 1,610,901 2.5773 -5.65%
2008-10-09 0 6.200 6.200 6.220 6.140 6.470 518,800 3,260,256 6.2842 2.819 2.819 2.828 2.792 2.942 1,140,899 2.8576 0.00%
2008-10-08 0 6.200 6.180 6.270 6.200 6.800 1,046,904 6,744,934 6.4427 2.819 2.810 2.851 2.819 3.092 2,302,258 2.9297 -11.93%
2008-10-06 0 7.040 7.020 7.040 6.980 7.500 1,352,200 9,643,535 7.1317 3.201 3.192 3.201 3.174 3.410 2,973,638 3.2430 -6.51%
2008-10-03 0 7.530 7.530 7.540 7.250 7.750 2,048,000 15,113,912 7.3798 3.424 3.424 3.429 3.297 3.524 4,503,779 3.3558 -3.34%
2008-10-02 0 7.790 7.780 7.870 7.710 8.000 965,400 7,577,236 7.8488 3.542 3.538 3.579 3.506 3.638 2,123,022 3.5691 -2.26%
2008-09-30 0 7.970 7.950 7.970 7.600 8.140 1,537,800 12,047,716 7.8344 3.624 3.615 3.624 3.456 3.701 3,381,793 3.5625 -7.00%
2008-09-29 0 8.570 8.500 8.560 8.520 9.430 1,193,600 10,455,684 8.7598 3.897 3.865 3.892 3.874 4.288 2,624,859 3.9833 -9.12%
2008-09-26 0 9.430 9.410 9.430 9.120 9.890 815,200 7,666,024 9.4039 4.288 4.279 4.288 4.147 4.497 1,792,715 4.2762 -2.38%
2008-09-25 0 9.660 9.630 9.680 9.600 10.28 772,400 7,599,836 9.8392 4.393 4.379 4.402 4.365 4.675 1,698,593 4.4742 -3.21%
2008-09-24 0 9.980 9.970 10.04 9.950 10.46 730,807 7,439,707 10.180 4.538 4.534 4.565 4.525 4.756 1,607,126 4.6292 -2.35%
2008-09-23 0 10.22 10.22 10.48 10.16 10.94 635,200 6,694,408 10.539 4.647 4.647 4.766 4.620 4.975 1,396,875 4.7924 -6.58%
2008-09-22 0 10.94 10.90 10.94 10.50 11.00 1,324,223 14,381,427 10.860 4.975 4.957 4.975 4.775 5.002 2,912,113 4.9385 0.55%
2008-09-19 0 10.88 10.88 10.94 10.20 10.88 693,600 7,215,392 10.403 4.947 4.947 4.975 4.638 4.947 1,525,303 4.7305 9.24%
2008-09-18 0 9.960 9.800 9.980 9.200 10.26 1,368,000 13,080,576 9.5618 4.529 4.456 4.538 4.184 4.666 3,008,384 4.3480 -4.23%
2008-09-17 0 10.40 10.30 10.40 10.30 10.60 867,600 9,105,984 10.496 4.729 4.684 4.729 4.684 4.820 1,907,948 4.7727 -0.95%
2008-09-16 0 10.50 10.36 10.50 10.00 10.84 1,378,800 14,191,592 10.293 4.775 4.711 4.775 4.547 4.929 3,032,134 4.6804 -3.14%
2008-09-12 0 10.84 10.82 10.90 10.76 11.00 1,001,200 10,894,264 10.881 4.929 4.920 4.957 4.893 5.002 2,201,750 4.9480 -0.18%
2008-09-11 0 10.86 10.86 10.90 10.54 11.12 2,203,200 24,338,304 11.047 4.938 4.938 4.957 4.793 5.057 4,845,081 5.0233 -3.89%
2008-09-10 0 11.30 11.28 11.30 11.24 11.48 840,800 9,521,136 11.324 5.138 5.129 5.138 5.111 5.220 1,849,012 5.1493 -1.40%
2008-09-09 0 11.46 11.44 11.46 11.20 11.48 569,200 6,487,918 11.398 5.211 5.202 5.211 5.093 5.220 1,251,734 5.1831 0.00%
2008-09-08 0 11.46 11.42 11.46 11.14 11.50 1,520,200 17,334,304 11.403 5.211 5.193 5.211 5.066 5.229 3,343,088 5.1851 4.18%
2008-09-05 0 11.00 10.94 11.00 10.40 11.08 959,600 10,483,424 10.925 5.002 4.975 5.002 4.729 5.038 2,110,267 4.9678 1.66%
2008-09-04 0 11.00 10.98 11.00 10.96 11.16 1,143,209 12,556,658 10.984 4.920 4.911 4.920 4.902 4.992 2,555,866 4.9129 0.36%
2008-09-03 0 10.96 10.96 11.04 10.90 11.10 1,749,200 19,200,896 10.977 4.902 4.902 4.938 4.875 4.965 3,910,677 4.9099 -0.90%
2008-09-02 0 11.06 11.06 11.12 10.96 11.26 1,791,200 19,694,688 10.995 4.947 4.947 4.974 4.902 5.036 4,004,577 4.9180 0.73%
2008-09-01 0 10.98 10.96 10.98 10.90 11.22 1,113,200 12,238,792 10.994 4.911 4.902 4.911 4.875 5.019 2,488,776 4.9176 0.00%
2008-08-29 0 10.98 10.98 11.02 10.94 11.20 590,400 6,527,176 11.056 4.911 4.911 4.929 4.893 5.010 1,319,954 4.9450 0.37%
2008-08-28 0 10.94 10.94 11.00 10.88 11.10 860,400 9,416,520 10.944 4.893 4.893 4.920 4.866 4.965 1,923,592 4.8953 -1.26%
2008-08-27 0 11.08 11.04 11.08 10.98 11.26 675,200 7,495,064 11.101 4.956 4.938 4.956 4.911 5.036 1,509,541 4.9651 -1.07%
2008-08-26 0 11.20 11.10 11.20 11.02 11.24 869,200 9,663,472 11.118 5.010 4.965 5.010 4.929 5.028 1,943,266 4.9728 -1.58%
2008-08-25 0 11.38 11.38 11.40 11.36 11.96 4,550,922 54,241,155 11.919 5.090 5.090 5.099 5.081 5.350 10,174,473 5.3311 -2.90%
2008-08-21 0 11.72 11.72 11.74 11.66 12.14 379,200 4,510,256 11.894 5.242 5.242 5.251 5.215 5.430 847,775 5.3201 -6.24%
2008-08-20 0 12.50 12.42 12.50 12.10 12.60 256,000 3,180,296 12.423 5.591 5.555 5.591 5.412 5.636 572,338 5.5567 0.00%
2008-08-19 0 12.50 12.50 12.68 12.50 12.90 68,400 873,352 12.768 5.591 5.591 5.672 5.591 5.770 152,922 5.7111 -3.85%
2008-08-18 0 13.00 12.90 13.00 12.80 13.08 511,600 6,644,136 12.987 5.815 5.770 5.815 5.725 5.851 1,143,781 5.8089 1.56%
2008-08-15 0 12.80 12.70 12.80 12.50 13.00 365,200 4,655,880 12.749 5.725 5.681 5.725 5.591 5.815 816,476 5.7024 1.75%
2008-08-14 0 12.58 12.58 12.64 12.36 12.66 446,800 5,569,528 12.465 5.627 5.627 5.654 5.528 5.663 998,908 5.5756 -0.63%
2008-08-13 0 12.66 12.60 12.66 12.60 12.70 191,200 2,419,232 12.653 5.663 5.636 5.663 5.636 5.681 427,465 5.6595 -0.31%
2008-08-12 0 12.70 12.62 12.74 12.62 13.00 416,400 5,339,408 12.823 5.681 5.645 5.698 5.645 5.815 930,943 5.7355 -0.16%
2008-08-11 0 12.72 12.72 12.76 12.70 13.16 302,000 3,866,160 12.802 5.690 5.690 5.707 5.681 5.886 675,180 5.7261 -1.24%
2008-08-08 0 12.88 12.88 12.90 12.72 13.00 525,306 6,765,816 12.880 5.761 5.761 5.770 5.690 5.815 1,174,424 5.7610 -0.31%
2008-08-07 0 12.92 12.92 13.04 12.74 13.12 895,200 11,515,920 12.864 5.779 5.779 5.833 5.698 5.868 2,001,394 5.7539 1.41%
2008-08-05 0 12.74 12.72 12.74 12.58 13.38 1,082,000 13,878,472 12.827 5.698 5.690 5.698 5.627 5.985 2,419,022 5.7372 -4.35%
2008-08-04 0 13.32 13.34 13.36 13.30 13.44 293,600 3,911,616 13.323 5.958 5.967 5.976 5.949 6.012 656,400 5.9592 -0.30%
2008-08-01 0 13.36 13.36 13.48 13.12 13.40 184,400 2,451,600 13.295 5.976 5.976 6.029 5.868 5.994 412,262 5.9467 -1.04%
2008-07-31 0 13.50 13.32 13.50 13.14 13.50 446,000 5,935,048 13.307 6.038 5.958 6.038 5.877 6.038 997,120 5.9522 1.96%
2008-07-30 0 13.24 13.22 13.24 13.00 13.34 610,800 8,055,408 13.188 5.922 5.913 5.922 5.815 5.967 1,365,562 5.8990 1.85%
2008-07-29 0 13.00 12.96 13.00 12.76 13.00 193,600 2,497,872 12.902 5.815 5.797 5.815 5.707 5.815 432,831 5.7710 0.15%
2008-07-28 0 12.98 12.98 13.00 12.98 13.40 804,400 10,548,184 13.113 5.806 5.806 5.815 5.806 5.994 1,798,393 5.8653 -2.55%
2008-07-25 0 13.32 13.30 13.38 13.32 13.70 267,200 3,569,952 13.361 5.958 5.949 5.985 5.958 6.128 597,378 5.9760 -1.48%
2008-07-24 0 13.52 13.52 13.60 13.52 13.86 621,600 8,481,520 13.645 6.047 6.047 6.083 6.047 6.199 1,389,708 6.1031 -3.29%
2008-07-23 0 13.98 13.86 14.00 13.54 14.10 776,000 10,748,400 13.851 6.253 6.199 6.262 6.056 6.307 1,734,899 6.1954 4.80%
2008-07-22 0 13.34 13.44 13.48 13.34 13.56 402,800 5,408,200 13.427 5.967 6.012 6.029 5.967 6.065 900,538 6.0055 -0.45%
2008-07-21 0 13.40 13.38 13.40 13.34 13.58 334,400 4,493,800 13.438 5.994 5.985 5.994 5.967 6.074 747,616 6.0108 1.06%
2008-07-18 0 13.26 13.18 13.26 12.92 13.26 375,600 4,894,800 13.032 5.931 5.895 5.931 5.779 5.931 839,727 5.8290 2.79%
2008-07-17 0 12.90 12.82 12.90 12.76 13.24 984,600 12,683,192 12.882 5.770 5.734 5.770 5.707 5.922 2,201,265 5.7618 -1.38%
2008-07-16 0 13.08 13.08 13.16 12.90 13.58 555,200 7,281,616 13.115 5.851 5.851 5.886 5.770 6.074 1,241,258 5.8663 -1.51%
2008-07-15 0 13.28 13.04 13.28 13.00 13.38 681,200 9,000,268 13.212 5.940 5.833 5.940 5.815 5.985 1,522,955 5.9097 -0.75%
2008-07-14 0 13.38 13.36 13.38 13.32 13.60 268,800 3,603,016 13.404 5.985 5.976 5.985 5.958 6.083 600,955 5.9955 -2.19%
2008-07-11 0 13.68 13.56 13.68 13.30 13.76 438,000 5,924,208 13.526 6.119 6.065 6.119 5.949 6.155 979,234 6.0498 1.94%
2008-07-10 0 13.42 13.40 13.50 13.34 13.60 733,200 9,891,696 13.491 6.003 5.994 6.038 5.967 6.083 1,639,211 6.0344 -0.59%
2008-07-09 0 13.50 13.48 13.50 13.42 13.78 582,800 7,871,456 13.506 6.038 6.029 6.038 6.003 6.164 1,302,963 6.0412 0.15%
2008-07-08 0 13.48 13.38 13.48 13.34 13.72 324,560 4,372,872 13.473 6.029 5.985 6.029 5.967 6.137 725,617 6.0264 -1.75%
2008-07-07 0 13.72 13.72 13.76 13.54 13.76 142,000 1,937,096 13.642 6.137 6.137 6.155 6.056 6.155 317,469 6.1017 0.44%
2008-07-04 0 13.66 13.66 13.70 13.56 13.96 282,000 3,859,304 13.686 6.110 6.110 6.128 6.065 6.244 630,466 6.1214 -2.15%
2008-07-03 0 13.96 13.82 13.96 13.70 14.04 1,071,200 14,894,256 13.904 6.244 6.182 6.244 6.128 6.280 2,394,876 6.2192 -0.85%
2008-07-02 0 14.08 13.92 14.08 13.56 14.44 698,400 9,792,034 14.021 6.298 6.226 6.298 6.065 6.459 1,561,409 6.2713 1.73%
2008-06-30 0 13.84 13.84 13.86 13.32 14.00 484,400 6,624,612 13.676 6.190 6.190 6.199 5.958 6.262 1,082,971 6.1171 1.17%
2008-06-27 0 13.68 13.54 13.68 13.14 13.90 1,384,500 18,777,772 13.563 6.119 6.056 6.119 5.877 6.217 3,095,320 6.0665 -2.01%
2008-06-26 0 13.96 13.88 13.96 13.70 14.26 1,539,200 21,364,152 13.880 6.244 6.208 6.244 6.128 6.378 3,441,182 6.2084 -1.13%
2008-06-25 0 14.12 14.10 14.12 13.80 14.40 510,800 7,154,600 14.007 6.316 6.307 6.316 6.173 6.441 1,141,993 6.2650 -0.56%
2008-06-24 0 14.20 14.20 14.22 14.20 15.08 1,325,600 19,090,632 14.402 6.351 6.351 6.360 6.351 6.745 2,963,637 6.4416 -5.71%
2008-06-23 0 15.06 15.02 15.06 14.70 15.30 320,800 4,799,712 14.962 6.736 6.718 6.736 6.575 6.844 717,211 6.6922 0.40%
2008-06-20 0 15.00 15.00 15.16 15.00 15.60 788,400 11,988,248 15.206 6.709 6.709 6.781 6.709 6.978 1,762,622 6.8014 -2.60%
2008-06-19 0 15.40 15.36 15.40 15.20 15.90 1,074,400 16,469,040 15.329 6.888 6.870 6.888 6.799 7.112 2,402,031 6.8563 -3.75%
2008-06-18 0 16.00 15.80 16.00 15.42 16.14 1,112,000 17,563,328 15.794 7.157 7.067 7.157 6.897 7.219 2,486,093 7.0646 2.56%
2008-06-17 0 15.60 15.50 15.60 15.40 15.66 189,608 2,940,786 15.510 6.978 6.933 6.978 6.888 7.005 423,906 6.9374 -0.13%
2008-06-16 0 15.62 15.50 15.62 15.48 16.00 610,800 9,597,816 15.714 6.987 6.933 6.987 6.924 7.157 1,365,562 7.0285 -1.39%
2008-06-13 0 15.84 15.80 15.84 15.16 15.88 1,341,200 20,891,960 15.577 7.085 7.067 7.085 6.781 7.103 2,998,514 6.9674 3.26%
2008-06-12 0 15.34 15.34 15.38 15.12 16.46 4,300,054 66,308,462 15.420 6.861 6.861 6.879 6.763 7.362 9,613,609 6.8974 -7.03%
2008-06-11 0 16.50 16.48 16.50 16.46 16.90 649,200 10,796,388 16.630 7.380 7.371 7.380 7.362 7.559 1,451,413 7.4385 -1.79%
2008-06-10 0 16.80 16.62 16.78 16.50 17.10 974,000 16,240,576 16.674 7.514 7.434 7.505 7.380 7.649 2,177,567 7.4581 -3.45%
2008-06-06 0 17.40 17.40 17.46 17.36 17.90 627,219 11,031,430 17.588 7.783 7.783 7.810 7.765 8.006 1,402,270 7.8668 -0.57%
2008-06-05 0 17.50 17.46 17.50 17.30 17.98 2,894,200 50,822,658 17.560 7.828 7.810 7.828 7.738 8.042 6,470,548 7.8545 -2.45%
2008-06-04 0 17.94 17.94 18.00 16.54 18.36 3,737,000 66,313,704 17.745 8.024 8.024 8.051 7.398 8.212 8,354,792 7.9372 7.43%
2008-06-03 0 16.70 16.60 16.70 15.96 16.90 1,525,200 25,243,680 16.551 7.470 7.425 7.470 7.139 7.559 3,409,882 7.4031 1.21%
2008-06-02 0 16.50 16.46 16.50 16.44 17.32 2,528,600 42,755,336 16.909 7.380 7.362 7.380 7.353 7.747 5,653,178 7.5631 0.00%
2008-05-30 0 16.50 16.42 16.50 16.00 16.74 2,330,000 37,950,160 16.288 7.380 7.344 7.380 7.157 7.488 5,209,169 7.2853 1.60%
2008-05-29 0 16.24 16.24 16.28 16.00 16.48 4,013,200 65,504,648 16.322 7.264 7.264 7.282 7.157 7.371 8,972,291 7.3008 4.10%
2008-05-28 0 15.60 15.56 15.60 15.10 15.78 1,587,200 24,659,416 15.536 6.978 6.960 6.978 6.754 7.058 3,548,495 6.9493 3.31%
2008-05-27 0 15.10 15.02 15.10 15.00 15.30 29,200 443,304 15.182 6.754 6.718 6.754 6.709 6.844 65,282 6.7906 0.94%
2008-05-26 0 14.96 14.96 15.12 14.88 15.26 351,200 5,259,824 14.977 6.691 6.691 6.763 6.656 6.826 785,176 6.6989 -2.86%
2008-05-23 0 15.40 15.26 15.40 14.98 15.60 394,800 6,050,072 15.324 6.888 6.826 6.888 6.700 6.978 882,652 6.8544 2.94%
2008-05-22 0 14.96 14.92 14.96 14.86 15.02 444,400 6,634,576 14.929 6.691 6.674 6.691 6.647 6.718 993,543 6.6777 0.40%
2008-05-21 0 14.90 14.90 15.02 14.70 15.08 888,800 13,171,016 14.819 6.665 6.665 6.718 6.575 6.745 1,987,086 6.6283 0.27%
2008-05-20 0 14.86 15.00 15.06 14.74 15.10 489,600 7,282,744 14.875 6.647 6.709 6.736 6.593 6.754 1,094,596 6.6534 -1.85%
2008-05-19 0 15.14 15.04 15.18 15.14 15.36 72,000 1,096,944 15.235 6.772 6.727 6.790 6.772 6.870 160,970 6.8146 -0.92%
2008-05-16 0 15.28 15.24 15.28 15.04 15.30 82,000 1,247,416 15.212 6.835 6.817 6.835 6.727 6.844 183,327 6.8043 0.39%
2008-05-15 0 15.22 15.18 15.22 15.08 15.28 272,400 4,136,992 15.187 6.808 6.790 6.808 6.745 6.835 609,003 6.7931 -0.13%
2008-05-14 0 15.24 15.14 15.32 14.80 15.46 672,406 10,186,970 15.150 6.817 6.772 6.852 6.620 6.915 1,503,295 6.7764 2.56%
2008-05-13 0 14.86 14.84 14.86 14.70 15.06 402,000 5,996,952 14.918 6.647 6.638 6.647 6.575 6.736 898,749 6.6726 -0.93%
2008-05-09 0 15.00 15.00 15.08 14.90 15.30 365,600 5,517,576 15.092 6.709 6.709 6.745 6.665 6.844 817,370 6.7504 -1.96%
2008-05-08 0 15.30 15.30 15.34 14.98 15.50 232,000 3,559,648 15.343 6.844 6.844 6.861 6.700 6.933 518,681 6.8629 -1.29%
2008-05-07 0 15.50 15.50 15.52 15.48 15.70 774,000 12,011,328 15.519 6.933 6.933 6.942 6.924 7.022 1,730,428 6.9412 0.00%
2008-05-06 0 15.50 15.50 15.54 15.40 15.56 298,800 4,624,384 15.477 6.933 6.933 6.951 6.888 6.960 668,026 6.9225 -0.64%
2008-05-05 0 15.60 15.54 15.56 15.20 15.60 259,200 4,000,168 15.433 6.978 6.951 6.960 6.799 6.978 579,492 6.9029 1.30%
2008-05-02 0 15.40 15.30 15.40 15.02 15.42 725,658 11,079,730 15.269 6.888 6.844 6.888 6.718 6.897 1,622,350 6.8294 3.49%
2008-04-30 0 14.88 14.88 15.08 14.80 15.20 532,800 8,023,968 15.060 6.656 6.656 6.745 6.620 6.799 1,191,178 6.7362 0.13%
2008-04-29 0 14.86 14.76 14.86 14.72 14.90 218,400 3,228,840 14.784 6.647 6.602 6.647 6.584 6.665 488,276 6.6127 0.41%
2008-04-28 0 14.80 14.72 14.80 14.50 14.90 114,000 1,670,144 14.650 6.620 6.584 6.620 6.486 6.665 254,869 6.5529 1.23%
2008-04-25 0 14.62 14.58 14.62 14.40 14.84 607,600 8,859,194 14.581 6.539 6.521 6.539 6.441 6.638 1,358,408 6.5217 0.41%
2008-04-24 0 14.56 14.54 14.56 14.34 14.84 364,000 5,313,056 14.596 6.513 6.504 6.513 6.414 6.638 813,793 6.5288 -2.67%
2008-04-23 0 14.96 14.94 14.98 14.58 14.98 753,200 11,207,792 14.880 6.691 6.682 6.700 6.521 6.700 1,683,925 6.6558 2.61%
2008-04-22 0 14.58 14.50 14.64 14.36 14.68 914,000 13,298,680 14.550 6.521 6.486 6.548 6.423 6.566 2,043,425 6.5080 1.25%
2008-04-21 0 14.40 14.32 14.40 14.00 14.42 384,400 5,507,712 14.328 6.441 6.405 6.441 6.262 6.450 859,401 6.4088 2.42%
2008-04-18 0 14.06 14.00 14.06 13.80 14.10 363,200 5,091,496 14.018 6.289 6.262 6.289 6.173 6.307 812,004 6.2703 -0.14%
2008-04-17 0 14.08 14.00 14.08 13.86 14.10 1,208,000 16,923,160 14.009 6.298 6.262 6.298 6.199 6.307 2,700,719 6.2662 2.55%
2008-04-16 0 13.88 13.84 13.88 13.60 14.02 683,200 9,464,640 13.853 6.141 6.124 6.141 6.017 6.203 1,544,114 6.1295 4.05%
2008-04-15 0 13.34 13.30 13.50 13.20 13.50 310,000 4,127,072 13.313 5.902 5.885 5.973 5.840 5.973 700,637 5.8905 2.14%
2008-04-14 0 13.06 13.06 13.12 13.02 13.60 1,634,800 21,522,448 13.165 5.778 5.778 5.805 5.761 6.017 3,694,844 5.8250 -6.85%
2008-04-11 0 14.02 14.06 14.10 14.00 14.30 284,000 4,004,120 14.099 6.203 6.221 6.239 6.194 6.327 641,874 6.2382 -0.99%
2008-04-10 0 14.16 14.16 14.18 13.94 14.20 334,800 4,721,936 14.104 6.265 6.265 6.274 6.168 6.283 756,688 6.2403 -0.14%
2008-04-09 0 14.18 14.18 14.22 13.94 14.32 1,912,800 26,856,044 14.040 6.274 6.274 6.292 6.168 6.336 4,323,157 6.2121 1.29%
2008-04-08 0 14.00 14.00 14.02 13.80 14.12 758,983 10,634,818 14.012 6.194 6.194 6.203 6.106 6.247 1,715,392 6.1996 0.57%
2008-04-07 0 13.92 13.90 13.92 13.76 14.02 568,800 7,931,872 13.945 6.159 6.150 6.159 6.088 6.203 1,285,556 6.1700 1.61%
2008-04-03 0 13.70 13.70 13.86 13.66 14.30 1,528,400 21,159,080 13.844 6.062 6.062 6.132 6.044 6.327 3,454,367 6.1253 -4.06%
2008-04-02 0 14.28 14.22 14.30 14.00 14.38 1,859,200 26,287,720 14.139 6.318 6.292 6.327 6.194 6.362 4,202,015 6.2560 3.03%
2008-04-01 0 13.86 13.80 13.86 12.56 13.90 2,003,400 26,855,224 13.405 6.132 6.106 6.132 5.557 6.150 4,527,924 5.9310 4.84%
2008-03-31 0 13.22 13.24 13.26 13.00 13.58 1,010,400 13,372,072 13.234 5.849 5.858 5.867 5.752 6.009 2,283,625 5.8556 1.54%
2008-03-28 0 13.02 12.98 13.02 12.68 13.10 1,004,400 12,861,944 12.806 5.761 5.743 5.761 5.610 5.796 2,270,064 5.6659 2.36%
2008-03-27 0 12.72 12.70 12.72 12.20 12.80 1,013,456 12,803,426 12.633 5.628 5.619 5.628 5.398 5.663 2,290,532 5.5897 2.58%
2008-03-26 0 12.40 12.36 12.50 11.62 12.54 1,879,200 22,848,192 12.159 5.486 5.469 5.531 5.141 5.548 4,247,217 5.3796 -1.12%
2008-03-25 0 12.54 12.52 12.56 12.00 13.12 3,446,100 43,289,876 12.562 5.548 5.540 5.557 5.309 5.805 7,788,599 5.5581 2.96%
2008-03-20 0 12.18 12.20 12.40 11.26 12.20 2,307,600 26,746,248 11.591 5.389 5.398 5.486 4.982 5.398 5,215,452 5.1283 5.91%
2008-03-19 0 11.50 11.50 11.60 10.92 11.70 1,260,400 14,377,336 11.407 5.088 5.088 5.132 4.832 5.177 2,848,655 5.0471 8.49%
2008-03-18 0 10.60 10.78 10.80 10.56 11.32 917,600 9,843,320 10.727 4.690 4.770 4.779 4.672 5.009 2,073,886 4.7463 -4.68%
2008-03-17 0 11.12 11.10 11.18 10.50 11.28 788,800 8,723,216 11.059 4.920 4.911 4.947 4.646 4.991 1,782,782 4.8930 -5.12%
2008-03-14 0 11.72 11.68 11.88 11.60 11.96 535,206 6,307,469 11.785 5.186 5.168 5.256 5.132 5.292 1,209,630 5.2144 -0.17%
2008-03-13 0 11.74 11.74 11.88 11.56 12.30 1,056,000 12,532,800 11.868 5.194 5.194 5.256 5.115 5.442 2,386,686 5.2511 -2.33%
2008-03-12 0 12.02 12.02 12.06 11.98 12.52 1,444,000 17,594,024 12.184 5.318 5.318 5.336 5.301 5.540 3,263,613 5.3910 0.33%
2008-03-11 0 11.98 11.96 11.98 11.88 12.24 908,800 10,890,264 11.983 5.301 5.292 5.301 5.256 5.416 2,053,997 5.3020 -2.44%
2008-03-10 0 12.28 12.22 12.34 12.02 12.90 1,195,733 14,664,556 12.264 5.433 5.407 5.460 5.318 5.708 2,702,500 5.4263 -5.54%
2008-03-07 0 13.00 12.98 13.00 12.84 13.30 690,160 8,958,280 12.980 5.752 5.743 5.752 5.681 5.885 1,559,844 5.7431 -2.40%
2008-03-06 0 13.32 13.32 13.34 13.32 13.56 418,000 5,605,648 13.411 5.893 5.893 5.902 5.893 6.000 944,730 5.9336 -0.75%
2008-03-05 0 13.42 13.40 13.42 13.30 13.58 417,800 5,607,272 13.421 5.938 5.929 5.938 5.885 6.009 944,278 5.9382 0.90%
2008-03-04 0 13.30 13.28 13.30 13.28 13.78 1,318,600 17,695,800 13.420 5.885 5.876 5.885 5.876 6.097 2,980,194 5.9378 -0.60%
2008-03-03 0 13.38 13.36 13.38 13.26 13.64 736,800 9,954,568 13.511 5.920 5.911 5.920 5.867 6.035 1,665,256 5.9778 -1.47%
2008-02-29 0 13.58 13.50 13.58 13.40 13.70 1,073,400 14,527,800 13.534 6.009 5.973 6.009 5.929 6.062 2,426,013 5.9883 -0.59%
2008-02-28 0 13.66 13.66 13.70 13.56 13.90 4,049,200 55,317,592 13.661 6.044 6.044 6.062 6.000 6.150 9,151,677 6.0445 -1.59%
2008-02-27 0 13.88 13.86 13.88 13.80 14.22 1,498,800 20,983,208 14.000 6.141 6.132 6.141 6.106 6.292 3,387,468 6.1944 3.58%
2008-02-26 0 13.40 13.38 13.40 13.18 13.54 1,335,600 17,900,160 13.402 5.929 5.920 5.929 5.832 5.991 3,018,616 5.9299 0.15%
2008-02-25 0 13.38 13.38 13.40 13.36 14.30 1,264,800 17,350,488 13.718 5.920 5.920 5.929 5.911 6.327 2,858,599 6.0696 -4.56%
2008-02-22 0 14.02 14.00 14.10 14.00 14.28 1,066,093 14,965,531 14.038 6.203 6.194 6.239 6.194 6.318 2,409,498 6.2111 -1.27%
2008-02-21 0 14.20 14.20 14.24 14.10 14.70 1,216,133 17,581,052 14.457 6.283 6.283 6.301 6.239 6.504 2,748,606 6.3964 -2.34%
2008-02-20 0 14.54 14.52 14.56 14.50 14.70 544,803 7,962,036 14.615 6.433 6.424 6.442 6.416 6.504 1,231,320 6.4663 -0.82%
2008-02-19 0 14.66 14.66 14.70 14.64 14.90 995,236 14,651,373 14.722 6.486 6.486 6.504 6.478 6.593 2,249,353 6.5136 0.27%
2008-02-18 0 14.62 14.60 14.70 14.60 14.88 542,809 7,995,675 14.730 6.469 6.460 6.504 6.460 6.584 1,226,813 6.5174 -1.08%
2008-02-15 0 14.78 14.76 14.78 14.76 15.10 1,221,518 18,085,370 14.806 6.539 6.531 6.539 6.531 6.681 2,760,777 6.5508 -2.25%
2008-02-14 0 15.12 15.12 15.14 14.88 15.22 1,362,203 20,494,591 15.045 6.690 6.690 6.699 6.584 6.734 3,078,742 6.6568 2.86%
2008-02-13 0 14.70 14.66 14.70 14.50 15.18 1,155,805 17,209,497 14.890 6.504 6.486 6.504 6.416 6.716 2,612,258 6.5880 -1.61%
2008-02-12 0 14.94 14.94 14.98 14.92 15.26 1,021,952 15,401,684 15.071 6.610 6.610 6.628 6.601 6.752 2,309,734 6.6682 -1.71%
2008-02-11 0 15.20 15.20 15.38 15.08 15.70 470,000 7,210,672 15.342 6.725 6.725 6.805 6.672 6.947 1,062,256 6.7881 -1.68%
2008-02-06 0 15.46 15.40 15.46 15.28 15.60 1,113,566 17,094,475 15.351 6.840 6.814 6.840 6.761 6.902 2,516,793 6.7922 -4.57%
2008-02-05 0 16.20 16.20 16.22 15.80 16.36 1,627,600 26,283,856 16.149 7.168 7.168 7.177 6.991 7.239 3,678,571 7.1451 3.05%
2008-02-04 0 15.72 15.72 15.80 15.50 16.00 683,610 10,811,055 15.815 6.955 6.955 6.991 6.858 7.079 1,545,040 6.9973 -0.88%
2008-02-01 0 15.86 15.84 15.86 15.28 16.00 670,800 10,498,520 15.651 7.017 7.008 7.017 6.761 7.079 1,516,088 6.9247 2.06%
2008-01-31 0 15.54 15.52 15.54 15.30 15.88 1,791,919 27,928,034 15.586 6.876 6.867 6.876 6.770 7.026 4,049,952 6.8959 -2.26%
2008-01-30 0 15.90 15.40 15.90 15.28 16.30 1,398,000 22,145,010 15.841 7.035 6.814 7.035 6.761 7.212 3,159,647 7.0087 -0.63%
2008-01-29 0 16.00 15.98 16.00 16.00 16.38 634,693 10,238,661 16.132 7.079 7.070 7.079 7.079 7.247 1,434,482 7.1375 -0.62%
2008-01-28 0 16.10 16.00 16.10 15.94 16.70 1,070,759 17,274,816 16.133 7.124 7.079 7.124 7.053 7.389 2,420,044 7.1382 -3.59%
2008-01-25 0 16.70 16.70 16.72 16.64 16.98 799,707 13,391,377 16.745 7.389 7.389 7.398 7.362 7.513 1,807,434 7.4091 0.60%
2008-01-24 0 16.60 16.50 16.60 16.50 16.80 720,400 12,029,120 16.698 7.345 7.300 7.345 7.300 7.433 1,628,190 7.3880 0.85%
2008-01-23 0 16.46 16.44 16.46 16.30 16.82 1,245,600 20,531,344 16.483 7.283 7.274 7.283 7.212 7.442 2,815,205 7.2930 2.24%
2008-01-22 0 16.10 16.08 16.14 16.10 16.84 327,600 5,319,656 16.238 7.124 7.115 7.141 7.124 7.451 740,415 7.1847 -5.29%
2008-01-21 0 17.00 16.92 17.00 16.90 17.50 270,800 4,609,888 17.023 7.522 7.486 7.522 7.477 7.743 612,040 7.5320 -2.86%
2008-01-18 0 17.50 17.48 17.54 17.12 17.92 1,337,681 23,441,375 17.524 7.743 7.734 7.761 7.575 7.929 3,023,319 7.7535 -0.11%
2008-01-17 0 17.52 17.38 17.56 16.90 17.62 727,200 12,437,736 17.104 7.752 7.690 7.769 7.477 7.796 1,643,559 7.5676 3.06%
2008-01-16 0 17.00 16.98 17.00 16.92 18.00 1,551,400 26,959,872 17.378 7.522 7.513 7.522 7.486 7.964 3,506,350 7.6889 -6.08%
2008-01-15 0 18.10 18.10 18.12 18.00 19.40 1,330,001 24,468,294 18.397 8.008 8.008 8.017 7.964 8.584 3,005,962 8.1399 -4.74%
2008-01-14 0 19.00 19.00 19.02 18.76 19.78 976,954 18,890,805 19.336 8.407 8.407 8.415 8.300 8.752 2,208,033 8.5555 0.64%
2008-01-11 0 18.88 18.88 18.90 18.40 19.00 1,142,307 21,485,127 18.809 8.354 8.354 8.362 8.141 8.407 2,581,751 8.3219 2.61%
2008-01-10 0 18.40 18.40 18.46 18.00 18.60 1,015,131 18,707,377 18.429 8.141 8.141 8.168 7.964 8.230 2,294,318 8.1538 2.22%
2008-01-09 0 18.00 18.00 18.04 17.64 18.02 684,200 12,248,460 17.902 7.964 7.964 7.982 7.805 7.973 1,546,374 7.9208 1.69%
2008-01-08 0 17.70 17.70 17.74 17.60 17.88 361,134 6,397,493 17.715 7.831 7.831 7.849 7.787 7.911 816,206 7.8381 1.96%
2008-01-07 0 17.36 17.36 17.40 17.24 17.66 520,381 9,045,341 17.382 7.681 7.681 7.699 7.628 7.814 1,176,123 7.6908 -3.12%
2008-01-04 0 17.92 17.86 17.92 17.60 18.00 321,200 5,718,160 17.803 7.929 7.902 7.929 7.787 7.964 725,950 7.8768 1.47%
2008-01-03 0 17.66 17.66 17.70 17.64 18.20 561,200 9,983,952 17.790 7.814 7.814 7.831 7.805 8.053 1,268,379 7.8714 -3.50%
2008-01-02 0 18.30 18.26 18.30 18.00 18.40 672,400 12,292,368 18.281 8.097 8.079 8.097 7.964 8.141 1,519,705 8.0887 1.10%
2007-12-31 0 18.10 18.08 18.12 17.90 18.18 171,208 3,094,913 18.077 8.008 8.000 8.017 7.920 8.044 386,951 7.9982 1.12%
2007-12-28 0 17.90 17.80 17.88 17.28 18.00 498,800 8,898,744 17.840 7.920 7.876 7.911 7.646 7.964 1,127,348 7.8935 3.11%
2007-12-27 0 17.36 17.28 17.36 17.28 17.48 176,408 3,057,201 17.330 7.681 7.646 7.681 7.646 7.734 398,703 7.6679 -0.80%
2007-12-24 0 17.50 17.50 17.58 17.30 17.58 112,006 1,960,695 17.505 7.743 7.743 7.778 7.654 7.778 253,147 7.7453 1.16%
2007-12-21 0 17.30 17.22 17.30 17.14 17.30 262,800 4,523,648 17.213 7.654 7.619 7.654 7.584 7.654 593,959 7.6161 1.65%
2007-12-20 0 17.02 17.02 17.04 17.00 17.20 282,418 4,821,456 17.072 7.531 7.531 7.539 7.522 7.610 638,299 7.5536 0.24%
2007-12-19 0 16.98 17.00 17.14 16.70 17.34 784,446 13,214,130 16.845 7.513 7.522 7.584 7.389 7.672 1,772,942 7.4532 -0.12%
2007-12-18 0 17.00 16.98 17.00 16.60 17.32 2,350,400 40,017,320 17.026 7.522 7.513 7.522 7.345 7.663 5,312,186 7.5331 0.00%
2007-12-17 0 17.00 17.00 17.02 16.72 17.80 2,881,200 49,042,384 17.022 7.522 7.522 7.531 7.398 7.876 6,511,857 7.5312 -4.82%
2007-12-14 0 17.86 17.86 17.98 17.42 19.50 5,044,200 90,723,232 17.986 7.902 7.902 7.955 7.708 8.628 11,400,496 7.9578 -7.37%
2007-12-13 0 19.28 19.20 19.28 19.20 19.78 2,047,600 39,906,488 19.489 8.531 8.495 8.531 8.495 8.752 4,627,821 8.6232 -1.13%
2007-12-12 0 19.50 19.42 19.50 18.90 19.82 2,242,019 43,491,727 19.399 8.628 8.592 8.628 8.362 8.769 5,067,231 8.5829 1.35%
2007-12-11 0 19.24 19.12 19.24 17.64 19.44 4,303,787 80,527,281 18.711 8.513 8.460 8.513 7.805 8.601 9,727,074 8.2787 5.48%
2007-12-10 0 18.24 18.28 18.30 18.18 18.38 2,054,200 37,492,245 18.252 8.070 8.088 8.097 8.044 8.132 4,642,738 8.0755 0.00%
2007-12-07 0 18.24 18.24 18.26 18.20 18.50 3,278,200 59,971,496 18.294 8.070 8.070 8.079 8.053 8.185 7,409,125 8.0943 0.77%
2007-12-06 0 18.10 18.10 18.18 17.84 18.22 3,658,051 65,912,303 18.018 8.008 8.008 8.044 7.893 8.062 8,267,633 7.9723 2.96%
2007-12-05 0 17.58 17.54 17.60 16.76 17.60 2,496,500 42,406,629 16.986 7.778 7.761 7.787 7.416 7.787 5,642,389 7.5157 4.64%
2007-12-04 0 16.80 16.90 16.92 16.56 16.92 730,400 12,270,584 16.800 7.433 7.477 7.486 7.327 7.486 1,650,791 7.4332 0.00%
2007-12-03 0 16.80 16.60 16.80 16.50 17.10 1,345,600 22,629,088 16.817 7.433 7.345 7.433 7.300 7.566 3,041,217 7.4408 0.12%
2007-11-30 0 16.78 16.68 16.72 16.58 16.86 524,897 8,791,834 16.750 7.424 7.380 7.398 7.336 7.460 1,186,330 7.4110 0.48%
2007-11-29 0 16.70 16.60 16.70 16.12 16.90 3,043,200 50,430,666 16.572 7.389 7.345 7.389 7.132 7.477 6,877,996 7.3322 3.60%
2007-11-28 0 16.12 16.04 16.12 15.84 16.66 2,468,200 39,581,256 16.037 7.132 7.097 7.132 7.008 7.371 5,578,428 7.0954 -1.71%
2007-11-27 0 16.40 16.22 16.50 16.20 16.80 172,263 2,821,842 16.381 7.256 7.177 7.300 7.168 7.433 389,335 7.2479 -0.61%
2007-11-26 0 16.50 16.46 16.50 16.42 16.60 768,800 12,588,134 16.374 7.300 7.283 7.300 7.265 7.345 1,737,580 7.2446 1.23%
2007-11-23 0 16.30 16.30 16.40 15.88 16.56 373,600 6,108,048 16.349 7.212 7.212 7.256 7.026 7.327 844,381 7.2338 1.75%
2007-11-22 0 16.02 16.02 16.18 16.00 16.34 589,200 9,567,192 16.238 7.088 7.088 7.159 7.079 7.230 1,331,663 7.1844 -2.32%
2007-11-21 0 16.40 16.36 16.40 16.36 16.64 1,166,800 19,283,648 16.527 7.256 7.239 7.256 7.239 7.362 2,637,108 7.3124 -1.09%
2007-11-20 0 16.58 16.56 16.60 16.54 16.88 709,167 11,858,048 16.721 7.336 7.327 7.345 7.318 7.469 1,602,802 7.3983 -1.31%
2007-11-19 0 16.80 16.78 16.84 16.78 16.92 306,900 5,162,076 16.820 7.433 7.424 7.451 7.424 7.486 693,631 7.4421 -1.18%
2007-11-16 0 17.00 16.90 16.98 16.80 17.16 1,242,400 21,046,256 16.940 7.522 7.477 7.513 7.433 7.593 2,807,973 7.4952 -1.05%
2007-11-15 0 17.18 16.82 17.20 16.80 17.26 1,948,000 33,172,568 17.029 7.601 7.442 7.610 7.433 7.637 4,402,713 7.5346 -0.12%
2007-11-14 0 17.20 17.14 17.20 16.70 17.26 1,460,800 24,851,072 17.012 7.610 7.584 7.610 7.389 7.637 3,301,583 7.5270 2.99%
2007-11-13 0 16.70 16.56 16.70 16.46 17.00 654,000 10,885,040 16.644 7.389 7.327 7.389 7.283 7.522 1,478,118 7.3641 0.00%
2007-11-12 0 16.70 16.68 16.70 16.66 17.28 416,000 6,987,720 16.797 7.389 7.380 7.389 7.371 7.646 940,210 7.4321 -2.45%
2007-11-09 0 17.12 17.12 17.24 17.00 17.28 391,200 6,708,872 17.150 7.575 7.575 7.628 7.522 7.646 884,159 7.5879 -0.93%
2007-11-08 0 17.28 17.28 17.30 17.28 17.64 351,600 6,116,488 17.396 7.646 7.646 7.654 7.646 7.805 794,658 7.6970 -2.04%
2007-11-07 0 17.64 17.64 17.74 17.48 18.10 536,400 9,538,824 17.783 7.805 7.805 7.849 7.734 8.008 1,212,328 7.8682 -0.56%
2007-11-06 0 17.74 17.56 17.78 17.32 17.80 1,238,365 21,619,779 17.458 7.849 7.769 7.867 7.663 7.876 2,798,853 7.7245 1.72%
2007-11-05 0 17.44 17.44 17.66 17.40 17.90 1,506,400 26,619,184 17.671 7.716 7.716 7.814 7.699 7.920 3,404,644 7.8185 -2.13%
2007-11-02 0 17.82 17.82 17.84 17.50 17.86 1,964,200 34,940,808 17.789 7.885 7.885 7.893 7.743 7.902 4,439,327 7.8707 -1.00%
2007-11-01 0 18.00 17.98 18.00 17.92 18.18 1,846,210 33,057,194 17.905 7.964 7.955 7.964 7.929 8.044 4,172,656 7.9223 0.78%
2007-10-31 0 17.86 17.70 17.86 17.52 18.00 2,997,604 53,353,013 17.799 7.902 7.831 7.902 7.752 7.964 6,774,944 7.8750 1.94%
2007-10-30 0 17.52 17.52 17.54 17.36 18.26 2,491,400 43,678,580 17.532 7.752 7.752 7.761 7.681 8.079 5,630,862 7.7570 -2.12%
2007-10-29 0 17.90 17.90 17.98 17.80 18.50 893,407 16,074,807 17.993 7.920 7.920 7.955 7.876 8.185 2,019,207 7.9610 0.56%
2007-10-26 0 17.80 17.76 17.80 17.60 17.90 989,000 17,576,948 17.772 7.876 7.858 7.876 7.787 7.920 2,235,258 7.8635 1.71%
2007-10-25 0 17.50 17.44 17.50 17.34 17.68 1,461,200 25,522,760 17.467 7.743 7.716 7.743 7.672 7.823 3,302,487 7.7283 1.27%
2007-10-24 0 17.28 17.28 17.40 17.22 17.88 1,147,200 20,137,863 17.554 7.646 7.646 7.699 7.619 7.911 2,592,809 7.7668 -1.82%
2007-10-23 0 17.60 17.60 17.78 17.34 17.92 521,606 9,279,450 17.790 7.787 7.787 7.867 7.672 7.929 1,178,892 7.8713 0.00%
2007-10-22 0 17.60 17.60 17.70 17.08 17.70 316,400 5,500,456 17.385 7.787 7.787 7.831 7.557 7.831 715,102 7.6918 -0.68%
2007-10-18 0 17.72 17.72 17.74 17.50 17.90 202,800 3,590,496 17.705 7.840 7.840 7.849 7.743 7.920 458,352 7.8335 -1.56%
2007-10-17 0 18.00 17.98 18.00 17.90 18.38 499,766 8,987,505 17.983 7.964 7.955 7.964 7.920 8.132 1,129,531 7.9568 -0.66%
2007-10-16 0 18.12 18.10 18.12 18.04 18.50 753,200 13,651,168 18.124 8.017 8.008 8.017 7.982 8.185 1,702,322 8.0191 -0.11%
2007-10-15 0 18.14 18.10 18.14 18.10 18.24 3,160,000 57,211,260 18.105 8.026 8.008 8.026 8.008 8.070 7,141,978 8.0106 0.55%
2007-10-12 0 18.04 18.04 18.30 18.02 18.56 956,200 17,457,649 18.257 7.982 7.982 8.097 7.973 8.212 2,161,127 8.0780 -2.38%
2007-10-11 0 18.48 18.40 18.58 18.24 18.90 1,529,202 28,321,988 18.521 8.177 8.141 8.221 8.070 8.362 3,456,180 8.1946 0.98%
2007-10-10 0 18.30 18.28 18.30 17.62 18.40 3,227,040 58,398,637 18.097 8.097 8.088 8.097 7.796 8.141 7,293,497 8.0069 4.57%
2007-10-09 0 17.50 17.42 17.50 17.00 17.50 879,200 15,149,336 17.231 7.743 7.708 7.743 7.522 7.743 1,987,097 7.6239 1.86%
2007-10-08 0 17.18 17.10 17.20 17.00 17.30 1,478,600 25,249,670 17.077 7.601 7.566 7.610 7.522 7.654 3,341,813 7.5557 2.63%
2007-10-05 0 16.74 16.74 17.00 16.68 17.16 2,222,700 37,589,906 16.912 7.407 7.407 7.522 7.380 7.593 5,023,568 7.4827 -2.11%
2007-10-04 0 17.10 17.08 17.10 17.08 17.20 116,000 1,983,784 17.102 7.566 7.557 7.566 7.557 7.610 262,174 7.5667 -0.81%
2007-10-03 0 17.24 17.24 17.28 16.80 17.40 1,226,802 21,126,850 17.221 7.628 7.628 7.646 7.433 7.699 2,772,719 7.6195 1.41%
2007-10-02 0 17.00 17.10 17.12 16.94 18.00 1,510,760 26,062,538 17.251 7.522 7.566 7.575 7.495 7.964 3,414,499 7.6329 -0.93%
2007-09-28 0 17.16 17.10 17.16 16.92 17.16 856,000 14,620,144 17.080 7.593 7.566 7.593 7.486 7.593 1,934,663 7.5569 1.54%
2007-09-27 0 16.90 16.90 17.36 16.88 17.48 2,455,114 41,755,609 17.008 7.477 7.477 7.681 7.469 7.734 5,548,852 7.5251 -2.65%
2007-09-25 0 17.36 17.36 17.44 17.34 17.56 274,194 4,767,879 17.389 7.681 7.681 7.716 7.672 7.769 619,711 7.6937 0.00%
2007-09-24 0 17.36 17.36 17.38 17.32 17.50 1,711,737 29,744,101 17.377 7.681 7.681 7.690 7.663 7.743 3,868,731 7.6883 -0.57%
2007-09-21 0 17.46 17.46 17.48 17.44 17.50 2,297,019 40,140,525 17.475 7.725 7.725 7.734 7.716 7.743 5,191,538 7.7319 -0.34%
2007-09-20 0 17.52 17.50 17.54 17.10 17.56 2,720,400 47,438,170 17.438 7.752 7.743 7.761 7.566 7.769 6,148,430 7.7155 1.80%
2007-09-19 0 17.46 17.22 17.46 16.70 17.60 3,097,638 52,739,872 17.026 7.615 7.510 7.615 7.283 7.676 7,102,733 7.4253 4.55%
2007-09-18 0 16.70 16.70 16.74 16.28 16.80 1,525,200 25,374,848 16.637 7.283 7.283 7.301 7.100 7.327 3,497,209 7.2557 2.20%
2007-09-17 0 16.34 16.34 16.40 16.16 16.40 292,400 4,766,780 16.302 7.126 7.126 7.152 7.048 7.152 670,459 7.1097 0.86%
2007-09-14 0 16.20 16.20 16.24 16.02 16.20 1,156,000 18,600,832 16.091 7.065 7.065 7.083 6.987 7.065 2,650,652 7.0175 1.25%
2007-09-13 0 16.00 15.98 16.00 15.98 16.18 1,013,600 16,256,448 16.038 6.978 6.969 6.978 6.969 7.056 2,324,135 6.9946 -0.37%
2007-09-12 0 16.06 16.06 16.08 16.02 16.24 959,067 15,428,443 16.087 7.004 7.004 7.013 6.987 7.083 2,199,094 7.0158 0.25%
2007-09-11 0 16.02 16.00 16.20 15.90 16.32 669,200 10,815,984 16.163 6.987 6.978 7.065 6.934 7.117 1,534,443 7.0488 -1.23%
2007-09-10 0 16.22 16.22 16.26 16.18 16.38 1,604,400 26,052,003 16.238 7.074 7.074 7.091 7.056 7.144 3,678,811 7.0816 -1.10%
2007-09-07 0 16.40 16.32 16.40 16.32 16.50 629,882 10,319,688 16.384 7.152 7.117 7.152 7.117 7.196 1,444,289 7.1452 -0.12%
2007-09-06 0 16.42 16.42 16.44 16.40 16.50 740,400 12,186,832 16.460 7.161 7.161 7.170 7.152 7.196 1,697,701 7.1784 -0.61%
2007-09-05 0 16.52 16.52 16.74 16.50 16.82 1,372,400 22,872,388 16.666 7.205 7.205 7.301 7.196 7.336 3,146,846 7.2684 -1.78%
2007-09-04 0 16.82 16.68 16.82 16.58 16.90 2,102,851 35,127,204 16.705 7.336 7.274 7.336 7.231 7.370 4,821,735 7.2852 -0.24%
2007-09-03 0 16.86 16.82 16.86 16.76 17.06 176,821 3,000,706 16.970 7.353 7.336 7.353 7.309 7.440 405,442 7.4011 -1.17%
2007-08-31 0 17.06 16.84 17.06 16.62 17.10 565,200 9,548,280 16.894 7.440 7.344 7.440 7.248 7.458 1,295,976 7.3676 1.19%
2007-08-30 0 16.86 16.76 16.88 16.60 16.94 716,814 11,988,087 16.724 7.353 7.309 7.362 7.240 7.388 1,643,620 7.2937 1.81%
2007-08-29 0 16.56 16.56 16.60 16.20 16.62 341,200 5,635,512 16.517 7.222 7.222 7.240 7.065 7.248 782,355 7.2033 -1.55%
2007-08-28 0 16.82 16.78 16.82 16.20 16.94 404,032 6,758,595 16.728 7.336 7.318 7.336 7.065 7.388 926,426 7.2953 -0.71%
2007-08-27 0 16.94 16.94 16.96 16.82 17.00 484,000 8,186,232 16.914 7.388 7.388 7.397 7.336 7.414 1,109,788 7.3764 2.17%
2007-08-24 0 16.58 16.56 16.58 16.50 16.82 772,000 12,806,128 16.588 7.231 7.222 7.231 7.196 7.336 1,770,158 7.2345 -0.96%
2007-08-23 0 16.74 16.72 16.74 16.70 17.20 1,425,460 23,961,531 16.810 7.301 7.292 7.301 7.283 7.501 3,268,510 7.3310 -0.95%
2007-08-22 0 16.90 16.82 16.90 16.80 17.00 1,770,600 29,899,908 16.887 7.370 7.336 7.370 7.327 7.414 4,059,900 7.3647 -0.59%
2007-08-21 0 17.00 17.00 17.02 16.80 17.04 367,200 6,243,088 17.002 7.414 7.414 7.423 7.327 7.431 841,972 7.4148 1.43%
2007-08-20 0 16.76 16.72 16.76 16.64 16.80 357,200 5,974,968 16.727 7.309 7.292 7.309 7.257 7.327 819,042 7.2951 2.32%
2007-08-17 0 16.38 16.40 16.50 15.86 16.70 828,000 13,384,104 16.164 7.144 7.152 7.196 6.917 7.283 1,898,564 7.0496 1.11%
2007-08-16 0 16.20 16.20 16.40 15.72 16.90 2,005,600 32,489,920 16.200 7.065 7.065 7.152 6.856 7.370 4,598,743 7.0650 -4.59%
2007-08-15 0 16.98 16.98 17.08 16.82 17.20 326,000 5,518,776 16.929 7.405 7.405 7.449 7.336 7.501 747,502 7.3830 -2.75%
2007-08-14 0 17.46 17.28 17.46 17.20 17.48 112,000 1,935,960 17.285 7.615 7.536 7.615 7.501 7.623 256,811 7.5385 1.39%
2007-08-13 0 17.22 17.22 17.28 17.00 17.28 348,000 5,966,669 17.146 7.510 7.510 7.536 7.414 7.536 797,947 7.4775 -0.12%
2007-08-10 0 17.24 17.20 17.24 16.88 17.26 511,600 8,736,360 17.077 7.519 7.501 7.519 7.362 7.527 1,173,074 7.4474 -0.92%
2007-08-09 0 17.40 17.40 17.42 17.20 17.50 619,600 10,781,936 17.401 7.588 7.588 7.597 7.501 7.632 1,420,713 7.5891 0.58%
2007-08-08 0 17.30 17.20 17.30 17.00 17.30 366,000 6,269,472 17.130 7.545 7.501 7.545 7.414 7.545 839,220 7.4706 1.76%
2007-08-07 0 17.00 16.98 17.00 16.94 17.50 364,000 6,234,880 17.129 7.414 7.405 7.414 7.388 7.632 834,634 7.4702 -0.70%
2007-08-06 0 17.12 17.12 17.20 17.08 17.38 449,200 7,746,280 17.245 7.466 7.466 7.501 7.449 7.580 1,029,994 7.5207 -3.17%
2007-08-03 0 17.68 17.48 17.70 17.48 17.80 457,200 8,069,408 17.650 7.711 7.623 7.719 7.623 7.763 1,048,337 7.6973 -0.45%
2007-08-02 0 17.76 17.76 17.98 17.46 18.40 1,071,600 19,069,672 17.796 7.745 7.745 7.841 7.615 8.025 2,457,127 7.7610 0.00%
2007-08-01 0 17.76 17.80 18.06 17.76 18.58 1,576,600 28,761,120 18.243 7.745 7.763 7.876 7.745 8.103 3,615,067 7.9559 -2.20%
2007-07-31 0 18.16 18.10 18.16 17.36 18.18 409,575 7,336,539 17.913 7.920 7.894 7.920 7.571 7.929 939,136 7.8120 4.85%
2007-07-30 0 17.32 17.32 17.34 17.24 17.58 237,200 4,117,976 17.361 7.554 7.554 7.562 7.519 7.667 543,888 7.5714 -0.46%
2007-07-27 0 17.40 17.34 17.40 17.28 18.00 731,600 12,788,944 17.481 7.588 7.562 7.588 7.536 7.850 1,677,523 7.6237 -3.87%
2007-07-26 0 18.10 18.06 18.10 17.80 18.30 1,496,509 27,127,463 18.127 7.894 7.876 7.894 7.763 7.981 3,431,422 7.9056 2.03%
2007-07-25 0 17.74 17.72 17.74 17.58 17.88 282,000 5,011,624 17.772 7.737 7.728 7.737 7.667 7.798 646,612 7.7506 -1.00%
2007-07-24 0 17.92 17.90 17.92 17.82 17.96 254,800 4,564,672 17.915 7.815 7.807 7.815 7.772 7.833 584,244 7.8130 0.56%
2007-07-23 0 17.82 17.80 17.84 17.82 17.90 210,400 3,757,864 17.861 7.772 7.763 7.780 7.772 7.807 482,437 7.7893 0.22%
2007-07-20 0 17.78 17.70 17.78 17.50 17.90 310,032 5,492,642 17.716 7.754 7.719 7.754 7.632 7.807 710,888 7.7264 1.02%
2007-07-19 0 17.60 17.50 17.70 17.46 17.78 226,400 3,986,952 17.610 7.676 7.632 7.719 7.615 7.754 519,124 7.6802 0.11%
2007-07-18 0 17.58 17.58 17.64 17.56 17.90 139,200 2,455,952 17.643 7.667 7.667 7.693 7.658 7.807 319,179 7.6946 -1.79%
2007-07-17 0 17.90 17.90 17.92 17.80 18.02 326,400 5,845,312 17.908 7.807 7.807 7.815 7.763 7.859 748,419 7.8102 -0.89%
2007-07-16 0 18.06 18.06 18.14 18.00 18.20 397,600 7,191,840 18.088 7.876 7.876 7.911 7.850 7.937 911,677 7.8886 -0.88%
2007-07-13 0 18.22 18.20 18.22 17.52 18.22 1,236,064 22,113,166 17.890 7.946 7.937 7.946 7.641 7.946 2,834,235 7.8022 4.71%
2007-07-12 0 17.40 17.40 17.50 17.24 17.44 392,400 6,820,032 17.380 7.588 7.588 7.632 7.519 7.606 899,754 7.5799 -0.34%
2007-07-11 0 17.46 17.46 17.48 17.22 17.60 571,200 10,001,488 17.510 7.615 7.615 7.623 7.510 7.676 1,309,734 7.6363 -1.36%
2007-07-10 0 17.70 17.70 17.74 17.40 17.72 750,480 13,208,086 17.600 7.719 7.719 7.737 7.588 7.728 1,720,814 7.6755 2.08%
2007-07-09 0 17.34 17.32 17.34 17.24 17.36 350,937 6,081,459 17.329 7.562 7.554 7.562 7.519 7.571 804,681 7.5576 0.58%
2007-07-06 0 17.24 17.24 17.30 17.24 17.44 524,100 9,067,031 17.300 7.519 7.519 7.545 7.519 7.606 1,201,736 7.5449 -0.81%
2007-07-05 0 17.38 17.34 17.38 17.24 17.40 388,800 6,733,208 17.318 7.580 7.562 7.580 7.519 7.588 891,499 7.5527 0.00%
2007-07-04 0 17.38 17.36 17.40 16.72 17.40 1,019,400 17,603,684 17.269 7.580 7.571 7.588 7.292 7.588 2,337,435 7.5312 0.70%
2007-07-03 0 17.26 17.24 17.26 17.22 17.40 1,259,600 21,752,152 17.269 7.527 7.519 7.527 7.510 7.588 2,888,201 7.5314 -0.23%
2007-06-29 0 17.30 17.26 17.30 17.16 17.42 516,400 8,932,968 17.299 7.545 7.527 7.545 7.484 7.597 1,184,080 7.5442 -0.12%
2007-06-28 0 17.32 17.26 17.32 17.22 17.32 353,704 6,108,349 17.270 7.554 7.527 7.554 7.510 7.554 811,026 7.5316 1.17%
2007-06-27 0 17.12 17.20 17.22 17.10 17.38 389,600 6,708,512 17.219 7.466 7.501 7.510 7.458 7.580 893,334 7.5095 -1.15%
2007-06-26 0 17.32 17.32 17.34 17.26 17.40 476,800 8,253,992 17.311 7.554 7.554 7.562 7.527 7.588 1,093,279 7.5498 -0.46%
2007-06-25 0 17.40 17.26 17.40 17.20 17.42 254,006 4,398,326 17.316 7.588 7.527 7.588 7.501 7.597 582,423 7.5518 1.05%
2007-06-22 0 17.22 17.22 17.30 17.20 17.34 787,200 13,567,016 17.235 7.510 7.510 7.545 7.501 7.562 1,805,011 7.5163 -1.60%
2007-06-21 0 17.50 17.42 17.50 17.16 17.66 963,759 16,733,772 17.363 7.632 7.597 7.632 7.484 7.702 2,209,852 7.5723 -1.24%
2007-06-20 0 17.72 17.70 17.72 17.46 17.86 1,311,600 23,185,760 17.678 7.728 7.719 7.728 7.615 7.789 3,007,435 7.7095 2.19%
2007-06-18 0 17.34 17.30 17.34 17.00 17.42 1,041,200 17,831,510 17.126 7.562 7.545 7.562 7.414 7.597 2,387,421 7.4689 1.64%
2007-06-15 0 17.06 17.02 17.06 16.98 17.10 1,277,200 21,670,458 16.967 7.440 7.423 7.440 7.405 7.458 2,928,557 7.3997 1.07%
2007-06-14 0 16.88 16.78 16.88 16.60 17.02 1,763,700 29,799,904 16.896 7.362 7.318 7.362 7.240 7.423 4,044,078 7.3688 1.81%
2007-06-13 0 16.58 16.56 16.60 16.40 16.58 116,000 1,920,544 16.556 7.231 7.222 7.240 7.152 7.231 265,982 7.2206 0.85%
2007-06-12 0 16.44 16.48 16.52 16.34 16.50 154,400 2,538,848 16.443 7.170 7.187 7.205 7.126 7.196 354,032 7.1712 0.61%
2007-06-11 0 16.34 16.34 16.44 16.30 16.50 1,446,100 23,625,681 16.338 7.126 7.126 7.170 7.109 7.196 3,315,837 7.1251 0.25%
2007-06-08 0 16.30 16.30 16.32 16.24 16.44 468,400 7,666,076 16.367 7.109 7.109 7.117 7.083 7.170 1,074,018 7.1378 -2.40%
2007-06-07 0 16.70 16.50 16.70 16.50 16.92 818,800 13,692,288 16.722 7.283 7.196 7.283 7.196 7.379 1,877,468 7.2930 -0.60%
2007-06-06 0 16.80 16.78 16.80 16.70 16.84 908,000 15,235,568 16.779 7.327 7.318 7.327 7.283 7.344 2,082,000 7.3178 0.60%
2007-06-05 0 16.70 16.68 16.70 16.66 16.74 1,970,900 32,648,264 16.565 7.283 7.274 7.283 7.266 7.301 4,519,178 7.2244 0.12%
2007-06-04 0 16.68 16.66 16.70 16.60 16.78 340,394 5,666,699 16.648 7.274 7.266 7.283 7.240 7.318 780,507 7.2603 1.09%
2007-06-01 0 16.50 16.46 16.50 16.36 16.60 1,847,600 30,324,008 16.413 7.196 7.179 7.196 7.135 7.240 4,236,457 7.1579 1.48%
2007-05-31 0 16.26 16.20 16.40 15.92 16.50 1,186,200 19,309,008 16.278 7.091 7.065 7.152 6.943 7.196 2,719,899 7.0992 2.52%
2007-05-30 0 15.86 15.82 15.84 15.72 16.58 2,968,705 47,459,883 15.987 6.917 6.899 6.908 6.856 7.231 6,807,096 6.9721 -4.46%
2007-05-29 0 16.60 16.54 16.60 16.52 17.00 983,840 16,407,416 16.677 7.240 7.213 7.240 7.205 7.414 2,255,897 7.2731 -1.78%
2007-05-28 0 16.90 16.90 17.00 16.88 17.10 770,400 13,046,792 16.935 7.370 7.370 7.414 7.362 7.458 1,766,490 7.3857 -1.17%
2007-05-25 0 17.10 17.00 17.10 17.00 17.40 551,021 9,411,477 17.080 7.458 7.414 7.458 7.414 7.588 1,263,464 7.4489 -0.58%
2007-05-23 0 17.20 17.18 17.20 17.20 17.52 580,000 10,116,800 17.443 7.501 7.493 7.501 7.501 7.641 1,329,912 7.6071 -1.38%
2007-05-22 0 17.44 17.38 17.44 17.10 17.44 156,400 2,715,752 17.364 7.606 7.580 7.606 7.458 7.606 358,618 7.5728 0.69%
2007-05-21 0 17.32 17.32 17.44 17.24 17.60 171,600 2,991,536 17.433 7.554 7.554 7.606 7.519 7.676 393,470 7.6029 -1.48%
2007-05-18 0 17.58 17.36 17.58 17.30 17.58 235,600 4,103,776 17.418 7.667 7.571 7.667 7.545 7.667 540,219 7.5965 -0.68%
2007-05-17 0 17.70 17.70 17.72 17.60 17.90 978,800 17,325,488 17.701 7.719 7.719 7.728 7.676 7.807 2,244,341 7.7196 -1.67%
2007-05-16 0 18.00 18.00 18.30 17.00 18.20 1,468,700 25,590,718 17.424 7.850 7.850 7.981 7.414 7.937 3,367,658 7.5990 5.26%
2007-05-15 0 17.10 17.06 17.10 16.96 17.36 1,882,000 32,214,885 17.117 7.458 7.440 7.458 7.397 7.571 4,315,334 7.4652 -1.04%
2007-05-14 0 17.28 17.22 17.28 17.20 17.50 718,732 12,463,985 17.342 7.536 7.510 7.536 7.501 7.632 1,648,017 7.5630 1.29%
2007-05-11 0 17.06 17.04 17.06 17.02 17.26 934,800 15,953,936 17.067 7.440 7.431 7.440 7.423 7.527 2,143,451 7.4431 -1.10%
2007-05-10 0 17.70 17.66 17.80 17.62 17.88 915,905 16,305,304 17.802 7.523 7.506 7.566 7.489 7.600 2,154,911 7.5666 0.00%
2007-05-09 0 17.70 17.70 17.80 17.58 17.76 576,001 10,196,210 17.702 7.523 7.523 7.566 7.472 7.549 1,355,196 7.5238 -0.45%
2007-05-08 0 17.78 17.78 17.80 17.56 17.84 707,600 12,578,704 17.777 7.557 7.557 7.566 7.464 7.583 1,664,818 7.5556 -0.11%
2007-05-07 0 17.80 17.64 17.80 17.56 17.88 534,200 9,497,972 17.780 7.566 7.498 7.566 7.464 7.600 1,256,848 7.5570 1.25%
2007-05-04 0 17.58 17.56 17.58 17.56 17.70 726,400 12,812,752 17.639 7.472 7.464 7.472 7.464 7.523 1,709,050 7.4970 -0.68%
2007-05-03 0 17.70 17.68 17.70 17.68 17.88 638,000 11,313,024 17.732 7.523 7.515 7.523 7.515 7.600 1,501,066 7.5367 0.00%
2007-05-02 0 17.70 17.70 17.80 17.66 17.96 692,400 12,347,000 17.832 7.523 7.523 7.566 7.506 7.634 1,629,056 7.5792 0.11%
2007-04-30 0 17.68 17.58 17.60 17.50 17.90 206,800 3,637,552 17.590 7.515 7.472 7.481 7.438 7.608 486,552 7.4762 -0.11%
2007-04-27 0 17.70 17.68 17.70 17.62 17.82 269,200 4,763,152 17.694 7.523 7.515 7.523 7.489 7.574 633,365 7.5204 0.00%
2007-04-26 0 17.70 17.70 17.76 17.70 17.90 585,600 10,409,800 17.776 7.523 7.523 7.549 7.523 7.608 1,377,781 7.5555 -0.11%
2007-04-25 0 17.72 17.72 17.86 17.66 18.18 507,200 8,995,401 17.735 7.532 7.532 7.591 7.506 7.727 1,193,324 7.5381 0.34%
2007-04-24 0 17.66 17.62 17.80 17.60 17.90 677,800 11,968,936 17.659 7.506 7.489 7.566 7.481 7.608 1,594,706 7.5054 -1.34%
2007-04-23 0 17.90 17.82 17.90 17.62 18.10 235,206 4,220,370 17.943 7.608 7.574 7.608 7.489 7.693 553,385 7.6265 1.59%
2007-04-20 0 17.62 17.60 17.78 17.50 17.90 722,044 12,787,630 17.710 7.489 7.481 7.557 7.438 7.608 1,698,802 7.5274 -1.01%
2007-04-19 0 17.80 17.78 17.80 17.74 18.10 731,600 13,074,112 17.871 7.566 7.557 7.566 7.540 7.693 1,721,285 7.5956 -1.44%
2007-04-18 0 18.06 18.04 18.06 18.00 18.70 620,400 11,272,392 18.170 7.676 7.668 7.676 7.651 7.948 1,459,657 7.7226 -1.53%
2007-04-17 0 18.34 18.20 18.34 18.10 18.50 495,874 9,046,972 18.245 7.795 7.736 7.795 7.693 7.863 1,166,676 7.7545 -0.86%
2007-04-16 0 18.50 18.50 18.54 18.32 18.58 657,200 12,135,992 18.466 7.863 7.863 7.880 7.787 7.897 1,546,239 7.8487 0.43%
2007-04-13 0 18.42 18.42 18.44 18.20 18.56 216,400 3,979,656 18.390 7.829 7.829 7.838 7.736 7.889 509,139 7.8164 0.11%
2007-04-12 0 18.40 18.40 18.46 18.00 18.46 206,450 3,768,419 18.253 7.821 7.821 7.846 7.651 7.846 485,729 7.7583 1.10%
2007-04-11 0 18.20 18.20 18.30 18.10 18.78 1,100,400 20,042,864 18.214 7.736 7.736 7.778 7.693 7.982 2,588,985 7.7416 -3.09%
2007-04-10 0 18.78 18.64 18.78 18.64 18.92 1,695,200 31,839,080 18.782 7.982 7.923 7.982 7.923 8.042 3,988,411 7.9829 1.29%
2007-04-04 0 18.54 18.48 18.54 18.30 18.58 1,322,800 24,433,720 18.471 7.880 7.855 7.880 7.778 7.897 3,112,241 7.8508 0.22%
2007-04-03 0 18.50 18.46 18.50 18.16 18.58 2,300,960 42,455,778 18.451 7.863 7.846 7.863 7.719 7.897 5,413,624 7.8424 4.17%
2007-04-02 0 17.76 17.74 17.76 17.50 17.84 2,262,000 40,100,936 17.728 7.549 7.540 7.549 7.438 7.583 5,321,960 7.5350 1.60%
2007-03-30 0 17.48 17.42 17.50 16.82 17.60 944,000 16,311,879 17.280 7.430 7.404 7.438 7.149 7.481 2,221,012 7.3443 2.34%
2007-03-29 0 17.08 16.90 17.08 16.70 17.10 542,400 9,178,896 16.923 7.260 7.183 7.260 7.098 7.268 1,276,141 7.1927 1.79%
2007-03-28 0 16.78 16.78 16.80 16.68 16.90 356,000 5,978,560 16.794 7.132 7.132 7.141 7.090 7.183 837,585 7.1379 -0.47%
2007-03-27 0 16.86 16.86 17.00 16.82 17.20 287,600 4,872,840 16.943 7.166 7.166 7.226 7.149 7.311 676,656 7.2014 -1.98%
2007-03-26 0 17.20 17.12 17.20 17.10 17.80 1,015,600 17,506,064 17.237 7.311 7.277 7.311 7.268 7.566 2,389,471 7.3263 -0.23%
2007-03-23 0 17.24 17.20 17.24 17.02 17.28 1,739,512 29,868,372 17.171 7.328 7.311 7.328 7.234 7.345 4,092,667 7.2980 1.17%
2007-03-22 0 17.04 17.04 17.10 16.70 17.16 766,400 13,041,992 17.017 7.243 7.243 7.268 7.098 7.294 1,803,161 7.2328 2.65%
2007-03-21 0 16.60 16.60 16.70 16.30 16.64 591,600 9,776,592 16.526 7.056 7.056 7.098 6.928 7.073 1,391,897 7.0239 0.61%
2007-03-20 0 16.50 16.44 16.60 16.40 16.70 374,800 6,208,176 16.564 7.013 6.988 7.056 6.971 7.098 881,817 7.0402 0.00%
2007-03-19 0 16.50 16.58 16.64 16.32 16.76 476,800 7,850,192 16.464 7.013 7.047 7.073 6.937 7.124 1,121,799 6.9979 0.00%
2007-03-16 0 16.50 16.48 16.64 16.38 17.00 507,600 8,408,328 16.565 7.013 7.005 7.073 6.962 7.226 1,194,265 7.0406 -1.67%
2007-03-15 0 16.78 16.76 16.94 16.76 17.00 492,000 8,270,641 16.810 7.132 7.124 7.200 7.124 7.226 1,157,562 7.1449 -0.71%
2007-03-14 0 16.90 16.80 16.92 16.74 16.94 1,172,400 19,697,440 16.801 7.183 7.141 7.192 7.115 7.200 2,758,384 7.1409 -0.71%
2007-03-13 0 17.02 17.00 17.14 16.84 17.14 804,000 13,663,848 16.995 7.234 7.226 7.285 7.158 7.285 1,891,625 7.2233 0.83%
2007-03-12 0 16.88 16.86 17.00 16.76 17.02 1,453,600 24,448,368 16.819 7.175 7.166 7.226 7.124 7.234 3,419,983 7.1487 0.48%
2007-03-09 0 16.80 16.80 16.82 16.80 16.84 755,600 12,699,336 16.807 7.141 7.141 7.149 7.141 7.158 1,777,751 7.1435 0.00%
2007-03-08 0 16.80 16.78 16.82 16.60 17.00 950,600 15,919,240 16.747 7.141 7.132 7.149 7.056 7.226 2,236,541 7.1178 0.00%
2007-03-07 0 16.80 16.80 16.84 16.80 16.98 473,200 7,959,112 16.820 7.141 7.141 7.158 7.141 7.217 1,113,330 7.1489 -0.24%
2007-03-06 0 16.84 16.80 16.84 16.80 17.00 624,000 10,421,128 16.701 7.158 7.141 7.158 7.141 7.226 1,468,127 7.0982 2.68%
2007-03-05 0 16.40 16.40 16.42 16.30 17.00 2,908,200 48,035,272 16.517 6.971 6.971 6.979 6.928 7.226 6,842,318 7.0203 -4.09%
2007-03-02 0 17.10 16.86 17.10 16.86 17.18 653,200 11,123,128 17.029 7.268 7.166 7.268 7.166 7.302 1,536,828 7.2377 0.00%
2007-03-01 0 17.10 17.10 17.12 16.78 17.30 2,237,333 38,222,368 17.084 7.268 7.268 7.277 7.132 7.353 5,263,924 7.2612 3.89%
2007-02-28 0 16.46 16.40 16.46 16.40 17.00 1,772,360 29,559,920 16.678 6.996 6.971 6.996 6.971 7.226 4,169,951 7.0888 -4.86%
2007-02-27 0 17.30 17.14 17.30 16.70 17.30 826,342 14,123,163 17.091 7.353 7.285 7.353 7.098 7.353 1,944,191 7.2643 4.09%
2007-02-26 0 16.62 16.64 16.66 16.52 17.32 1,989,400 33,244,612 16.711 7.064 7.073 7.081 7.022 7.362 4,680,595 7.1026 -1.19%
2007-02-23 0 16.82 16.84 16.90 16.78 17.42 1,776,795 30,203,152 16.999 7.149 7.158 7.183 7.132 7.404 4,180,385 7.2250 -1.98%
2007-02-22 0 17.16 17.00 17.42 17.00 17.90 1,959,200 34,377,526 17.547 7.294 7.226 7.404 7.226 7.608 4,609,542 7.4579 -3.60%
2007-02-21 0 17.80 17.78 17.82 17.78 18.18 1,353,600 24,383,676 18.014 7.566 7.557 7.574 7.557 7.727 3,184,706 7.6565 -2.52%
2007-02-16 0 18.26 18.24 18.26 18.20 18.48 923,120 16,846,797 18.250 7.761 7.753 7.761 7.736 7.855 2,171,887 7.7568 -1.19%
2007-02-15 0 18.48 18.44 18.48 18.02 18.70 2,858,000 53,017,020 18.550 7.855 7.838 7.855 7.659 7.948 6,724,209 7.8845 -0.43%
2007-02-14 0 18.56 18.58 18.60 18.54 19.30 1,364,800 25,706,294 18.835 7.889 7.897 7.906 7.880 8.203 3,211,057 8.0056 -3.83%
2007-02-13 0 19.30 19.28 19.30 19.12 19.40 1,418,400 27,293,304 19.242 8.203 8.195 8.203 8.127 8.246 3,337,165 8.1786 -1.03%
2007-02-12 0 19.50 19.48 19.50 19.30 19.54 532,200 10,332,986 19.416 8.288 8.280 8.288 8.203 8.305 1,252,143 8.2522 1.14%
2007-02-09 0 19.28 19.28 19.32 19.06 19.86 509,384 9,905,104 19.445 8.195 8.195 8.212 8.101 8.441 1,198,462 8.2648 -2.92%
2007-02-08 0 19.86 19.56 19.86 19.56 19.86 170,406 3,351,173 19.666 8.441 8.314 8.441 8.314 8.441 400,926 8.3586 0.81%
2007-02-07 0 19.70 19.50 19.70 19.60 19.78 217,200 4,279,840 19.705 8.373 8.288 8.373 8.331 8.407 511,021 8.3751 0.10%
2007-02-06 0 19.68 19.50 19.68 19.14 19.68 474,240 9,199,194 19.398 8.365 8.288 8.365 8.135 8.365 1,115,776 8.2447 0.82%
2007-02-05 0 19.52 19.32 19.52 19.10 19.80 788,000 15,314,234 19.434 8.297 8.212 8.297 8.118 8.416 1,853,981 8.2602 1.67%
2007-02-02 0 19.20 19.00 19.20 18.70 19.20 2,064,800 39,196,121 18.983 8.161 8.076 8.161 7.948 8.161 4,857,994 8.0684 1.05%
2007-02-01 0 19.00 18.90 19.00 18.70 19.50 161,600 3,116,104 19.283 8.076 8.033 8.076 7.948 8.288 380,207 8.1958 -1.04%
2007-01-31 0 19.20 19.20 19.26 19.12 19.50 471,430 9,088,809 19.279 8.161 8.161 8.186 8.127 8.288 1,109,165 8.1943 -0.41%
2007-01-30 0 19.28 19.20 19.28 19.28 19.50 697,200 13,525,316 19.400 8.195 8.161 8.195 8.195 8.288 1,640,349 8.2454 -1.13%
2007-01-29 0 19.50 18.80 19.50 19.20 19.56 99,200 1,925,096 19.406 8.288 7.991 8.288 8.161 8.314 233,395 8.2482 0.10%
2007-01-26 0 19.48 19.30 19.48 19.40 19.50 1,334,800 25,904,600 19.407 8.280 8.203 8.280 8.246 8.288 3,140,474 8.2486 -0.10%
2007-01-25 0 19.50 19.32 19.50 19.30 19.52 26,600 518,404 19.489 8.288 8.212 8.288 8.203 8.297 62,584 8.2834 1.99%
2007-01-24 0 19.12 19.08 19.60 19.12 20.00 674,860 13,194,444 19.551 8.127 8.110 8.331 8.127 8.501 1,587,789 8.3100 -0.31%
2007-01-23 0 19.18 19.18 19.26 19.16 19.36 129,600 2,499,216 19.284 8.152 8.152 8.186 8.144 8.229 304,919 8.1963 -1.84%
2007-01-22 0 19.54 19.54 19.76 19.54 21.00 264,800 5,230,336 19.752 8.305 8.305 8.399 8.305 8.926 623,013 8.3952 -1.31%
2007-01-19 0 19.80 19.64 19.80 19.76 20.10 738,000 14,725,506 19.953 8.416 8.348 8.416 8.399 8.543 1,736,342 8.4808 -1.00%
2007-01-18 0 20.00 20.00 20.20 19.80 20.60 1,026,000 20,590,704 20.069 8.501 8.501 8.586 8.416 8.756 2,413,939 8.5299 -0.99%
2007-01-17 0 20.20 20.15 20.20 19.70 20.20 406,800 8,160,312 20.060 8.586 8.564 8.586 8.373 8.586 957,106 8.5260 1.10%
2007-01-16 0 19.98 19.90 20.00 19.84 20.10 168,100 3,349,240 19.924 8.492 8.458 8.501 8.433 8.543 395,500 8.4684 0.00%
2007-01-15 0 19.98 19.70 19.98 19.20 19.98 524,800 10,355,456 19.732 8.492 8.373 8.492 8.161 8.492 1,234,732 8.3868 2.99%
2007-01-12 0 19.40 19.40 19.70 19.10 19.90 326,400 6,389,784 19.577 8.246 8.246 8.373 8.118 8.458 767,943 8.3206 -1.42%
2007-01-11 0 19.68 19.60 19.68 18.50 19.74 488,657 9,447,999 19.335 8.365 8.331 8.365 7.863 8.390 1,149,696 8.2178 4.35%
2007-01-10 0 18.86 18.80 18.86 18.42 19.00 360,812 6,731,990 18.658 8.016 7.991 8.016 7.829 8.076 848,907 7.9302 -1.05%
2007-01-09 0 19.06 19.02 19.06 18.30 19.20 732,640 13,837,000 18.887 8.101 8.084 8.101 7.778 8.161 1,723,731 8.0274 4.50%
2007-01-08 0 18.24 18.24 18.32 17.44 18.30 356,000 6,445,600 18.106 7.753 7.753 7.787 7.413 7.778 837,585 7.6955 0.77%
2007-01-05 0 18.10 18.00 18.14 17.40 18.12 978,760 17,526,366 17.907 7.693 7.651 7.710 7.396 7.702 2,302,795 7.6109 3.67%
2007-01-04 0 17.46 17.46 17.64 17.46 17.78 595,550 10,480,882 17.599 7.421 7.421 7.498 7.421 7.557 1,401,191 7.4800 0.34%
2007-01-03 0 17.40 17.38 17.40 17.30 17.52 95,618 1,669,902 17.464 7.396 7.387 7.396 7.353 7.447 224,967 7.4229 -0.68%
2007-01-02 0 17.52 17.32 17.52 17.40 17.60 207,416 3,623,481 17.470 7.447 7.362 7.447 7.396 7.481 488,002 7.4251 -0.23%
2006-12-29 0 17.56 17.46 17.58 17.30 17.60 287,038 4,998,579 17.414 7.464 7.421 7.472 7.353 7.481 675,334 7.4016 0.92%
2006-12-28 0 17.40 17.40 17.44 17.28 17.70 871,600 15,202,651 17.442 7.396 7.396 7.413 7.345 7.523 2,050,672 7.4135 -0.57%
2006-12-27 0 17.50 17.50 17.54 17.50 17.80 314,200 5,528,064 17.594 7.438 7.438 7.455 7.438 7.566 739,240 7.4780 0.69%
2006-12-22 0 17.38 17.34 17.40 17.10 17.80 1,297,400 22,534,024 17.369 7.387 7.370 7.396 7.268 7.566 3,052,480 7.3822 2.96%
2006-12-21 1 - - - - - 0 0 - 7.175 - - - - 0 - 0.00%
2006-12-20 0 16.88 16.88 16.92 16.80 17.04 289,230 4,892,105 16.914 7.175 7.175 7.192 7.141 7.243 680,491 7.1891 -0.12%
2006-12-19 0 16.90 16.86 16.90 16.62 17.00 633,800 10,677,102 16.846 7.183 7.166 7.183 7.064 7.226 1,491,184 7.1602 -0.35%
2006-12-18 0 16.96 16.92 17.00 16.52 17.10 313,663 5,309,720 16.928 7.209 7.192 7.226 7.022 7.268 737,976 7.1950 0.36%
2006-12-15 0 16.90 16.84 16.90 16.00 17.02 511,642 8,606,297 16.821 7.183 7.158 7.183 6.801 7.234 1,203,775 7.1494 -0.35%
2006-12-14 0 16.96 16.96 16.98 16.62 17.10 357,960 6,058,356 16.925 7.209 7.209 7.217 7.064 7.268 842,197 7.1935 1.92%
2006-12-13 0 16.64 16.64 16.70 16.52 16.94 566,800 9,464,680 16.698 7.073 7.073 7.098 7.022 7.200 1,333,549 7.0974 -0.95%
2006-12-12 0 16.80 16.90 17.00 16.80 17.16 612,400 10,341,400 16.887 7.141 7.183 7.226 7.141 7.294 1,440,835 7.1774 -0.24%
2006-12-11 0 16.84 16.68 16.84 16.58 17.36 1,075,731 18,354,011 17.062 7.158 7.090 7.158 7.047 7.379 2,530,945 7.2518 -0.94%
2006-12-08 0 17.00 17.00 17.40 17.00 17.98 759,435 13,643,764 17.966 7.226 7.226 7.396 7.226 7.642 1,786,774 7.6360 -4.71%
2006-12-07 0 17.84 17.60 17.84 17.84 18.24 366,000 6,638,296 18.137 7.583 7.481 7.583 7.583 7.753 861,113 7.7090 -0.78%
2006-12-06 0 17.98 17.66 17.96 17.68 18.02 972,400 17,450,243 17.946 7.642 7.506 7.634 7.515 7.659 2,287,831 7.6274 1.58%
2006-12-05 0 17.70 17.60 17.70 17.56 17.98 612,000 10,879,600 17.777 7.523 7.481 7.523 7.464 7.642 1,439,894 7.5558 1.14%
2006-12-04 0 17.50 17.42 17.52 17.50 17.90 482,438 8,580,846 17.786 7.438 7.404 7.447 7.438 7.608 1,135,064 7.5598 -2.23%
2006-12-01 0 17.90 17.82 17.90 17.60 17.94 1,086,400 19,373,893 17.833 7.608 7.574 7.608 7.481 7.625 2,556,046 7.5796 0.00%
2006-11-30 0 17.90 17.90 17.98 17.40 17.94 1,686,800 29,986,248 17.777 7.608 7.608 7.642 7.396 7.625 3,968,648 7.5558 3.11%
2006-11-29 0 17.36 16.92 17.16 16.84 17.48 419,300 7,257,166 17.308 7.379 7.192 7.294 7.158 7.430 986,515 7.3564 1.05%
2006-11-28 0 17.18 17.18 17.20 16.66 17.22 510,301 8,727,350 17.102 7.302 7.302 7.311 7.081 7.319 1,200,620 7.2690 0.00%
2006-11-27 0 17.18 17.10 17.20 16.98 17.18 458,400 7,823,808 17.068 7.302 7.268 7.311 7.217 7.302 1,078,509 7.2543 0.59%
2006-11-24 0 17.08 17.08 17.24 16.80 17.26 1,302,032 22,241,947 17.083 7.260 7.260 7.328 7.141 7.336 3,063,378 7.2606 2.03%
2006-11-23 0 16.74 16.72 16.76 16.40 16.80 607,600 10,168,664 16.736 7.115 7.107 7.124 6.971 7.141 1,429,541 7.1132 2.83%
2006-11-22 0 16.28 16.28 16.38 16.12 16.48 4,255,460 70,068,143 16.466 6.920 6.920 6.962 6.852 7.005 10,012,107 6.9983 -0.61%
2006-11-21 0 16.38 16.34 16.40 16.34 16.46 1,144,300 18,759,366 16.394 6.962 6.945 6.971 6.945 6.996 2,692,272 6.9679 -0.49%
2006-11-20 0 16.46 16.36 16.52 16.30 16.96 435,206 7,198,003 16.539 6.996 6.954 7.022 6.928 7.209 1,023,938 7.0297 -3.74%
2006-11-17 0 17.10 16.90 17.00 16.70 17.10 594,406 10,064,909 16.933 7.268 7.183 7.226 7.098 7.268 1,398,499 7.1969 1.18%
2006-11-16 0 16.90 16.92 16.94 16.34 16.92 724,019 12,102,353 16.716 7.183 7.192 7.200 6.945 7.192 1,703,448 7.1046 2.05%
2006-11-15 0 16.56 16.50 16.68 16.18 16.68 265,520 4,358,968 16.417 7.039 7.013 7.090 6.877 7.090 624,707 6.9776 1.97%
2006-11-14 0 16.24 16.22 16.34 16.18 16.56 143,279 2,337,024 16.311 6.903 6.894 6.945 6.877 7.039 337,102 6.9327 -1.93%
2006-11-13 0 16.56 16.52 16.58 16.20 16.72 406,000 6,726,248 16.567 7.039 7.022 7.047 6.886 7.107 955,224 7.0415 1.85%
2006-11-10 0 16.26 16.16 16.26 16.10 16.42 299,200 4,868,768 16.273 6.911 6.869 6.911 6.843 6.979 703,948 6.9164 -0.97%
2006-11-09 0 16.42 16.32 16.38 15.88 16.50 813,679 13,080,080 16.075 6.979 6.937 6.962 6.749 7.013 1,914,397 6.8325 1.61%
2006-11-08 0 16.16 15.90 16.16 15.82 16.20 598,920 9,590,580 16.013 6.869 6.758 6.869 6.724 6.886 1,409,119 6.8061 0.12%
2006-11-07 0 16.14 16.10 16.20 16.14 16.24 565,088 9,154,238 16.200 6.860 6.843 6.886 6.860 6.903 1,329,521 6.8854 -0.25%
2006-11-06 0 16.18 16.14 16.20 16.14 16.36 242,400 3,926,424 16.198 6.877 6.860 6.886 6.860 6.954 570,311 6.8847 -1.58%
2006-11-03 0 16.44 16.38 16.44 16.14 16.48 472,164 7,702,884 16.314 6.988 6.962 6.988 6.860 7.005 1,110,892 6.9340 1.61%
2006-11-02 0 16.18 16.16 16.20 16.18 16.24 1,033,200 16,739,392 16.202 6.877 6.869 6.886 6.877 6.903 2,430,879 6.8861 0.00%
2006-11-01 0 16.18 16.12 16.18 16.12 16.28 795,255 12,883,113 16.200 6.877 6.852 6.877 6.852 6.920 1,871,050 6.8855 -1.10%
2006-10-31 0 16.36 16.24 16.36 16.30 17.00 662,400 10,856,960 16.390 6.954 6.903 6.954 6.928 7.226 1,558,473 6.9664 -0.12%
2006-10-27 0 16.38 16.36 16.40 16.30 16.44 387,600 6,345,608 16.372 6.962 6.954 6.971 6.928 6.988 911,933 6.9584 -0.73%
2006-10-26 0 16.50 16.44 16.52 16.28 16.58 251,200 4,139,544 16.479 7.013 6.988 7.022 6.920 7.047 591,015 7.0041 1.73%
2006-10-25 0 16.22 16.20 16.30 16.16 16.26 412,819 6,670,450 16.158 6.894 6.886 6.928 6.869 6.911 971,267 6.8678 0.75%
2006-10-24 0 16.10 16.08 16.10 16.08 16.20 433,200 6,982,328 16.118 6.843 6.835 6.843 6.835 6.886 1,019,219 6.8507 -0.37%
2006-10-23 0 16.16 16.14 16.20 16.16 16.42 382,800 6,218,912 16.246 6.869 6.860 6.886 6.869 6.979 900,639 6.9050 -2.06%
2006-10-20 0 16.50 16.38 16.50 16.38 16.60 45,840 755,488 16.481 7.013 6.962 7.013 6.962 7.056 107,851 7.0049 0.86%
2006-10-19 0 16.36 16.36 16.40 16.36 16.58 515,200 8,440,316 16.383 6.954 6.954 6.971 6.954 7.047 1,212,146 6.9631 -0.24%
2006-10-18 0 16.40 16.40 16.50 16.38 16.58 1,016,400 16,672,808 16.404 6.971 6.971 7.013 6.962 7.047 2,391,353 6.9721 -1.20%
2006-10-17 0 16.60 16.50 16.60 16.48 16.80 64,818 1,073,560 16.563 7.056 7.013 7.056 7.005 7.141 152,502 7.0397 0.00%
2006-10-16 0 16.60 16.60 16.70 16.50 17.20 264,400 4,481,661 16.950 7.056 7.056 7.098 7.013 7.311 622,072 7.2044 -2.24%
2006-10-13 0 16.98 16.80 16.98 16.96 17.08 784,800 13,353,222 17.015 7.217 7.141 7.217 7.209 7.260 1,846,452 7.2318 0.47%
2006-10-12 0 16.90 16.90 16.96 16.90 17.12 145,250 2,471,909 17.018 7.183 7.183 7.209 7.183 7.277 341,739 7.2333 -1.17%
2006-10-11 0 17.10 17.08 17.10 17.06 17.18 178,800 3,057,560 17.100 7.268 7.260 7.268 7.251 7.302 420,675 7.2682 0.12%
2006-10-10 0 17.08 17.02 17.08 16.76 17.14 217,200 3,699,168 17.031 7.260 7.234 7.260 7.124 7.285 511,021 7.2388 1.67%
2006-10-09 0 16.80 16.80 16.88 16.50 16.88 48,200 808,652 16.777 7.141 7.141 7.175 7.013 7.175 113,403 7.1308 -0.83%
2006-10-06 0 16.94 16.92 16.94 16.58 16.98 1,479,600 24,866,140 16.806 7.200 7.192 7.200 7.047 7.217 3,481,155 7.1431 0.83%
2006-10-05 0 16.80 16.68 16.80 16.60 16.90 723,120 12,037,328 16.646 7.141 7.090 7.141 7.056 7.183 1,701,333 7.0752 0.24%
2006-10-04 0 16.76 16.74 16.78 16.30 16.92 1,622,400 26,824,996 16.534 7.124 7.115 7.132 6.928 7.192 3,817,130 7.0275 2.95%
2006-10-03 0 16.28 16.24 16.28 16.14 16.52 1,636,800 26,595,391 16.248 6.920 6.903 6.920 6.860 7.022 3,851,010 6.9061 -2.28%
2006-09-29 0 16.66 16.60 16.62 16.52 17.02 1,240,400 20,657,160 16.654 7.081 7.056 7.064 7.022 7.234 2,918,373 7.0783 -2.46%
2006-09-28 0 17.08 16.92 17.08 16.98 17.20 884,000 15,076,520 17.055 7.260 7.192 7.260 7.217 7.311 2,079,846 7.2489 -1.27%
2006-09-27 0 17.30 17.10 17.30 17.12 17.38 252,800 4,378,880 17.322 7.353 7.268 7.353 7.277 7.387 594,780 7.3622 1.05%
2006-09-26 0 17.12 17.10 17.12 16.98 17.30 528,800 9,047,844 17.110 7.277 7.268 7.277 7.217 7.353 1,244,143 7.2723 -1.04%
2006-09-25 0 17.30 17.24 17.30 16.70 17.30 296,160 5,077,847 17.146 7.353 7.328 7.353 7.098 7.353 696,796 7.2874 1.53%
2006-09-22 0 17.04 17.04 17.06 16.60 17.20 470,160 7,997,688 17.011 7.243 7.243 7.251 7.056 7.311 1,106,177 7.2300 -0.70%
2006-09-21 0 17.16 17.16 17.26 17.00 17.28 577,296 9,904,225 17.156 7.294 7.294 7.336 7.226 7.345 1,358,243 7.2919 0.76%
2006-09-20 0 17.28 17.26 17.28 17.20 17.32 481,600 8,321,616 17.279 7.238 7.230 7.238 7.205 7.255 1,149,727 7.2379 0.12%
2006-09-19 0 17.26 17.24 17.28 17.00 17.28 1,080,000 18,558,780 17.184 7.230 7.222 7.238 7.121 7.238 2,578,290 7.1981 0.35%
2006-09-18 0 17.20 17.10 17.20 16.86 17.22 1,422,160 24,236,164 17.042 7.205 7.163 7.205 7.062 7.213 3,395,131 7.1385 2.02%
2006-09-15 0 16.86 16.82 16.86 16.80 16.88 200,600 3,378,744 16.843 7.062 7.046 7.062 7.037 7.071 478,894 7.0553 0.12%
2006-09-14 0 16.84 16.74 16.80 16.72 17.20 381,120 6,454,504 16.936 7.054 7.012 7.037 7.004 7.205 909,850 7.0940 -1.75%
2006-09-13 0 17.14 17.10 17.16 16.98 17.16 753,212 12,830,954 17.035 7.180 7.163 7.188 7.113 7.188 1,798,147 7.1357 0.59%
2006-09-12 0 17.04 16.98 17.04 16.86 17.04 202,438 3,439,239 16.989 7.138 7.113 7.138 7.062 7.138 483,281 7.1164 -0.35%
2006-09-11 0 17.10 16.82 17.10 16.92 17.18 326,896 5,588,702 17.096 7.163 7.046 7.163 7.087 7.196 780,401 7.1613 -0.47%
2006-09-08 0 17.18 17.18 17.20 16.68 17.18 566,464 9,620,869 16.984 7.196 7.196 7.205 6.987 7.196 1,352,323 7.1143 1.66%
2006-09-07 0 16.90 16.90 16.96 16.70 16.94 925,856 15,568,220 16.815 7.079 7.079 7.104 6.995 7.096 2,210,302 7.0435 -0.47%
2006-09-06 0 16.98 16.98 17.00 16.30 16.98 936,800 15,544,312 16.593 7.113 7.113 7.121 6.828 7.113 2,236,428 6.9505 3.92%
2006-09-05 0 16.34 15.96 16.40 16.32 16.56 696,006 11,458,482 16.463 6.845 6.685 6.870 6.836 6.937 1,661,579 6.8961 -0.85%
2006-09-04 0 16.48 16.44 16.48 16.30 16.50 826,000 13,584,600 16.446 6.903 6.886 6.903 6.828 6.912 1,971,915 6.8890 1.73%
2006-09-01 0 16.20 16.18 16.22 16.14 16.32 284,800 4,626,416 16.244 6.786 6.778 6.794 6.761 6.836 679,905 6.8045 -0.61%
2006-08-31 0 16.30 16.30 16.36 16.00 16.40 1,655,600 26,845,832 16.215 6.828 6.828 6.853 6.702 6.870 3,952,424 6.7922 1.87%
2006-08-30 0 16.00 15.96 16.00 15.80 16.10 661,600 10,535,288 15.924 6.702 6.685 6.702 6.618 6.744 1,579,442 6.6703 0.63%
2006-08-29 0 15.90 15.90 15.92 15.58 15.92 451,360 7,151,866 15.845 6.660 6.660 6.669 6.526 6.669 1,077,534 6.6373 1.02%
2006-08-28 0 15.74 15.74 15.86 15.70 15.90 23,200 365,376 15.749 6.593 6.593 6.643 6.576 6.660 55,385 6.5970 -1.63%
2006-08-25 0 16.00 15.90 16.00 15.82 16.02 685,612 10,934,869 15.949 6.702 6.660 6.702 6.627 6.710 1,636,766 6.6808 1.27%
2006-08-24 0 15.80 15.74 15.80 15.50 15.80 2,677,647 42,271,875 15.787 6.618 6.593 6.618 6.493 6.618 6,392,363 6.6129 0.00%
2006-08-23 0 15.80 15.76 15.84 15.74 15.80 303,200 4,788,176 15.792 6.618 6.602 6.635 6.593 6.618 723,831 6.6150 0.25%
2006-08-22 0 15.76 15.76 15.80 15.76 15.80 222,500 3,515,390 15.800 6.602 6.602 6.618 6.602 6.618 531,176 6.6181 -0.25%
2006-08-21 0 15.80 15.60 15.80 15.76 15.92 1,516,000 24,096,948 15.895 6.618 6.535 6.618 6.602 6.669 3,619,156 6.6582 -1.13%
2006-08-18 0 15.98 15.96 15.98 15.90 16.04 1,638,777 26,182,569 15.977 6.694 6.685 6.694 6.660 6.719 3,912,262 6.6924 -0.75%
2006-08-17 0 16.10 16.08 16.12 16.00 16.12 730,006 11,717,335 16.051 6.744 6.736 6.752 6.702 6.752 1,742,748 6.7235 0.37%
2006-08-16 0 16.04 16.02 16.06 16.00 16.06 612,400 9,814,464 16.026 6.719 6.710 6.727 6.702 6.727 1,461,986 6.7131 0.25%
2006-08-15 0 16.00 16.00 16.02 16.00 16.02 864,800 13,843,208 16.007 6.702 6.702 6.710 6.702 6.710 2,064,542 6.7052 -0.62%
2006-08-14 0 16.10 15.94 16.00 15.76 16.20 1,850,012 29,478,302 15.934 6.744 6.677 6.702 6.602 6.786 4,416,545 6.6745 1.77%
2006-08-11 0 15.82 15.82 15.84 15.74 15.90 292,400 4,631,576 15.840 6.627 6.627 6.635 6.593 6.660 698,048 6.6350 -0.50%
2006-08-10 0 15.90 15.80 16.00 15.50 16.00 897,139 14,105,544 15.723 6.660 6.618 6.702 6.493 6.702 2,141,745 6.5860 2.05%
2006-08-09 0 15.58 15.50 15.58 15.30 15.58 911,565 14,133,313 15.504 6.526 6.493 6.526 6.409 6.526 2,176,185 6.4945 0.52%
2006-08-08 0 15.50 15.46 15.60 15.30 15.50 444,520 6,861,554 15.436 6.493 6.476 6.535 6.409 6.493 1,061,205 6.4658 0.26%
2006-08-07 0 15.46 15.46 15.48 15.20 15.50 363,400 5,619,036 15.462 6.476 6.476 6.484 6.367 6.493 867,547 6.4769 -0.13%
2006-08-04 0 15.48 15.46 15.48 15.46 15.50 1,128,400 17,450,669 15.465 6.484 6.476 6.484 6.476 6.493 2,693,836 6.4780 0.91%
2006-08-03 0 15.34 15.32 15.36 15.28 15.36 216,600 3,318,754 15.322 6.426 6.417 6.434 6.401 6.434 517,090 6.4181 0.52%
2006-08-02 0 15.26 15.26 15.30 15.10 15.32 394,412 6,026,813 15.281 6.392 6.392 6.409 6.325 6.417 941,582 6.4007 1.06%
2006-08-01 0 15.10 15.10 15.22 14.92 15.34 977,000 14,802,740 15.151 6.325 6.325 6.375 6.250 6.426 2,332,398 6.3466 -1.69%
2006-07-31 0 15.36 15.36 15.38 15.34 15.40 239,760 3,684,312 15.367 6.434 6.434 6.442 6.426 6.451 572,380 6.4368 0.00%
2006-07-28 0 15.36 15.24 15.36 15.28 15.38 803,200 12,316,048 15.334 6.434 6.384 6.434 6.401 6.442 1,917,484 6.4230 0.26%
2006-07-27 0 15.32 15.32 15.36 15.08 15.40 1,141,600 17,466,408 15.300 6.417 6.417 6.434 6.317 6.451 2,725,348 6.4089 0.00%
2006-07-26 0 15.32 15.30 15.32 15.16 15.40 103,600 1,584,800 15.297 6.417 6.409 6.417 6.350 6.451 247,325 6.4078 0.66%
2006-07-25 0 15.22 15.20 15.24 15.20 15.38 79,200 1,211,721 15.300 6.375 6.367 6.384 6.367 6.442 189,075 6.4087 -0.78%
2006-07-24 0 15.34 15.20 15.34 15.20 15.40 129,019 1,979,963 15.346 6.426 6.367 6.426 6.367 6.451 308,008 6.4283 0.59%
2006-07-21 0 15.25 15.10 15.30 15.05 15.30 905,206 13,818,259 15.265 6.388 6.325 6.409 6.304 6.409 2,161,004 6.3944 -0.65%
2006-07-20 0 15.35 15.30 15.35 15.00 15.40 721,600 11,027,940 15.283 6.430 6.409 6.430 6.283 6.451 1,722,680 6.4016 3.37%
2006-07-19 0 14.85 14.85 15.00 14.85 15.00 2,560 38,276 14.952 6.220 6.220 6.283 6.220 6.283 6,112 6.2629 0.68%
2006-07-18 0 14.75 14.65 14.80 14.65 14.75 6,800 100,240 14.741 6.179 6.137 6.199 6.137 6.179 16,234 6.1748 0.34%
2006-07-17 0 14.70 14.70 14.75 14.65 14.90 40,400 595,400 14.738 6.158 6.158 6.179 6.137 6.241 96,447 6.1733 -1.34%
2006-07-14 0 14.90 14.65 14.90 14.65 14.65 800 11,720 14.650 6.241 6.137 6.241 6.137 6.137 1,910 6.1366 -0.67%
2006-07-13 0 15.00 14.95 15.00 14.95 15.00 312,000 4,679,860 15.000 6.283 6.262 6.283 6.262 6.283 744,839 6.2830 0.00%
2006-07-12 0 15.00 15.00 15.05 14.95 15.20 72,320 1,093,260 15.117 6.283 6.283 6.304 6.262 6.367 172,650 6.3322 -1.96%
2006-07-11 0 15.30 15.00 15.30 14.90 15.40 1,459,200 21,993,920 15.073 6.409 6.283 6.409 6.241 6.451 3,483,557 6.3136 0.33%
2006-07-10 0 15.25 15.25 15.45 15.25 15.45 1,554,400 23,871,319 15.357 6.388 6.388 6.472 6.388 6.472 3,710,828 6.4329 -1.61%
2006-07-07 0 15.50 15.40 15.50 15.15 15.50 1,306,806 20,073,001 15.360 6.493 6.451 6.493 6.346 6.493 3,119,746 6.4342 3.33%
2006-07-06 0 15.00 15.00 15.05 14.75 15.05 1,194,400 17,924,900 15.008 6.283 6.283 6.304 6.179 6.304 2,851,398 6.2864 0.00%
2006-07-05 0 15.00 14.95 15.00 14.80 15.35 3,085,638 46,591,407 15.099 6.283 6.262 6.283 6.199 6.430 7,366,362 6.3249 1.01%
2006-07-04 0 14.85 14.85 14.90 14.60 14.90 2,648,000 39,020,660 14.736 6.220 6.220 6.241 6.116 6.241 6,321,586 6.1726 3.13%
2006-07-03 0 14.40 14.40 14.45 14.15 14.45 721,560 10,345,526 14.338 6.032 6.032 6.053 5.927 6.053 1,722,584 6.0058 2.13%
2006-06-30 0 14.10 14.05 14.10 14.05 14.30 793,355 11,211,311 14.132 5.906 5.885 5.906 5.885 5.990 1,893,981 5.9194 0.71%
2006-06-29 0 14.00 13.95 14.00 13.95 14.15 570,962 8,015,876 14.039 5.864 5.843 5.864 5.843 5.927 1,363,061 5.8808 0.00%
2006-06-28 0 14.00 14.00 14.05 14.00 14.15 506,000 7,127,660 14.086 5.864 5.864 5.885 5.864 5.927 1,207,977 5.9005 -1.06%
2006-06-27 0 14.15 14.15 14.20 14.15 14.25 466,842 6,627,926 14.197 5.927 5.927 5.948 5.927 5.969 1,114,495 5.9470 0.71%
2006-06-26 0 14.05 14.00 14.05 14.05 14.25 307,400 4,336,940 14.109 5.885 5.864 5.885 5.885 5.969 733,858 5.9098 -1.06%
2006-06-23 0 14.20 14.15 14.20 14.15 14.35 149,200 2,121,440 14.219 5.948 5.927 5.948 5.927 6.011 356,186 5.9560 0.00%
2006-06-22 0 14.20 14.15 14.20 14.15 14.65 172,000 2,451,960 14.256 5.948 5.927 5.948 5.927 6.137 410,617 5.9714 0.00%
2006-06-21 0 14.20 14.15 14.20 14.20 14.70 299,600 4,309,919 14.386 5.948 5.927 5.948 5.948 6.158 715,237 6.0259 -3.40%
2006-06-20 0 14.70 14.65 14.70 14.65 14.80 345,600 5,075,200 14.685 6.158 6.137 6.158 6.137 6.199 825,053 6.1514 0.00%
2006-06-19 0 14.70 14.70 14.75 14.60 14.75 458,848 6,754,676 14.721 6.158 6.158 6.179 6.116 6.179 1,095,411 6.1663 -1.01%
2006-06-16 0 14.85 14.70 14.85 14.40 14.85 1,056,400 15,562,960 14.732 6.220 6.158 6.220 6.032 6.220 2,521,950 6.1710 3.48%
2006-06-15 0 14.35 14.30 14.35 14.10 14.50 243,600 3,482,400 14.296 6.011 5.990 6.011 5.906 6.074 581,548 5.9882 2.14%
2006-06-14 0 14.05 14.00 14.05 13.75 14.05 506,928 7,063,438 13.934 5.885 5.864 5.885 5.760 5.885 1,210,192 5.8366 0.36%
2006-06-13 0 14.00 14.00 14.05 13.95 14.10 519,220 7,271,159 14.004 5.864 5.864 5.885 5.843 5.906 1,239,537 5.8660 -1.06%
2006-06-12 0 14.15 14.10 14.15 13.95 14.20 233,600 3,294,600 14.104 5.927 5.906 5.927 5.843 5.948 557,675 5.9077 2.17%
2006-06-09 0 13.85 13.85 13.90 13.80 13.90 513,212 7,114,264 13.862 5.802 5.802 5.822 5.781 5.822 1,225,194 5.8066 0.36%
2006-06-08 0 13.80 13.80 13.85 13.60 14.00 1,791,600 24,627,000 13.746 5.781 5.781 5.802 5.697 5.864 4,277,097 5.7579 -2.47%
2006-06-07 0 14.15 14.10 14.15 14.10 14.50 379,200 5,378,700 14.184 5.927 5.906 5.927 5.906 6.074 905,266 5.9416 -1.05%
2006-06-06 0 14.30 14.30 14.40 14.30 14.60 706,400 10,201,540 14.442 5.990 5.990 6.032 5.990 6.116 1,686,393 6.0493 -3.38%
2006-06-05 0 14.80 14.80 14.85 14.70 14.90 3,518,640 52,010,332 14.781 6.199 6.199 6.220 6.158 6.241 8,400,070 6.1917 0.00%
2006-06-02 0 14.80 14.80 14.90 14.55 14.90 216,479 3,207,791 14.818 6.199 6.199 6.241 6.095 6.241 516,802 6.2070 -0.34%
2006-06-01 0 14.85 14.55 14.85 14.45 15.00 69,200 1,016,500 14.689 6.220 6.095 6.220 6.053 6.283 165,202 6.1531 -1.00%
2006-05-30 0 15.00 14.80 15.00 14.45 15.20 614,800 9,082,460 14.773 6.283 6.199 6.283 6.053 6.367 1,467,716 6.1882 2.74%
2006-05-29 0 14.60 14.50 14.60 14.45 14.65 448,800 6,497,800 14.478 6.116 6.074 6.116 6.053 6.137 1,071,423 6.0646 1.04%
2006-05-26 0 14.45 14.35 14.40 14.35 14.65 2,598,200 37,506,866 14.436 6.053 6.011 6.032 6.011 6.137 6,202,698 6.0469 0.70%
2006-05-25 0 14.35 14.25 14.35 14.25 14.40 2,466,450 35,315,428 14.318 6.011 5.969 6.011 5.969 6.032 5,888,171 5.9977 0.00%
2006-05-24 0 14.35 14.30 14.35 14.25 14.80 2,308,000 33,013,000 14.304 6.011 5.990 6.011 5.969 6.199 5,509,902 5.9916 -3.37%
2006-05-23 0 14.85 14.30 14.65 14.05 14.85 1,812,400 25,909,340 14.296 6.220 5.990 6.137 5.885 6.220 4,326,753 5.9882 2.41%
2006-05-22 0 14.50 14.15 14.50 14.50 15.00 713,612 10,553,360 14.789 6.074 5.927 6.074 6.074 6.283 1,703,610 6.1947 -3.01%
2006-05-19 0 14.95 14.80 14.95 14.60 14.95 483,120 7,146,436 14.792 6.262 6.199 6.262 6.116 6.262 1,153,355 6.1962 2.40%
2006-05-18 0 14.60 14.55 14.60 14.40 14.70 215,600 3,141,880 14.573 6.116 6.095 6.116 6.032 6.158 514,703 6.1043 -1.68%
2006-05-17 0 14.85 14.85 14.90 14.80 14.85 520,800 7,717,240 14.818 6.220 6.220 6.241 6.199 6.220 1,243,309 6.2070 0.00%
2006-05-16 0 14.85 14.85 15.00 14.75 15.00 309,920 4,543,204 14.659 6.220 6.220 6.283 6.179 6.283 739,874 6.1405 -0.67%
2006-05-15 0 14.95 14.80 14.95 14.75 15.05 214,000 3,192,940 14.920 6.262 6.199 6.262 6.179 6.304 510,883 6.2498 -1.64%
2006-05-12 0 15.20 15.15 15.20 14.85 15.25 1,748,800 26,153,080 14.955 6.367 6.346 6.367 6.220 6.388 4,174,921 6.2643 1.67%
2006-05-11 0 14.95 14.95 15.05 14.95 15.00 5,531,600 82,965,940 14.999 6.262 6.262 6.304 6.262 6.283 13,205,622 6.2826 0.54%
2006-05-10 0 15.25 15.25 15.35 15.15 15.55 955,800 14,612,150 15.288 6.229 6.229 6.270 6.188 6.351 2,340,098 6.2442 -0.33%
2006-05-09 0 15.30 15.25 15.30 15.20 15.45 1,202,800 18,389,720 15.289 6.249 6.229 6.249 6.208 6.310 2,944,831 6.2447 -0.97%
2006-05-08 0 15.45 15.40 15.45 15.40 15.55 1,321,200 20,389,680 15.433 6.310 6.290 6.310 6.290 6.351 3,234,711 6.3034 0.32%
2006-05-04 0 15.40 15.35 15.40 15.35 15.50 1,349,200 20,775,740 15.399 6.290 6.270 6.290 6.270 6.331 3,303,264 6.2895 -0.32%
2006-05-03 0 15.45 15.40 15.45 15.35 15.45 2,362,800 36,439,840 15.422 6.310 6.290 6.310 6.270 6.310 5,784,874 6.2992 1.31%
2006-05-02 0 15.25 15.25 15.30 15.20 15.45 532,000 8,141,300 15.303 6.229 6.229 6.249 6.208 6.310 1,302,503 6.2505 0.00%
2006-04-28 0 15.25 15.25 15.30 15.00 15.45 555,200 8,489,180 15.290 6.229 6.229 6.249 6.127 6.310 1,359,303 6.2452 0.33%
2006-04-27 0 15.20 15.15 15.20 15.00 15.75 1,187,424 18,130,681 15.269 6.208 6.188 6.208 6.127 6.433 2,907,186 6.2365 -3.18%
2006-04-26 0 15.70 15.70 15.75 15.70 15.80 29,456 463,661 15.741 6.413 6.413 6.433 6.413 6.453 72,118 6.4292 -1.88%
2006-04-25 0 16.00 15.60 15.95 15.30 16.10 627,600 9,736,200 15.513 6.535 6.372 6.515 6.249 6.576 1,536,561 6.3364 0.63%
2006-04-24 0 15.90 15.70 15.90 15.75 16.05 911,952 14,541,282 15.945 6.494 6.413 6.494 6.433 6.556 2,232,744 6.5127 0.63%
2006-04-21 0 15.80 15.80 15.90 15.80 15.90 134,819 2,134,977 15.836 6.453 6.453 6.494 6.453 6.494 330,079 6.4681 -0.63%
2006-04-20 0 15.90 15.90 15.95 15.75 16.00 456,902 7,258,501 15.886 6.494 6.494 6.515 6.433 6.535 1,118,639 6.4887 0.95%
2006-04-19 0 15.75 15.75 15.80 15.75 16.00 5,802,905 91,807,135 15.821 6.433 6.433 6.453 6.433 6.535 14,207,328 6.4620 -1.56%
2006-04-18 0 16.00 15.85 16.00 15.70 16.20 732,800 11,652,700 15.902 6.535 6.474 6.535 6.413 6.617 1,794,124 6.4949 1.59%
2006-04-13 0 15.75 15.75 15.80 15.65 15.90 1,012,240 15,974,368 15.781 6.433 6.433 6.453 6.392 6.494 2,478,280 6.4457 -0.32%
2006-04-12 0 15.80 15.65 15.70 15.60 15.90 502,800 7,948,480 15.808 6.453 6.392 6.413 6.372 6.494 1,231,012 6.4569 0.00%
2006-04-11 0 15.80 15.80 15.85 15.75 15.95 231,915 3,662,591 15.793 6.453 6.453 6.474 6.433 6.515 567,801 6.4505 0.64%
2006-04-10 0 15.70 15.70 15.75 15.65 15.75 251,040 3,939,200 15.692 6.413 6.413 6.433 6.392 6.433 614,625 6.4091 -1.88%
2006-04-07 0 16.00 15.95 16.00 15.65 16.00 878,923 13,948,907 15.871 6.535 6.515 6.535 6.392 6.535 2,151,879 6.4822 1.91%
2006-04-06 0 15.70 15.70 15.75 15.60 15.80 902,800 14,194,400 15.723 6.413 6.413 6.433 6.372 6.453 2,210,337 6.4218 0.00%
2006-04-04 0 15.70 15.70 15.75 15.30 15.75 149,600 2,323,480 15.531 6.413 6.413 6.433 6.249 6.433 366,268 6.3437 0.64%
2006-04-03 0 15.60 15.60 15.65 15.30 15.80 1,328,032 20,614,652 15.523 6.372 6.372 6.392 6.249 6.453 3,251,438 6.3402 1.96%
2006-03-31 0 15.30 15.25 15.30 15.25 15.60 546,400 8,454,694 15.474 6.249 6.229 6.249 6.229 6.372 1,337,758 6.3200 -1.92%
2006-03-30 0 15.60 15.60 15.70 15.40 15.70 512,800 7,976,280 15.554 6.372 6.372 6.413 6.290 6.413 1,255,495 6.3531 0.65%
2006-03-29 0 15.50 15.50 15.55 15.35 15.50 429,328 6,628,952 15.440 6.331 6.331 6.351 6.270 6.331 1,051,129 6.3065 0.32%
2006-03-28 0 15.45 15.45 15.50 15.25 15.45 1,381,258 21,203,959 15.351 6.310 6.310 6.331 6.229 6.310 3,381,752 6.2701 0.00%
2006-03-27 0 15.45 15.40 15.50 15.20 15.65 1,296,670 20,083,515 15.489 6.310 6.290 6.331 6.208 6.392 3,174,654 6.3262 -0.96%
2006-03-24 0 15.60 15.60 15.65 15.55 15.80 797,284 12,503,264 15.682 6.372 6.372 6.392 6.351 6.453 1,952,001 6.4054 -0.95%
2006-03-23 0 15.75 15.65 15.75 15.60 15.80 520,974 8,159,440 15.662 6.433 6.392 6.433 6.372 6.453 1,275,507 6.3970 0.64%
2006-03-22 0 15.65 15.60 15.65 15.50 15.70 338,960 5,283,124 15.586 6.392 6.372 6.392 6.331 6.413 829,880 6.3661 0.00%
2006-03-21 0 15.65 15.55 15.65 15.50 15.70 806,425 12,596,786 15.621 6.392 6.351 6.392 6.331 6.413 1,974,381 6.3801 0.00%
2006-03-20 0 15.65 15.60 15.65 15.60 15.70 1,075,800 16,653,490 15.480 6.392 6.372 6.392 6.372 6.413 2,633,895 6.3228 0.00%
2006-03-17 0 15.65 15.55 15.65 15.35 15.65 458,618 7,102,385 15.487 6.392 6.351 6.392 6.270 6.392 1,122,840 6.3254 0.97%
2006-03-16 0 15.50 15.40 15.50 15.40 15.60 1,676,800 25,944,414 15.473 6.331 6.290 6.331 6.290 6.372 4,105,331 6.3197 0.32%
2006-03-15 0 15.45 15.40 15.50 15.40 15.50 721,424 11,120,498 15.415 6.310 6.290 6.331 6.290 6.331 1,766,272 6.2960 0.32%
2006-03-14 0 15.40 15.35 15.40 15.40 15.50 2,392,800 36,829,360 15.392 6.290 6.270 6.290 6.290 6.331 5,858,324 6.2867 0.33%
2006-03-13 0 15.35 15.35 15.45 15.20 15.65 1,081,200 16,646,320 15.396 6.270 6.270 6.310 6.208 6.392 2,647,116 6.2885 -0.97%
2006-03-10 0 15.50 15.40 15.50 15.50 15.55 130,400 2,027,120 15.545 6.331 6.290 6.331 6.331 6.351 319,260 6.3494 -0.32%
2006-03-09 0 15.55 15.55 15.60 15.30 15.70 2,108,049 32,885,551 15.600 6.351 6.351 6.372 6.249 6.413 5,161,164 6.3717 -0.32%
2006-03-08 0 15.60 15.65 15.70 15.05 15.70 799,600 12,212,640 15.273 6.372 6.392 6.413 6.147 6.413 1,957,671 6.2384 1.96%
2006-03-07 0 15.30 15.25 15.30 15.20 15.60 521,206 7,990,411 15.331 6.249 6.229 6.249 6.208 6.372 1,276,075 6.2617 -2.24%
2006-03-06 0 15.65 15.55 15.65 15.50 15.70 472,293 7,384,086 15.635 6.392 6.351 6.392 6.331 6.413 1,156,321 6.3858 0.00%
2006-03-03 0 15.65 15.65 15.75 15.50 15.75 1,002,400 15,707,902 15.670 6.392 6.392 6.433 6.331 6.433 2,454,189 6.4004 0.32%
2006-03-02 0 15.60 15.55 15.60 15.45 15.70 1,257,376 19,667,020 15.641 6.372 6.351 6.372 6.310 6.413 3,078,450 6.3886 1.96%
2006-03-01 0 15.30 15.30 15.35 15.25 15.35 164,800 2,522,640 15.307 6.249 6.249 6.270 6.229 6.270 403,482 6.2522 0.00%
2006-02-28 0 15.30 15.25 15.30 15.15 15.40 2,431,669 37,090,435 15.253 6.249 6.229 6.249 6.188 6.290 5,953,487 6.2300 0.00%
2006-02-27 0 15.30 15.30 15.40 15.25 15.50 974,057 15,020,489 15.421 6.249 6.249 6.290 6.229 6.331 2,384,797 6.2984 0.33%
2006-02-24 0 15.25 15.20 15.25 15.15 15.30 909,785 13,848,225 15.221 6.229 6.208 6.229 6.188 6.249 2,227,439 6.2171 -0.97%
2006-02-23 0 15.40 15.35 15.40 15.15 15.45 1,615,583 24,694,645 15.285 6.290 6.270 6.290 6.188 6.310 3,955,453 6.2432 -0.65%
2006-02-22 0 15.50 15.45 15.50 15.05 15.65 1,894,851 29,504,458 15.571 6.331 6.310 6.331 6.147 6.392 4,639,189 6.3598 -0.96%
2006-02-21 0 15.65 15.65 15.70 15.50 15.75 8,311,600 130,177,040 15.662 6.392 6.392 6.413 6.331 6.433 20,349,399 6.3971 0.00%
2006-02-20 0 15.65 15.60 15.65 15.55 15.75 4,085,728 64,079,438 15.684 6.392 6.372 6.392 6.351 6.433 10,003,141 6.4059 0.64%
2006-02-17 0 15.55 15.55 15.60 15.45 15.60 698,724 10,862,673 15.546 6.351 6.351 6.372 6.310 6.372 1,710,695 6.3499 -0.32%
2006-02-16 0 15.60 15.55 15.65 15.55 15.75 2,921,200 45,691,240 15.641 6.372 6.351 6.392 6.351 6.433 7,152,012 6.3886 0.00%
2006-02-15 0 15.60 15.55 15.60 15.50 15.80 2,581,888 40,490,687 15.683 6.372 6.351 6.372 6.331 6.453 6,321,270 6.4055 0.32%
2006-02-14 0 15.55 15.50 15.55 15.20 15.60 36,818,406 560,340,075 15.219 6.351 6.331 6.351 6.208 6.372 90,142,986 6.2161 -1.27%
2006-02-13 0 15.75 15.75 15.80 15.20 15.80 2,169,672 33,766,575 15.563 6.433 6.433 6.453 6.208 6.453 5,312,036 6.3566 3.28%
2006-02-10 0 15.25 15.25 15.30 15.10 15.40 943,301 14,445,835 15.314 6.229 6.229 6.249 6.168 6.290 2,309,496 6.2550 0.66%
2006-02-09 0 15.15 15.15 15.40 15.00 15.45 1,391,218 21,202,532 15.240 6.188 6.188 6.290 6.127 6.310 3,406,137 6.2248 -0.33%
2006-02-08 0 15.20 15.15 15.25 15.10 15.25 459,632 6,993,288 15.215 6.208 6.188 6.229 6.168 6.229 1,125,323 6.2145 -1.30%
2006-02-07 0 15.40 15.15 15.35 15.10 15.60 2,152,824 33,082,323 15.367 6.290 6.188 6.270 6.168 6.372 5,270,787 6.2765 1.99%
2006-02-06 0 15.10 15.05 15.10 14.75 15.10 1,158,012 17,376,479 15.005 6.168 6.147 6.168 6.025 6.168 2,835,176 6.1289 2.37%
2006-02-03 0 14.75 14.75 14.80 14.65 15.15 608,000 9,043,940 14.875 6.025 6.025 6.045 5.984 6.188 1,488,574 6.0756 0.34%
2006-02-02 0 14.70 14.70 14.75 14.65 14.95 616,560 9,119,324 14.791 6.004 6.004 6.025 5.984 6.106 1,509,532 6.0412 -1.67%
2006-02-01 0 14.95 14.95 15.00 14.90 15.05 227,300 3,408,647 14.996 6.106 6.106 6.127 6.086 6.147 556,502 6.1251 -0.66%
2006-01-27 0 15.05 15.00 15.05 14.85 15.05 1,394,000 20,879,100 14.978 6.147 6.127 6.147 6.065 6.147 3,412,948 6.1176 0.67%
2006-01-26 0 14.95 14.95 15.00 14.90 15.10 604,536 9,048,788 14.968 6.106 6.106 6.127 6.086 6.168 1,480,093 6.1137 -1.64%
2006-01-25 0 15.20 15.15 15.20 14.60 15.25 3,326,704 49,484,565 14.875 6.208 6.188 6.208 5.963 6.229 8,144,813 6.0756 4.47%
2006-01-24 0 14.55 14.55 14.60 14.30 14.60 471,159 6,818,898 14.473 5.943 5.943 5.963 5.841 5.963 1,153,545 5.9113 -0.34%
2006-01-23 0 14.60 14.60 14.65 14.20 14.65 529,200 7,651,780 14.459 5.963 5.963 5.984 5.800 5.984 1,295,647 5.9058 -0.68%
2006-01-20 0 14.70 14.65 14.70 14.40 14.70 922,864 13,428,989 14.551 6.004 5.984 6.004 5.882 6.004 2,259,460 5.9435 1.03%
2006-01-19 0 14.55 14.50 14.55 14.20 14.55 530,400 7,666,100 14.453 5.943 5.922 5.943 5.800 5.943 1,298,585 5.9034 2.83%
2006-01-18 0 14.15 14.15 14.20 14.10 14.20 233,400 3,301,300 14.144 5.779 5.779 5.800 5.759 5.800 571,436 5.7772 0.35%
2006-01-17 0 14.10 14.10 14.20 14.10 14.40 143,200 2,034,900 14.210 5.759 5.759 5.800 5.759 5.882 350,598 5.8041 -2.08%
2006-01-16 0 14.40 14.40 14.50 14.40 14.60 260,321 3,770,370 14.484 5.882 5.882 5.922 5.882 5.963 637,347 5.9157 -1.37%
2006-01-13 0 14.60 14.45 14.60 14.35 14.60 613,875 8,881,370 14.468 5.963 5.902 5.963 5.861 5.963 1,502,958 5.9093 1.74%
2006-01-12 0 14.35 14.25 14.30 14.05 14.40 530,800 7,608,820 14.335 5.861 5.820 5.841 5.739 5.882 1,299,565 5.8549 0.35%
2006-01-11 0 14.30 14.30 14.40 14.20 14.35 226,850 3,234,441 14.258 5.841 5.841 5.882 5.800 5.861 555,400 5.8236 -0.35%
2006-01-10 0 14.35 14.35 14.40 14.25 14.45 235,280 3,376,468 14.351 5.861 5.861 5.882 5.820 5.902 576,039 5.8615 0.00%
2006-01-09 0 14.35 14.35 14.40 14.30 14.40 742,480 10,654,036 14.349 5.861 5.861 5.882 5.841 5.882 1,817,824 5.8609 0.70%
2006-01-06 0 14.25 14.20 14.25 14.15 14.25 177,200 2,515,220 14.194 5.820 5.800 5.820 5.779 5.820 433,841 5.7976 0.00%
2006-01-05 0 14.25 14.20 14.25 14.05 14.30 700,406 9,943,343 14.197 5.820 5.800 5.820 5.739 5.841 1,714,813 5.7985 0.35%
2006-01-04 0 14.20 14.15 14.20 14.10 14.30 221,600 3,143,980 14.188 5.800 5.779 5.800 5.759 5.841 542,546 5.7949 1.07%
2006-01-03 0 14.05 14.05 14.10 14.00 14.15 521,600 7,324,880 14.043 5.739 5.739 5.759 5.718 5.779 1,277,040 5.7358 -1.06%
2005-12-30 0 14.20 14.10 14.20 14.20 14.35 191,206 2,732,904 14.293 5.800 5.759 5.800 5.800 5.861 468,132 5.8379 -1.05%
2005-12-29 0 14.35 14.30 14.35 14.30 14.40 526,000 7,547,500 14.349 5.861 5.841 5.861 5.841 5.882 1,287,813 5.8607 -1.37%
2005-12-28 0 14.55 14.40 14.55 14.25 14.55 922,450 13,326,718 14.447 5.943 5.882 5.943 5.820 5.943 2,258,446 5.9008 1.39%
2005-12-23 0 14.35 14.35 14.40 14.20 14.40 845,600 12,128,360 14.343 5.861 5.861 5.882 5.800 5.882 2,070,294 5.8583 1.06%
2005-12-22 0 14.20 14.20 14.25 14.00 14.20 589,560 8,331,092 14.131 5.800 5.800 5.820 5.718 5.800 1,443,427 5.7717 0.35%
2005-12-21 0 14.15 14.15 14.20 13.85 14.25 833,644 11,686,004 14.018 5.779 5.779 5.800 5.657 5.820 2,041,022 5.7256 1.80%
2005-12-20 0 13.90 13.90 14.00 13.80 14.00 233,200 3,255,280 13.959 5.677 5.677 5.718 5.637 5.718 570,947 5.7015 -0.36%
2005-12-19 0 13.95 13.95 14.00 13.90 13.95 269,600 3,751,750 13.916 5.698 5.698 5.718 5.677 5.698 660,065 5.6839 0.72%
2005-12-16 0 13.85 13.85 13.90 13.75 13.85 65,600 906,300 13.816 5.657 5.657 5.677 5.616 5.657 160,609 5.6429 0.00%
2005-12-15 0 13.85 13.80 13.90 13.80 13.95 86,000 1,195,220 13.898 5.657 5.637 5.677 5.637 5.698 210,555 5.6765 -0.72%
2005-12-14 0 13.95 13.90 14.00 13.80 14.00 222,002 3,086,028 13.901 5.698 5.677 5.718 5.637 5.718 543,530 5.6777 1.45%
2005-12-13 0 13.75 13.70 13.85 13.70 13.90 360,406 4,965,183 13.777 5.616 5.596 5.657 5.596 5.677 882,387 5.6270 -1.79%
2005-12-12 0 14.00 13.90 14.00 13.95 14.00 224,240 3,134,480 13.978 5.718 5.677 5.718 5.698 5.718 549,010 5.7093 0.36%
2005-12-09 0 13.95 13.85 14.00 13.70 14.10 1,172,400 16,359,482 13.954 5.698 5.657 5.718 5.596 5.759 2,870,402 5.6994 1.82%
2005-12-08 0 13.70 13.70 13.75 13.45 13.70 330,600 4,519,830 13.672 5.596 5.596 5.616 5.494 5.596 809,412 5.5841 1.86%
2005-12-07 0 13.45 13.45 13.55 13.35 13.75 312,600 4,211,540 13.473 5.494 5.494 5.534 5.453 5.616 765,343 5.5028 -1.82%
2005-12-06 0 13.70 13.60 13.75 13.50 13.70 320,800 4,361,740 13.596 5.596 5.555 5.616 5.514 5.596 785,419 5.5534 0.74%
2005-12-05 0 13.60 13.60 13.70 13.55 13.70 110,800 1,512,220 13.648 5.555 5.555 5.596 5.534 5.596 271,273 5.5745 -0.73%
2005-12-02 0 13.70 13.70 13.75 13.65 13.75 99,600 1,364,020 13.695 5.596 5.596 5.616 5.575 5.616 243,852 5.5936 0.00%
2005-12-01 0 13.70 13.65 13.75 13.50 13.70 348,800 4,745,760 13.606 5.596 5.575 5.616 5.514 5.596 853,972 5.5573 0.37%
2005-11-30 0 13.65 13.60 13.65 13.60 13.75 135,244 1,847,312 13.659 5.575 5.555 5.575 5.555 5.616 331,120 5.5790 -0.73%
2005-11-29 0 13.75 13.75 13.80 13.55 13.75 725,182 9,908,000 13.663 5.616 5.616 5.637 5.534 5.616 1,775,473 5.5805 -0.36%
2005-11-28 0 13.80 13.80 13.85 13.55 13.85 277,600 3,811,040 13.729 5.637 5.637 5.657 5.534 5.657 679,652 5.6073 0.36%
2005-11-25 0 13.75 13.75 13.80 13.70 13.75 480,800 6,610,260 13.749 5.616 5.616 5.637 5.596 5.616 1,177,149 5.6155 0.36%
2005-11-24 0 13.70 13.70 13.75 13.60 13.75 445,005 6,090,101 13.686 5.596 5.596 5.616 5.555 5.616 1,089,512 5.5898 1.11%
2005-11-23 0 13.55 13.55 13.60 13.45 13.70 574,600 7,789,000 13.556 5.534 5.534 5.555 5.494 5.596 1,406,801 5.5367 0.74%
2005-11-22 0 13.45 13.45 13.50 13.30 13.45 300,627 4,008,582 13.334 5.494 5.494 5.514 5.432 5.494 736,029 5.4462 1.13%
2005-11-21 0 13.30 13.30 13.35 13.10 13.30 1,155,200 15,248,640 13.200 5.432 5.432 5.453 5.351 5.432 2,828,291 5.3915 1.53%
2005-11-18 0 13.10 13.10 13.15 13.05 13.10 2,252,000 29,476,674 13.089 5.351 5.351 5.371 5.330 5.351 5,513,601 5.3462 0.00%
2005-11-17 0 13.10 13.05 13.15 13.00 13.10 339,440 4,434,388 13.064 5.351 5.330 5.371 5.310 5.351 831,055 5.3359 0.38%
2005-11-16 0 13.05 13.00 13.05 13.00 13.10 530,124 6,912,387 13.039 5.330 5.310 5.330 5.310 5.351 1,297,910 5.3258 0.38%
2005-11-15 0 13.00 12.95 13.00 12.90 13.05 798,400 10,388,043 13.011 5.310 5.289 5.310 5.269 5.330 1,954,733 5.3143 0.00%
2005-11-14 0 13.00 13.00 13.05 12.95 13.05 329,300 4,279,930 12.997 5.310 5.310 5.330 5.289 5.330 806,230 5.3086 0.00%
2005-11-11 0 13.00 12.95 13.00 12.95 13.05 295,706 3,833,935 12.965 5.310 5.289 5.310 5.289 5.330 723,981 5.2956 0.39%
2005-11-10 0 12.95 12.90 12.95 12.85 12.95 412,566 5,333,028 12.927 5.289 5.269 5.289 5.249 5.289 1,010,091 5.2798 0.78%
2005-11-09 0 12.85 12.80 12.90 12.85 13.00 694,413 8,941,026 12.876 5.249 5.228 5.269 5.249 5.310 1,700,140 5.2590 0.00%
2005-11-08 0 12.85 12.80 12.85 12.75 12.90 1,621,600 20,731,924 12.785 5.249 5.228 5.249 5.208 5.269 3,970,185 5.2219 1.18%
2005-11-07 0 12.70 12.70 12.75 12.70 12.90 516,000 6,620,525 12.831 5.187 5.187 5.208 5.187 5.269 1,263,330 5.2405 -1.55%
2005-11-04 0 12.90 12.85 12.90 12.90 13.00 513,200 6,622,200 12.904 5.269 5.249 5.269 5.269 5.310 1,256,474 5.2705 0.39%
2005-11-03 0 12.85 12.80 12.90 12.80 12.90 167,200 2,150,840 12.864 5.249 5.228 5.269 5.228 5.269 409,358 5.2542 0.39%
2005-11-02 0 12.80 12.75 12.80 12.80 13.00 146,800 1,885,320 12.843 5.228 5.208 5.228 5.228 5.310 359,412 5.2456 -1.16%
2005-11-01 0 12.95 12.90 12.95 12.80 13.00 381,600 4,918,940 12.890 5.289 5.269 5.289 5.228 5.310 934,276 5.2650 1.97%
2005-10-31 0 12.70 12.65 12.70 12.65 12.85 1,021,003 13,043,718 12.775 5.187 5.167 5.187 5.167 5.249 2,499,735 5.2180 0.00%
2005-10-28 0 12.70 12.65 12.70 12.60 12.80 509,636 6,494,711 12.744 5.187 5.167 5.187 5.146 5.228 1,247,748 5.2051 -0.78%
2005-10-27 0 12.80 12.80 12.85 12.75 12.90 654,000 8,373,460 12.804 5.228 5.228 5.249 5.208 5.269 1,601,197 5.2295 -0.78%
2005-10-26 0 12.90 12.90 12.95 12.85 12.95 452,600 5,847,760 12.920 5.269 5.269 5.289 5.249 5.289 1,108,107 5.2773 0.00%
2005-10-25 0 12.90 12.85 12.90 12.85 13.20 644,000 8,329,100 12.933 5.269 5.249 5.269 5.249 5.391 1,576,714 5.2826 0.39%
2005-10-24 0 12.85 12.80 12.85 12.75 12.90 668,400 8,570,820 12.823 5.249 5.228 5.249 5.208 5.269 1,636,452 5.2374 -0.39%
2005-10-21 0 12.90 12.90 12.95 12.75 13.20 1,110,000 14,339,220 12.918 5.269 5.269 5.289 5.208 5.391 2,717,628 5.2764 -2.27%
2005-10-20 0 13.20 13.15 13.20 13.15 13.45 324,800 4,291,380 13.212 5.391 5.371 5.391 5.371 5.494 795,212 5.3965 -1.86%
2005-10-19 0 13.45 13.30 13.45 13.25 13.45 261,600 3,492,920 13.352 5.494 5.432 5.494 5.412 5.494 640,479 5.4536 0.00%
2005-10-18 0 13.45 13.45 13.50 13.40 13.50 554,800 7,465,960 13.457 5.494 5.494 5.514 5.473 5.514 1,358,324 5.4964 0.00%
2005-10-17 0 13.45 13.40 13.45 13.35 13.55 616,400 8,290,080 13.449 5.494 5.473 5.494 5.453 5.534 1,509,140 5.4932 0.00%
2005-10-14 0 13.45 13.40 13.45 13.40 13.55 1,040,160 13,999,532 13.459 5.494 5.473 5.494 5.473 5.534 2,546,637 5.4973 -0.74%
2005-10-13 0 13.55 13.50 13.60 13.50 13.55 646,819 8,748,654 13.526 5.534 5.514 5.555 5.514 5.534 1,583,615 5.5245 0.00%
2005-10-12 0 13.55 13.50 13.55 13.50 13.75 818,000 11,153,228 13.635 5.534 5.514 5.534 5.514 5.616 2,002,720 5.5690 -1.09%
2005-10-10 0 13.70 13.50 13.55 13.55 13.85 658,360 9,078,036 13.789 5.596 5.514 5.534 5.534 5.657 1,611,871 5.6320 -1.08%
2005-10-07 0 13.85 13.85 13.90 13.80 13.90 570,400 7,897,830 13.846 5.657 5.657 5.677 5.637 5.677 1,396,518 5.6554 0.00%
2005-10-06 0 13.85 13.85 13.90 13.75 13.95 1,527,100 21,147,515 13.848 5.657 5.657 5.677 5.616 5.698 3,738,819 5.6562 -1.07%
2005-10-05 0 14.00 13.95 14.00 13.80 14.05 869,600 12,114,140 13.931 5.718 5.698 5.718 5.637 5.739 2,129,053 5.6899 0.72%
2005-10-04 0 13.90 13.85 13.90 13.85 13.90 153,200 2,127,060 13.884 5.677 5.657 5.677 5.657 5.677 375,082 5.6709 -0.36%
2005-10-03 0 13.95 13.90 13.95 13.90 13.95 107,200 1,491,680 13.915 5.698 5.677 5.698 5.677 5.698 262,459 5.6835 0.36%
2005-09-30 0 13.90 13.85 13.90 13.85 14.00 392,200 5,464,550 13.933 5.677 5.657 5.677 5.657 5.718 960,228 5.6909 -0.36%
2005-09-29 0 13.95 13.90 13.95 13.80 13.95 409,300 5,699,575 13.925 5.698 5.677 5.698 5.637 5.698 1,002,095 5.6877 0.00%
2005-09-28 0 13.95 13.90 13.95 13.75 13.95 440,700 6,082,905 13.803 5.698 5.677 5.698 5.616 5.698 1,078,972 5.6377 0.72%
2005-09-27 0 13.85 13.80 13.85 13.80 13.90 1,247,600 17,253,940 13.830 5.657 5.637 5.657 5.637 5.677 3,054,515 5.6487 -0.36%
2005-09-26 0 13.90 13.90 13.95 13.90 14.00 1,161,600 16,202,680 13.949 5.677 5.677 5.698 5.677 5.718 2,843,960 5.6972 0.36%
2005-09-23 0 13.85 13.80 13.85 13.70 13.90 536,440 7,423,128 13.838 5.657 5.637 5.657 5.596 5.677 1,313,373 5.6520 1.09%
2005-09-22 0 13.70 13.65 13.70 13.65 14.00 3,736,980 51,373,052 13.747 5.596 5.575 5.596 5.575 5.718 9,149,297 5.6150 -2.84%
2005-09-21 0 14.10 14.05 14.10 14.00 14.20 776,960 10,986,562 14.140 5.759 5.739 5.759 5.718 5.800 1,902,241 5.7756 -1.05%
2005-09-20 0 14.25 14.20 14.25 14.10 14.25 808,000 11,460,760 14.184 5.820 5.800 5.820 5.759 5.820 1,978,237 5.7934 0.71%
2005-09-16 0 14.15 14.15 14.20 14.10 14.15 84,087 1,189,509 14.146 5.779 5.779 5.800 5.759 5.779 205,871 5.7779 -0.35%
2005-09-15 0 14.20 14.15 14.20 14.05 14.20 162,800 2,305,160 14.160 5.800 5.779 5.800 5.739 5.800 398,585 5.7834 0.35%
2005-09-14 0 14.15 14.15 14.20 14.00 14.25 461,600 6,521,000 14.127 5.779 5.779 5.800 5.718 5.820 1,130,141 5.7701 -0.35%
2005-09-13 0 14.20 14.20 14.25 14.15 14.25 322,440 4,576,496 14.193 5.800 5.800 5.820 5.779 5.820 789,434 5.7972 -0.70%
2005-09-12 0 14.30 14.25 14.30 14.25 14.30 151,200 2,155,500 14.256 5.841 5.820 5.841 5.820 5.841 370,185 5.8228 0.35%
2005-09-09 0 14.25 14.20 14.25 14.15 14.25 121,220 1,719,844 14.188 5.820 5.800 5.820 5.779 5.820 296,785 5.7949 0.71%
2005-09-08 0 14.15 14.15 14.20 14.15 14.25 301,600 4,280,120 14.191 5.779 5.779 5.800 5.779 5.820 738,411 5.7964 -0.14%
2005-09-07 0 14.40 14.40 14.45 14.40 14.45 436,000 6,291,840 14.431 5.788 5.788 5.808 5.788 5.808 1,084,791 5.8000 -0.35%
2005-09-06 0 14.45 14.35 14.45 14.30 14.55 478,000 6,909,980 14.456 5.808 5.768 5.808 5.747 5.848 1,189,289 5.8102 -0.34%
2005-09-05 0 14.50 14.50 14.55 14.45 14.60 477,600 6,929,060 14.508 5.828 5.828 5.848 5.808 5.868 1,188,294 5.8311 0.69%
2005-09-02 0 14.40 14.40 14.45 14.30 14.45 256,480 3,698,916 14.422 5.788 5.788 5.808 5.747 5.808 638,136 5.7964 0.00%
2005-09-01 0 14.40 14.35 14.40 14.25 14.40 230,000 3,303,480 14.363 5.788 5.768 5.788 5.727 5.788 572,252 5.7728 1.05%
2005-08-31 0 14.25 14.25 14.35 14.20 14.30 358,260 5,105,212 14.250 5.727 5.727 5.768 5.707 5.747 891,370 5.7274 -1.04%
2005-08-30 0 14.40 14.40 14.45 14.20 14.45 544,200 7,826,280 14.381 5.788 5.788 5.808 5.707 5.808 1,353,998 5.7801 1.05%
2005-08-29 0 14.25 14.20 14.35 14.20 14.45 544,400 7,774,214 14.280 5.727 5.707 5.768 5.707 5.808 1,354,496 5.7396 -1.38%
2005-08-26 0 14.45 14.40 14.45 14.20 14.45 1,875,600 27,001,440 14.396 5.808 5.788 5.808 5.707 5.808 4,666,592 5.7861 0.35%
2005-08-25 0 14.40 14.15 14.40 13.95 14.40 2,703,400 38,331,670 14.179 5.788 5.687 5.788 5.607 5.788 6,726,202 5.6989 1.77%
2005-08-24 0 14.15 14.15 14.20 14.00 14.20 3,137,600 44,440,420 14.164 5.687 5.687 5.707 5.627 5.707 7,806,515 5.6927 -0.70%
2005-08-23 0 14.25 14.25 14.30 14.15 14.45 2,169,760 30,964,568 14.271 5.727 5.727 5.747 5.687 5.808 5,398,478 5.7358 -1.38%
2005-08-22 0 14.45 14.40 14.45 14.20 14.45 1,281,600 18,379,440 14.341 5.808 5.788 5.808 5.707 5.808 3,188,689 5.7639 1.76%
2005-08-19 0 14.20 14.20 14.25 13.95 14.30 3,024,560 42,913,708 14.188 5.707 5.707 5.727 5.607 5.747 7,525,265 5.7026 0.35%
2005-08-18 0 14.15 14.10 14.15 13.85 15.45 7,068,360 100,402,600 14.205 5.687 5.667 5.687 5.567 6.210 17,586,453 5.7091 -8.12%
2005-08-17 0 15.40 15.40 15.45 15.25 15.80 1,466,560 22,674,552 15.461 6.190 6.190 6.210 6.129 6.350 3,648,879 6.2141 -1.60%
2005-08-16 0 15.65 15.60 15.70 15.60 15.65 166,400 2,603,940 15.649 6.290 6.270 6.310 6.270 6.290 414,012 6.2895 0.00%
2005-08-15 0 15.65 15.60 15.65 15.60 15.65 788,240 12,298,396 15.602 6.290 6.270 6.290 6.270 6.290 1,961,183 6.2709 0.32%
2005-08-12 0 15.60 15.60 15.65 15.55 15.70 173,600 2,712,020 15.622 6.270 6.270 6.290 6.250 6.310 431,926 6.2789 -0.32%
2005-08-11 0 15.65 15.60 15.65 15.55 15.65 584,000 9,133,366 15.639 6.290 6.270 6.290 6.250 6.290 1,453,023 6.2858 -0.32%
2005-08-10 0 15.70 15.65 15.70 15.55 15.75 943,400 14,743,424 15.628 6.310 6.290 6.310 6.250 6.330 2,347,229 6.2812 0.64%
2005-08-09 0 15.60 15.60 15.70 15.60 15.75 752,800 11,802,220 15.678 6.270 6.270 6.310 6.270 6.330 1,873,006 6.3012 -0.95%
2005-08-08 0 15.75 15.65 15.75 15.55 15.80 734,400 11,494,120 15.651 6.330 6.290 6.330 6.250 6.350 1,827,226 6.2905 0.64%
2005-08-05 0 15.65 15.65 15.70 15.55 15.65 1,128,000 17,637,120 15.636 6.290 6.290 6.310 6.250 6.290 2,806,524 6.2843 -0.32%
2005-08-04 0 15.70 15.65 15.70 15.65 15.75 604,400 9,495,200 15.710 6.310 6.290 6.310 6.290 6.330 1,503,779 6.3142 0.00%
2005-08-03 0 15.70 15.70 15.75 15.65 15.75 860,400 13,520,660 15.714 6.310 6.310 6.330 6.290 6.330 2,140,721 6.3159 -0.32%
2005-08-02 0 15.75 15.75 15.80 15.65 15.75 1,393,832 21,911,084 15.720 6.330 6.330 6.350 6.290 6.330 3,467,928 6.3182 0.64%
2005-08-01 0 15.65 15.65 15.70 15.45 15.70 1,516,000 23,658,320 15.606 6.290 6.290 6.310 6.210 6.310 3,771,888 6.2723 0.00%
2005-07-29 0 15.65 15.65 15.70 15.45 15.70 1,057,600 16,422,060 15.528 6.290 6.290 6.310 6.210 6.310 2,631,365 6.2409 0.64%
2005-07-28 0 15.55 15.55 15.60 15.50 15.70 885,440 13,792,928 15.578 6.250 6.250 6.270 6.230 6.310 2,203,021 6.2609 -0.96%
2005-07-27 0 15.70 15.65 15.70 15.30 15.90 2,369,600 37,016,760 15.622 6.310 6.290 6.310 6.149 6.391 5,895,690 6.2786 1.29%
2005-07-26 0 15.50 15.50 15.55 15.10 15.55 2,170,000 33,294,060 15.343 6.230 6.230 6.250 6.069 6.250 5,399,075 6.1666 0.98%
2005-07-25 0 15.35 15.25 15.30 15.20 15.35 824,400 12,613,900 15.301 6.169 6.129 6.149 6.109 6.169 2,051,151 6.1497 0.99%
2005-07-22 0 15.20 15.20 15.25 15.00 15.30 1,325,280 20,100,592 15.167 6.109 6.109 6.129 6.029 6.149 3,297,367 6.0960 1.00%
2005-07-21 0 15.05 15.05 15.10 14.80 15.10 803,760 12,046,968 14.988 6.049 6.049 6.069 5.948 6.069 1,999,797 6.0241 1.69%
2005-07-20 0 14.80 14.80 14.90 14.80 15.05 380,000 5,649,680 14.868 5.948 5.948 5.989 5.948 6.049 945,460 5.9756 -1.00%
2005-07-19 0 14.95 14.95 15.00 14.80 15.15 1,598,100 23,979,665 15.005 6.009 6.009 6.029 5.948 6.089 3,976,157 6.0309 -0.33%
2005-07-18 0 15.00 15.00 15.05 14.55 15.10 3,295,320 49,091,760 14.897 6.029 6.029 6.049 5.848 6.069 8,198,930 5.9876 2.74%
2005-07-15 0 14.60 14.55 14.60 14.20 14.65 2,915,341 42,224,989 14.484 5.868 5.848 5.868 5.707 5.888 7,253,522 5.8213 2.82%
2005-07-14 0 14.20 14.15 14.20 14.20 14.40 2,736,800 39,087,020 14.282 5.707 5.687 5.707 5.707 5.788 6,809,303 5.7402 0.00%
2005-07-13 0 14.20 14.15 14.20 14.15 14.25 2,505,600 35,575,800 14.199 5.707 5.687 5.707 5.687 5.727 6,234,065 5.7067 0.35%
2005-07-12 0 14.15 14.15 14.20 14.10 14.20 771,200 10,902,420 14.137 5.687 5.687 5.707 5.667 5.707 1,918,786 5.6819 -0.35%
2005-07-11 0 14.20 14.15 14.20 14.15 14.25 651,027 9,249,718 14.208 5.707 5.687 5.707 5.687 5.727 1,619,790 5.7104 0.35%
2005-07-08 0 14.15 14.15 14.20 14.10 14.25 485,400 6,888,200 14.191 5.687 5.687 5.707 5.667 5.727 1,207,701 5.7036 -0.70%
2005-07-07 0 14.25 14.25 14.30 14.25 14.35 953,690 13,645,474 14.308 5.727 5.727 5.747 5.727 5.768 2,372,831 5.7507 -1.04%
2005-07-06 0 14.40 14.35 14.45 14.40 14.50 693,600 10,004,180 14.424 5.788 5.768 5.808 5.788 5.828 1,725,713 5.7971 -0.69%
2005-07-05 0 14.50 14.40 14.50 14.40 14.55 672,800 9,750,020 14.492 5.828 5.788 5.828 5.788 5.848 1,673,962 5.8245 0.35%
2005-07-04 0 14.45 14.30 14.40 14.30 14.50 835,200 12,037,540 14.413 5.808 5.747 5.788 5.747 5.828 2,078,022 5.7928 0.00%
2005-06-30 0 14.45 14.45 14.50 14.40 14.60 715,600 10,349,740 14.463 5.808 5.808 5.828 5.788 5.868 1,780,451 5.8130 -0.69%
2005-06-29 0 14.55 14.55 14.60 14.40 14.60 1,878,093 27,323,612 14.549 5.848 5.848 5.868 5.788 5.868 4,672,795 5.8474 2.83%
2005-06-28 1 - - - - - 0 0 - 5.687 - - - - 0 - 0.00%
2005-06-27 0 14.15 14.15 14.25 14.15 14.25 219,170 3,108,840 14.185 5.687 5.687 5.727 5.687 5.727 545,307 5.7011 -0.35%
2005-06-24 0 14.20 14.20 14.30 14.20 14.30 316,800 4,506,460 14.225 5.707 5.707 5.747 5.707 5.747 788,215 5.7173 -0.35%
2005-06-23 0 14.25 14.25 14.35 14.15 14.45 715,600 10,271,480 14.354 5.727 5.727 5.768 5.687 5.808 1,780,451 5.7690 -0.35%
2005-06-22 0 14.30 14.30 14.35 14.15 14.35 236,000 3,371,900 14.288 5.747 5.747 5.768 5.687 5.768 587,180 5.7425 1.06%
2005-06-21 0 14.15 14.10 14.20 14.10 14.20 98,800 1,397,520 14.145 5.687 5.667 5.707 5.667 5.707 245,820 5.6851 0.35%
2005-06-20 0 14.10 14.10 14.15 14.05 14.15 243,600 3,438,840 14.117 5.667 5.667 5.687 5.647 5.687 606,090 5.6738 0.00%
2005-06-17 0 14.10 14.05 14.10 14.05 14.20 327,600 4,624,560 14.117 5.667 5.647 5.667 5.647 5.707 815,086 5.6737 0.36%
2005-06-16 0 14.05 14.05 14.10 13.95 14.20 617,200 8,682,460 14.068 5.647 5.647 5.667 5.607 5.707 1,535,626 5.6540 -1.06%
2005-06-15 0 14.20 14.20 14.25 14.20 14.40 611,200 8,714,980 14.259 5.707 5.707 5.727 5.707 5.788 1,520,698 5.7309 -1.39%
2005-06-14 0 14.40 14.40 14.50 14.40 14.65 682,400 9,896,640 14.503 5.788 5.788 5.828 5.788 5.888 1,697,847 5.8289 -2.37%
2005-06-13 0 14.75 14.70 14.75 14.40 14.75 2,000,410 29,288,421 14.641 5.928 5.908 5.928 5.788 5.928 4,977,126 5.8846 2.43%
2005-06-10 0 14.40 14.35 14.40 14.30 14.50 230,560 3,311,952 14.365 5.788 5.768 5.788 5.747 5.828 573,645 5.7735 -0.69%
2005-06-09 0 14.50 14.45 14.50 14.30 14.50 1,804,000 25,987,060 14.405 5.828 5.808 5.828 5.747 5.828 4,488,447 5.7898 1.05%
2005-06-08 0 14.35 14.30 14.40 14.20 14.50 2,046,608 29,241,002 14.288 5.768 5.747 5.788 5.707 5.828 5,092,069 5.7425 1.77%
2005-06-07 0 14.10 14.00 14.05 14.00 14.20 984,800 13,913,980 14.129 5.667 5.627 5.647 5.627 5.707 2,450,234 5.6786 0.71%
2005-06-06 0 14.00 14.00 14.05 13.95 14.05 162,400 2,278,120 14.028 5.627 5.627 5.647 5.607 5.647 404,060 5.6381 -0.36%
2005-06-03 0 14.05 14.05 14.10 14.00 14.10 716,899 10,070,806 14.048 5.647 5.647 5.667 5.627 5.667 1,783,683 5.6461 -0.35%
2005-06-02 0 14.10 14.05 14.10 13.95 14.10 847,600 11,891,120 14.029 5.667 5.647 5.667 5.607 5.667 2,108,874 5.6386 1.08%
2005-06-01 0 13.95 13.95 14.00 13.90 14.10 626,630 8,747,941 13.960 5.607 5.607 5.627 5.587 5.667 1,559,089 5.6109 -0.71%
2005-05-31 0 14.05 14.05 14.10 13.70 14.20 1,731,200 24,349,560 14.065 5.647 5.647 5.667 5.506 5.707 4,307,317 5.6531 2.55%
2005-05-30 0 13.70 13.65 13.70 13.65 13.70 267,200 3,659,258 13.695 5.506 5.486 5.506 5.486 5.506 664,808 5.5042 0.37%
2005-05-27 0 13.65 13.60 13.70 13.60 13.70 285,200 3,899,260 13.672 5.486 5.466 5.506 5.466 5.506 709,593 5.4951 0.00%
2005-05-26 0 13.65 13.60 13.65 13.60 13.65 360,000 4,913,400 13.648 5.486 5.466 5.486 5.466 5.486 895,699 5.4855 0.00%
2005-05-25 0 13.65 13.60 13.65 13.55 13.75 942,000 12,832,220 13.622 5.486 5.466 5.486 5.446 5.526 2,343,746 5.4751 0.74%
2005-05-24 0 13.55 13.50 13.55 13.50 13.60 406,800 5,516,420 13.561 5.446 5.426 5.446 5.426 5.466 1,012,140 5.4503 -0.73%
2005-05-23 0 13.65 13.60 13.65 13.60 13.65 560,760 7,641,936 13.628 5.486 5.466 5.486 5.466 5.486 1,395,201 5.4773 0.00%
2005-05-20 0 13.65 13.60 13.70 13.60 13.70 2,715,600 37,066,440 13.649 5.486 5.466 5.506 5.466 5.506 6,756,556 5.4860 0.37%
2005-05-19 0 13.60 13.55 13.60 13.55 13.75 841,200 11,454,860 13.617 5.466 5.446 5.466 5.446 5.526 2,092,950 5.4731 -1.09%
2005-05-18 0 13.75 13.70 13.75 13.65 13.75 863,000 11,822,020 13.699 5.526 5.506 5.526 5.486 5.526 2,147,190 5.5058 0.73%
2005-05-17 0 13.65 13.55 13.65 13.60 13.70 859,200 11,714,540 13.634 5.486 5.446 5.486 5.466 5.506 2,137,735 5.4799 0.00%
2005-05-13 0 13.65 13.70 13.75 13.65 13.90 197,200 2,707,740 13.731 5.486 5.506 5.526 5.486 5.587 490,644 5.5187 -1.09%
2005-05-12 0 13.80 13.75 13.85 13.75 13.80 143,360 1,975,368 13.779 5.547 5.526 5.567 5.526 5.547 356,687 5.5381 0.00%
2005-05-11 0 13.80 13.75 13.80 13.70 13.85 895,200 12,355,427 13.802 5.547 5.526 5.547 5.506 5.567 2,227,305 5.5473 -0.36%
2005-05-10 0 13.85 13.80 13.85 13.80 13.95 541,150 7,505,298 13.869 5.567 5.547 5.567 5.547 5.607 1,346,410 5.5743 -0.36%
2005-05-09 0 13.90 13.90 14.00 13.85 14.10 225,200 3,147,371 13.976 5.587 5.587 5.627 5.567 5.667 560,309 5.6172 -0.71%
2005-05-06 0 14.00 13.95 14.00 13.95 14.10 568,600 7,963,030 14.005 5.627 5.607 5.627 5.607 5.667 1,414,707 5.6287 0.00%
2005-05-05 0 14.00 13.95 14.00 13.85 14.00 489,040 6,817,600 13.941 5.627 5.607 5.627 5.567 5.627 1,216,757 5.6031 1.45%
2005-05-04 0 13.80 13.80 13.85 13.70 13.90 695,600 9,569,173 13.757 5.547 5.547 5.567 5.506 5.587 1,730,690 5.5291 0.00%
2005-05-03 0 13.80 13.75 13.85 13.70 13.90 560,800 7,762,230 13.841 5.547 5.526 5.567 5.506 5.587 1,395,300 5.5631 0.73%
2005-04-29 0 13.70 13.70 13.85 13.65 13.85 355,600 4,877,900 13.717 5.506 5.506 5.567 5.486 5.567 884,752 5.5133 0.37%
2005-04-28 0 13.65 13.65 13.70 13.65 13.75 843,600 11,543,240 13.683 5.486 5.486 5.506 5.486 5.526 2,098,921 5.4996 0.00%
2005-04-27 0 13.65 13.65 13.70 13.65 13.90 894,800 12,284,240 13.729 5.486 5.486 5.506 5.486 5.587 2,226,310 5.5178 -1.44%
2005-04-26 0 13.85 13.80 13.85 13.75 14.00 1,141,600 15,841,629 13.877 5.567 5.547 5.567 5.526 5.627 2,840,361 5.5773 0.00%
2005-04-25 0 13.85 13.80 13.85 13.80 13.90 370,400 5,132,660 13.857 5.567 5.547 5.567 5.547 5.587 921,575 5.5694 0.36%
2005-04-22 0 13.80 13.80 13.85 13.75 14.00 1,197,600 16,583,900 13.848 5.547 5.547 5.567 5.526 5.627 2,979,692 5.5656 -0.36%
2005-04-21 0 13.85 13.75 13.85 13.65 13.85 853,200 11,731,700 13.750 5.567 5.526 5.567 5.486 5.567 2,122,807 5.5265 0.00%
2005-04-20 0 13.85 13.80 13.85 13.85 14.00 616,000 8,550,720 13.881 5.567 5.547 5.567 5.567 5.627 1,532,641 5.5791 -0.50%
2005-04-19 0 14.30 14.25 14.30 14.15 14.30 355,440 5,058,629 14.232 5.595 5.575 5.595 5.536 5.595 908,495 5.5681 1.78%
2005-04-18 0 14.05 14.00 14.05 14.00 14.10 499,200 7,006,562 14.036 5.497 5.477 5.497 5.477 5.516 1,275,942 5.4913 -1.40%
2005-04-15 0 14.25 14.25 14.30 14.15 14.30 290,400 4,134,140 14.236 5.575 5.575 5.595 5.536 5.595 742,255 5.5697 -0.70%
2005-04-14 0 14.35 14.30 14.35 14.30 14.50 187,600 2,700,640 14.396 5.614 5.595 5.614 5.595 5.673 479,501 5.6322 -0.69%
2005-04-13 0 14.45 14.45 14.50 14.45 14.50 274,000 3,959,700 14.452 5.653 5.653 5.673 5.653 5.673 700,337 5.6540 0.00%
2005-04-12 0 14.45 14.45 14.50 14.40 14.45 281,600 4,079,307 14.486 5.653 5.653 5.673 5.634 5.653 719,762 5.6676 -0.69%
2005-04-11 0 14.55 14.50 14.55 14.45 14.55 759,600 11,013,080 14.499 5.693 5.673 5.693 5.653 5.693 1,941,518 5.6724 -0.34%
2005-04-08 0 14.60 14.55 14.60 14.40 14.60 1,248,400 18,031,280 14.444 5.712 5.693 5.712 5.634 5.712 3,190,878 5.6509 1.74%
2005-04-07 0 14.35 14.30 14.40 14.05 14.45 3,182,400 45,381,964 14.260 5.614 5.595 5.634 5.497 5.653 8,134,131 5.5792 1.77%
2005-04-06 0 14.10 14.10 14.15 13.75 14.15 2,138,180 29,856,804 13.964 5.516 5.516 5.536 5.380 5.536 5,465,132 5.4631 2.55%
2005-04-04 0 13.75 13.70 13.75 13.70 13.85 1,466,800 20,167,080 13.749 5.380 5.360 5.380 5.360 5.419 3,749,102 5.3792 -0.72%
2005-04-01 0 13.85 13.80 13.85 13.70 13.90 1,433,200 19,837,838 13.842 5.419 5.399 5.419 5.360 5.438 3,663,222 5.4154 -0.36%
2005-03-31 0 13.90 13.85 13.90 13.85 14.10 1,790,200 24,877,720 13.897 5.438 5.419 5.438 5.419 5.516 4,575,704 5.4369 0.00%
2005-03-30 0 13.90 13.85 13.90 13.80 13.95 446,800 6,204,960 13.888 5.438 5.419 5.438 5.399 5.458 1,142,009 5.4334 0.00%
2005-03-29 0 13.90 13.90 13.95 13.65 13.95 1,036,960 14,366,300 13.854 5.438 5.438 5.458 5.340 5.458 2,650,443 5.4203 -0.36%
2005-03-24 0 13.95 13.90 13.95 13.80 14.00 1,310,812 18,198,819 13.884 5.458 5.438 5.458 5.399 5.477 3,350,401 5.4318 1.82%
2005-03-23 0 13.70 13.70 13.75 13.55 14.05 3,886,800 53,491,952 13.763 5.360 5.360 5.380 5.301 5.497 9,934,559 5.3844 -2.14%
2005-03-22 0 14.00 13.95 14.00 13.95 14.30 2,155,661 30,287,242 14.050 5.477 5.458 5.477 5.458 5.595 5,509,813 5.4970 -1.75%
2005-03-21 0 14.25 14.25 14.30 14.20 14.45 2,113,600 30,444,290 14.404 5.575 5.575 5.595 5.556 5.653 5,402,306 5.6354 -1.38%
2005-03-18 0 14.45 14.40 14.45 14.40 14.60 2,715,680 39,383,566 14.502 5.653 5.634 5.653 5.634 5.712 6,941,207 5.6739 0.00%
2005-03-17 0 14.45 14.40 14.45 14.40 14.65 3,129,900 45,485,795 14.533 5.653 5.634 5.653 5.634 5.732 7,999,942 5.6858 -1.70%
2005-03-16 0 14.70 14.65 14.70 14.55 14.85 2,525,040 37,135,388 14.707 5.751 5.732 5.751 5.693 5.810 6,453,936 5.7539 0.68%
2005-03-15 0 14.60 14.60 14.65 14.60 14.85 854,240 12,583,318 14.730 5.712 5.712 5.732 5.712 5.810 2,183,415 5.7631 -1.35%
2005-03-14 0 14.80 14.80 14.85 14.75 14.90 738,980 10,967,245 14.841 5.790 5.790 5.810 5.771 5.829 1,888,814 5.8064 0.34%
2005-03-11 0 14.75 14.70 14.80 14.70 14.85 544,400 8,037,400 14.764 5.771 5.751 5.790 5.751 5.810 1,391,472 5.7762 0.00%
2005-03-10 0 14.75 14.75 14.80 14.65 14.80 858,400 12,622,820 14.705 5.771 5.771 5.790 5.732 5.790 2,194,048 5.7532 0.00%
2005-03-09 0 14.75 14.70 14.85 14.65 14.95 1,656,720 24,498,380 14.787 5.771 5.751 5.810 5.732 5.849 4,234,533 5.7854 -1.01%
2005-03-08 0 14.90 14.90 15.00 14.85 15.05 999,600 14,951,880 14.958 5.829 5.829 5.869 5.810 5.888 2,554,951 5.8521 -0.33%
2005-03-07 0 14.95 14.90 14.95 14.85 15.00 690,800 10,309,620 14.924 5.849 5.829 5.849 5.810 5.869 1,765,667 5.8389 1.70%
2005-03-04 0 14.70 14.70 14.85 14.65 15.00 3,043,000 44,988,680 14.784 5.751 5.751 5.810 5.732 5.869 7,777,828 5.7842 -2.65%
2005-03-03 0 15.10 15.05 15.10 14.70 15.40 2,533,220 38,104,787 15.042 5.908 5.888 5.908 5.751 6.025 6,474,844 5.8851 -2.27%
2005-03-02 0 15.45 15.50 15.55 15.40 15.50 1,931,000 29,862,240 15.465 6.045 6.064 6.084 6.025 6.064 4,935,585 6.0504 -0.32%
2005-03-01 0 15.50 15.50 15.55 15.30 15.55 446,800 6,901,380 15.446 6.064 6.064 6.084 5.986 6.084 1,142,009 6.0432 0.00%
2005-02-28 0 15.50 15.50 15.60 15.35 15.60 798,800 12,386,600 15.507 6.064 6.064 6.103 6.006 6.103 2,041,712 6.0668 1.31%
2005-02-25 0 15.30 15.25 15.30 15.25 15.40 350,020 5,357,628 15.307 5.986 5.966 5.986 5.966 6.025 894,642 5.9886 0.33%
2005-02-24 0 15.25 15.25 15.30 15.20 15.30 524,400 8,006,760 15.268 5.966 5.966 5.986 5.947 5.986 1,340,353 5.9736 0.00%
2005-02-23 0 15.25 15.20 15.25 15.20 15.35 466,880 7,117,144 15.244 5.966 5.947 5.966 5.947 6.006 1,193,333 5.9641 -0.97%
2005-02-22 0 15.40 15.40 15.45 15.40 15.50 197,200 3,046,780 15.450 6.025 6.025 6.045 6.025 6.064 504,038 6.0447 -0.65%
2005-02-21 0 15.50 15.45 15.55 15.40 15.55 296,000 4,579,180 15.470 6.064 6.045 6.084 6.025 6.084 756,568 6.0526 0.65%
2005-02-18 0 15.40 15.40 15.45 15.35 15.45 115,600 1,777,320 15.375 6.025 6.025 6.045 6.006 6.045 295,471 6.0152 0.00%
2005-02-17 0 15.40 15.40 15.45 15.30 15.45 460,000 7,086,380 15.405 6.025 6.025 6.045 5.986 6.045 1,175,748 6.0271 0.65%
2005-02-16 0 15.30 15.30 15.35 15.25 15.50 454,800 6,993,320 15.377 5.986 5.986 6.006 5.966 6.064 1,162,457 6.0160 -0.97%
2005-02-15 0 15.45 15.35 15.45 15.20 15.50 834,608 12,761,322 15.290 6.045 6.006 6.045 5.947 6.064 2,133,236 5.9821 0.65%
2005-02-14 0 15.35 15.30 15.40 15.30 15.50 539,200 8,293,900 15.382 6.006 5.986 6.025 5.986 6.064 1,378,181 6.0180 -0.32%
2005-02-08 0 15.40 15.40 15.45 15.30 15.40 578,400 8,896,140 15.381 6.025 6.025 6.045 5.986 6.025 1,478,375 6.0175 0.33%
2005-02-07 0 15.35 15.35 15.40 15.15 15.45 1,168,000 17,805,210 15.244 6.006 6.006 6.025 5.927 6.045 2,985,377 5.9641 0.66%
2005-02-04 0 15.25 15.20 15.25 14.80 15.30 2,018,800 30,291,685 15.005 5.966 5.947 5.966 5.790 5.986 5,160,000 5.8705 3.04%
2005-02-03 0 14.80 14.70 14.80 14.65 14.90 6,169,000 90,592,096 14.685 5.790 5.751 5.790 5.732 5.829 15,767,802 5.7454 1.02%
2005-02-02 0 14.65 14.65 14.70 14.50 14.75 2,598,000 37,913,576 14.593 5.732 5.732 5.751 5.673 5.771 6,640,420 5.7095 0.34%
2005-02-01 0 14.60 14.55 14.60 14.55 14.85 1,645,600 24,075,375 14.630 5.712 5.693 5.712 5.693 5.810 4,206,111 5.7239 -1.68%
2005-01-31 0 14.85 14.75 14.85 14.50 14.90 1,692,800 24,978,340 14.756 5.810 5.771 5.810 5.673 5.829 4,326,752 5.7730 0.00%
2005-01-28 0 14.85 14.80 14.90 14.80 14.95 537,600 8,005,880 14.892 5.810 5.790 5.829 5.790 5.849 1,374,092 5.8263 -0.67%
2005-01-27 0 14.95 14.90 14.95 14.85 15.05 1,374,800 20,549,598 14.947 5.849 5.829 5.849 5.810 5.888 3,513,953 5.8480 -0.33%
2005-01-26 0 15.00 14.95 15.00 14.75 15.10 1,967,120 29,130,852 14.809 5.869 5.849 5.869 5.771 5.908 5,027,907 5.7938 2.04%
2005-01-25 0 14.70 14.65 14.70 14.40 14.75 2,302,000 33,637,794 14.612 5.751 5.732 5.751 5.634 5.771 5,883,852 5.7170 0.34%
2005-01-24 0 14.65 14.65 14.70 14.60 15.00 1,977,720 29,073,950 14.701 5.732 5.732 5.751 5.712 5.869 5,055,001 5.7515 -2.66%
2005-01-21 0 15.05 15.05 15.10 15.00 15.50 2,248,800 34,216,920 15.216 5.888 5.888 5.908 5.869 6.064 5,747,874 5.9530 -2.90%
2005-01-20 0 15.50 15.50 15.55 15.50 15.65 380,800 5,927,400 15.566 6.064 6.064 6.084 6.064 6.123 973,315 6.0899 -0.96%
2005-01-19 0 15.65 15.60 15.70 15.65 15.75 531,600 8,339,780 15.688 6.123 6.103 6.142 6.123 6.162 1,358,756 6.1378 -0.63%
2005-01-18 0 15.75 15.70 15.75 15.70 15.85 503,200 7,918,940 15.737 6.162 6.142 6.162 6.142 6.201 1,286,166 6.1570 -1.25%
2005-01-17 0 15.95 15.95 16.00 15.85 16.10 356,000 5,693,820 15.994 6.240 6.240 6.260 6.201 6.299 909,927 6.2574 0.00%
2005-01-14 0 15.95 15.90 16.00 15.80 15.95 422,400 6,736,524 15.948 6.240 6.221 6.260 6.182 6.240 1,079,643 6.2396 -0.31%
2005-01-13 0 16.00 16.00 16.05 16.00 16.15 723,680 11,608,004 16.040 6.260 6.260 6.279 6.260 6.319 1,849,707 6.2756 -0.31%
2005-01-12 0 16.05 16.00 16.05 15.75 16.05 2,154,120 34,329,796 15.937 6.279 6.260 6.279 6.162 6.279 5,505,874 6.2351 1.58%
2005-01-11 0 15.80 15.60 15.80 15.65 15.80 628,800 9,931,200 15.794 6.182 6.103 6.182 6.123 6.182 1,607,196 6.1792 1.28%
2005-01-10 0 15.60 15.60 15.80 15.30 15.90 1,282,760 20,179,116 15.731 6.103 6.103 6.182 5.986 6.221 3,278,701 6.1546 0.65%
2005-01-07 0 15.50 15.50 15.55 15.35 15.80 740,160 11,513,934 15.556 6.064 6.064 6.084 6.006 6.182 1,891,830 6.0861 -1.90%
2005-01-06 0 15.80 15.65 15.80 15.55 15.80 1,056,000 16,571,040 15.692 6.182 6.123 6.182 6.084 6.182 2,699,108 6.1394 1.94%
2005-01-05 0 15.50 15.50 15.55 15.40 15.60 1,492,000 23,146,780 15.514 6.064 6.064 6.084 6.025 6.103 3,813,513 6.0697 -1.27%
2005-01-04 0 15.70 15.65 15.70 15.70 15.90 620,800 9,789,820 15.770 6.142 6.123 6.142 6.142 6.221 1,586,749 6.1697 -1.57%
2005-01-03 0 15.95 15.90 15.95 15.90 16.00 170,800 2,724,200 15.950 6.240 6.221 6.240 6.221 6.260 436,560 6.2401 -0.93%
2004-12-31 0 16.10 16.05 16.10 15.80 16.15 198,400 3,173,580 15.996 6.299 6.279 6.299 6.182 6.319 507,105 6.2582 2.22%
2004-12-30 0 15.75 15.75 15.80 15.75 15.85 1,625,600 25,682,240 15.799 6.162 6.162 6.182 6.162 6.201 4,154,991 6.1811 -1.25%
2004-12-29 0 15.95 15.90 16.00 15.85 15.95 342,158 5,435,581 15.886 6.240 6.221 6.260 6.201 6.240 874,547 6.2153 0.00%
2004-12-28 0 15.95 15.90 16.00 15.90 16.00 398,000 6,348,420 15.951 6.240 6.221 6.260 6.221 6.260 1,017,278 6.2406 -0.31%
2004-12-24 0 16.00 15.95 16.00 15.90 16.00 169,200 2,692,960 15.916 6.260 6.240 6.260 6.221 6.260 432,471 6.2269 0.95%
2004-12-23 0 15.85 15.85 16.00 15.70 16.00 1,942,000 30,759,205 15.839 6.201 6.201 6.260 6.142 6.260 4,963,701 6.1968 -0.94%
2004-12-22 0 16.00 15.95 16.00 15.95 16.35 675,600 10,846,420 16.055 6.260 6.240 6.260 6.240 6.397 1,726,816 6.2812 -1.23%
2004-12-21 0 16.20 16.15 16.20 16.05 16.30 730,400 11,803,520 16.160 6.338 6.319 6.338 6.279 6.377 1,866,883 6.3226 -0.61%
2004-12-20 0 16.30 16.25 16.30 15.65 16.30 752,960 12,128,776 16.108 6.377 6.358 6.377 6.123 6.377 1,924,546 6.3021 3.16%
2004-12-17 0 15.80 15.80 15.90 15.50 16.00 2,095,200 32,779,980 15.645 6.182 6.182 6.221 6.064 6.260 5,355,276 6.1211 0.96%
2004-12-16 0 15.65 15.60 15.65 15.60 15.90 674,120 10,597,754 15.721 6.123 6.103 6.123 6.103 6.221 1,723,033 6.1506 0.32%
2004-12-15 0 15.60 15.60 15.65 15.55 15.90 867,640 13,582,604 15.655 6.103 6.103 6.123 6.084 6.221 2,217,665 6.1247 -1.27%
2004-12-14 0 15.80 15.70 15.80 15.60 15.80 733,040 11,518,200 15.713 6.182 6.142 6.182 6.103 6.182 1,873,631 6.1475 1.94%
2004-12-13 0 15.50 15.45 15.50 15.45 15.70 711,600 11,076,940 15.566 6.064 6.045 6.064 6.045 6.142 1,818,831 6.0901 -0.96%
2004-12-10 0 15.65 15.60 15.65 15.60 15.95 355,200 5,569,840 15.681 6.123 6.103 6.123 6.103 6.240 907,882 6.1350 -1.26%
2004-12-09 0 15.85 15.85 15.90 15.80 16.00 628,600 9,984,990 15.885 6.201 6.201 6.221 6.182 6.260 1,606,685 6.2147 -0.94%
2004-12-08 0 16.00 15.95 16.00 15.90 16.05 478,800 7,650,860 15.979 6.260 6.240 6.260 6.221 6.279 1,223,800 6.2517 -0.62%
2004-12-07 0 16.10 16.05 16.10 16.00 16.20 380,522 6,115,140 16.070 6.299 6.279 6.299 6.260 6.338 972,604 6.2874 0.94%
2004-12-06 0 15.95 15.95 16.00 15.90 16.15 844,421 13,571,041 16.071 6.240 6.240 6.260 6.221 6.319 2,158,318 6.2878 -0.62%
2004-12-03 0 16.05 16.10 16.15 16.05 16.20 656,280 10,583,452 16.126 6.279 6.299 6.319 6.279 6.338 1,677,434 6.3093 -0.93%
2004-12-02 0 16.20 16.15 16.25 16.10 16.35 654,800 10,604,520 16.195 6.338 6.319 6.358 6.299 6.397 1,673,652 6.3362 0.31%
2004-12-01 0 16.15 16.10 16.20 16.00 16.20 499,360 8,039,128 16.099 6.319 6.299 6.338 6.260 6.338 1,276,351 6.2985 -0.31%
2004-11-30 0 16.20 16.15 16.25 16.05 16.35 733,610 11,911,019 16.236 6.338 6.319 6.358 6.279 6.397 1,875,088 6.3522 -0.92%
2004-11-29 0 16.35 16.35 16.40 16.35 16.60 828,800 13,622,340 16.436 6.397 6.397 6.416 6.397 6.495 2,118,391 6.4305 -0.61%
2004-11-26 0 16.45 16.40 16.50 16.45 16.70 426,400 7,047,680 16.528 6.436 6.416 6.455 6.436 6.534 1,089,867 6.4665 -1.50%
2004-11-25 0 16.70 16.60 16.70 16.45 16.70 964,400 16,017,540 16.609 6.534 6.495 6.534 6.436 6.534 2,464,981 6.4980 0.60%
2004-11-24 0 16.60 16.50 16.60 16.45 16.70 1,183,600 19,597,294 16.557 6.495 6.455 6.495 6.436 6.534 3,025,251 6.4779 0.91%
2004-11-23 0 16.45 16.45 16.50 16.40 16.65 1,180,560 19,441,154 16.468 6.436 6.436 6.455 6.416 6.514 3,017,480 6.4428 0.61%
2004-11-22 0 16.35 16.35 16.45 16.20 16.50 2,345,080 38,693,166 16.500 6.397 6.397 6.436 6.338 6.455 5,993,963 6.4554 -2.10%
2004-11-19 0 16.70 16.65 16.70 16.60 17.00 431,600 7,209,560 16.704 6.534 6.514 6.534 6.495 6.651 1,103,158 6.5354 -1.47%
2004-11-18 0 16.95 16.95 17.00 16.75 17.00 881,200 14,848,160 16.850 6.632 6.632 6.651 6.553 6.651 2,252,324 6.5924 1.19%
2004-11-17 0 16.75 16.75 16.80 16.65 16.85 421,120 7,056,976 16.758 6.553 6.553 6.573 6.514 6.592 1,076,372 6.5563 0.60%
2004-11-16 0 16.65 16.60 16.70 16.55 16.95 1,023,440 17,125,176 16.733 6.514 6.495 6.534 6.475 6.632 2,615,886 6.5466 -0.60%
2004-11-15 0 16.75 16.70 16.80 16.70 17.00 500,400 8,411,420 16.809 6.553 6.534 6.573 6.534 6.651 1,279,009 6.5765 -1.18%
2004-11-12 0 16.95 16.95 17.00 16.30 17.10 2,817,840 47,537,796 16.870 6.632 6.632 6.651 6.377 6.690 7,202,325 6.6003 3.99%
2004-11-11 0 16.30 16.30 16.35 16.20 16.30 415,240 6,760,342 16.281 6.377 6.377 6.397 6.338 6.377 1,061,343 6.3696 0.62%
2004-11-10 0 16.20 16.20 16.25 16.20 16.40 691,726 11,252,049 16.267 6.338 6.338 6.358 6.338 6.416 1,768,034 6.3642 0.00%
2004-11-09 0 16.20 16.20 16.30 16.15 16.30 520,800 8,440,020 16.206 6.338 6.338 6.377 6.319 6.377 1,331,151 6.3404 -0.61%
2004-11-08 0 16.30 16.30 16.35 16.20 16.40 792,800 12,955,020 16.341 6.377 6.377 6.397 6.338 6.416 2,026,376 6.3932 0.62%
2004-11-05 0 16.20 16.15 16.20 16.10 16.45 434,400 7,069,420 16.274 6.338 6.319 6.338 6.299 6.436 1,110,315 6.3670 -0.31%
2004-11-04 0 16.25 16.25 16.30 16.10 16.35 967,800 15,716,100 16.239 6.358 6.358 6.377 6.299 6.397 2,473,671 6.3533 -0.31%
2004-11-03 0 16.30 16.25 16.35 15.75 16.30 1,545,360 24,864,988 16.090 6.377 6.358 6.397 6.162 6.377 3,949,900 6.2951 2.52%
2004-11-02 0 15.90 15.85 15.90 15.70 15.90 1,175,936 18,632,070 15.845 6.221 6.201 6.221 6.142 6.221 3,005,662 6.1990 1.92%
2004-11-01 0 15.60 15.60 15.65 15.40 15.75 263,040 4,106,688 15.612 6.103 6.103 6.123 6.025 6.162 672,323 6.1082 -0.64%
2004-10-29 0 15.70 15.65 15.70 15.55 15.80 349,741 5,468,978 15.637 6.142 6.123 6.142 6.084 6.182 893,929 6.1179 0.64%
2004-10-28 0 15.60 15.60 15.65 15.55 15.75 1,052,440 16,216,506 15.409 6.103 6.103 6.123 6.084 6.162 2,690,009 6.0284 0.97%
2004-10-27 0 15.45 15.40 15.50 15.30 15.45 332,880 5,111,940 15.357 6.045 6.025 6.064 5.986 6.045 850,833 6.0082 0.65%
2004-10-26 0 15.35 15.35 15.40 15.35 15.45 569,650 8,769,130 15.394 6.006 6.006 6.025 6.006 6.045 1,456,010 6.0227 -0.32%
2004-10-25 0 15.40 15.35 15.40 15.20 15.55 656,240 10,110,896 15.407 6.025 6.006 6.025 5.947 6.084 1,677,332 6.0280 -0.96%
2004-10-21 0 15.55 15.55 15.60 15.50 15.65 105,920 1,652,936 15.606 6.084 6.084 6.103 6.064 6.123 270,729 6.1055 -0.64%
2004-10-20 0 15.65 15.65 15.70 15.60 15.75 288,080 4,509,002 15.652 6.123 6.123 6.142 6.103 6.162 736,325 6.1237 -0.63%
2004-10-19 0 15.75 15.75 15.85 15.45 15.80 379,360 5,931,396 15.635 6.162 6.162 6.201 6.045 6.182 969,634 6.1171 2.61%
2004-10-18 0 15.35 15.30 15.35 15.30 15.45 268,800 4,131,700 15.371 6.006 5.986 6.006 5.986 6.045 687,046 6.0137 0.33%
2004-10-15 0 15.30 15.30 15.35 15.20 15.55 969,100 14,836,390 15.310 5.986 5.986 6.006 5.947 6.084 2,476,994 5.9897 -1.29%
2004-10-14 0 15.50 15.50 15.55 15.25 15.60 1,283,510 19,828,754 15.449 6.064 6.064 6.084 5.966 6.103 3,280,618 6.0442 -0.96%
2004-10-13 0 15.65 15.60 15.65 15.55 15.85 1,009,650 15,848,033 15.697 6.123 6.103 6.123 6.084 6.201 2,580,639 6.1411 -1.57%
2004-10-12 0 15.90 15.85 15.90 15.90 16.00 291,040 4,631,724 15.914 6.221 6.201 6.221 6.221 6.260 743,891 6.2264 -0.63%
2004-10-11 0 16.00 15.95 16.05 15.90 16.20 102,000 1,629,320 15.974 6.260 6.240 6.279 6.221 6.338 260,709 6.2496 0.00%
2004-10-08 0 16.00 16.05 16.15 15.90 16.20 487,200 7,805,360 16.021 6.260 6.279 6.319 6.221 6.338 1,245,270 6.2680 0.00%
2004-10-07 0 16.00 16.00 16.05 16.00 16.10 653,485 10,487,152 16.048 6.260 6.260 6.279 6.260 6.299 1,670,291 6.2786 -0.62%
2004-10-06 0 16.10 16.10 16.20 15.95 16.35 674,800 10,880,225 16.124 6.299 6.299 6.338 6.240 6.397 1,724,771 6.3082 -1.23%
2004-10-05 0 16.30 16.25 16.30 16.05 16.30 880,400 14,248,940 16.185 6.377 6.358 6.377 6.279 6.377 2,250,279 6.3321 1.87%
2004-10-04 0 16.00 15.95 16.05 15.90 16.20 1,061,980 16,988,052 15.997 6.260 6.240 6.279 6.221 6.338 2,714,393 6.2585 -0.31%
2004-09-30 0 16.05 16.00 16.05 15.95 16.10 352,400 5,635,080 15.991 6.279 6.260 6.279 6.240 6.299 900,725 6.2562 0.63%
2004-09-28 0 15.95 15.95 16.00 15.70 16.05 295,200 4,688,640 15.883 6.240 6.240 6.260 6.142 6.279 754,523 6.2140 0.63%
2004-09-27 0 15.85 15.80 15.85 15.70 15.90 181,720 2,874,882 15.820 6.201 6.182 6.201 6.142 6.221 464,472 6.1896 0.63%
2004-09-24 0 15.75 15.75 15.80 15.65 15.90 807,600 12,725,900 15.758 6.162 6.162 6.182 6.123 6.221 2,064,204 6.1650 -1.25%
2004-09-23 0 15.95 15.90 16.00 15.85 16.00 890,000 14,196,816 15.952 6.240 6.221 6.260 6.201 6.260 2,274,817 6.2409 -0.31%
2004-09-22 0 16.00 16.00 16.05 15.90 16.30 999,400 16,141,590 16.151 6.260 6.260 6.279 6.221 6.377 2,554,440 6.3190 0.63%
2004-09-21 0 15.90 15.85 15.90 15.70 16.10 694,847 11,091,883 15.963 6.221 6.201 6.221 6.142 6.299 1,776,011 6.2454 0.00%
2004-09-20 0 15.90 15.90 16.00 15.80 16.20 462,000 7,395,620 16.008 6.221 6.221 6.260 6.182 6.338 1,180,860 6.2629 -1.55%
2004-09-17 0 16.15 16.10 16.15 16.05 16.30 540,800 8,778,140 16.232 6.319 6.299 6.319 6.279 6.377 1,382,271 6.3505 -0.62%
2004-09-16 0 16.25 16.20 16.25 16.15 16.30 248,880 4,039,044 16.229 6.358 6.338 6.358 6.319 6.377 636,131 6.3494 0.00%
2004-09-15 0 16.25 16.20 16.25 16.20 16.35 1,657,360 26,947,656 16.259 6.358 6.338 6.358 6.338 6.397 4,236,169 6.3613 0.00%
2004-09-14 0 16.25 16.25 16.30 16.20 16.35 506,000 8,242,444 16.289 6.358 6.358 6.377 6.338 6.397 1,293,323 6.3731 0.00%
2004-09-13 0 16.25 16.20 16.30 16.10 16.35 346,380 5,627,924 16.248 6.358 6.338 6.377 6.299 6.397 885,338 6.3568 2.20%
2004-09-10 0 15.90 15.90 15.95 15.65 16.00 1,271,360 20,119,008 15.825 6.221 6.221 6.240 6.123 6.260 3,249,563 6.1913 -0.63%
2004-09-09 0 16.00 15.95 16.00 15.95 16.25 1,271,560 20,526,366 16.143 6.260 6.240 6.260 6.240 6.358 3,250,074 6.3157 -1.54%
2004-09-08 0 16.25 16.20 16.25 16.20 16.70 2,278,750 37,141,564 16.299 6.358 6.338 6.358 6.338 6.534 5,824,425 6.3769 -3.56%
2004-09-07 0 16.85 16.85 16.90 16.65 17.30 1,975,600 33,449,852 16.932 6.592 6.592 6.612 6.514 6.768 5,049,582 6.6243 1.51%
2004-09-06 0 16.60 16.55 16.60 16.30 16.60 375,440 6,186,076 16.477 6.495 6.475 6.495 6.377 6.495 959,615 6.4464 2.15%
2004-09-03 0 16.25 16.20 16.25 16.20 16.70 963,600 15,728,480 16.323 6.358 6.338 6.358 6.338 6.534 2,462,936 6.3861 -1.52%
2004-09-02 0 16.50 16.45 16.50 15.70 16.60 1,049,920 17,048,644 16.238 6.455 6.436 6.455 6.142 6.495 2,683,568 6.3530 3.45%
2004-09-01 0 15.95 15.95 16.05 15.80 16.05 909,680 14,470,140 15.907 6.240 6.240 6.279 6.182 6.279 2,325,118 6.2234 1.59%
2004-08-31 0 15.70 15.70 15.75 15.45 15.75 443,320 6,960,746 15.701 6.142 6.142 6.162 6.045 6.162 1,133,114 6.1430 0.64%
2004-08-30 0 15.60 15.60 15.65 15.45 15.70 480,400 7,500,040 15.612 6.103 6.103 6.123 6.045 6.142 1,227,890 6.1081 0.97%
2004-08-27 0 15.45 15.40 15.45 15.45 15.75 1,843,660 28,744,371 15.591 6.045 6.025 6.045 6.045 6.162 4,712,347 6.0998 -1.90%
2004-08-26 0 15.75 15.70 15.80 15.25 16.05 3,693,480 58,273,600 15.777 6.162 6.142 6.182 5.966 6.279 9,440,438 6.1728 4.51%
2004-08-25 0 15.30 15.25 15.35 14.80 15.50 2,466,280 37,658,876 15.270 5.896 5.877 5.915 5.703 5.973 6,399,956 5.8842 3.38%
2004-08-24 0 14.80 14.75 14.80 14.70 14.90 930,400 13,709,000 14.735 5.703 5.684 5.703 5.665 5.742 2,414,373 5.6781 -0.67%
2004-08-23 0 14.90 14.85 14.90 14.65 14.90 1,038,920 15,362,136 14.787 5.742 5.723 5.742 5.646 5.742 2,695,980 5.6982 1.71%
2004-08-20 0 14.65 14.55 14.65 14.50 14.75 1,423,120 20,796,814 14.614 5.646 5.607 5.646 5.588 5.684 3,692,973 5.6315 0.00%
2004-08-19 0 14.65 14.65 14.70 14.30 14.70 3,677,120 52,998,805 14.413 5.646 5.646 5.665 5.511 5.665 9,542,065 5.5542 2.81%
2004-08-18 0 14.25 14.15 14.25 13.90 14.30 2,026,720 28,263,830 13.946 5.491 5.453 5.491 5.356 5.511 5,259,305 5.3741 2.52%
2004-08-17 0 13.90 13.85 13.90 13.75 14.05 2,358,840 32,668,530 13.849 5.356 5.337 5.356 5.299 5.414 6,121,151 5.3370 0.36%
2004-08-16 0 13.85 13.80 13.85 13.75 14.00 2,164,800 29,983,862 13.851 5.337 5.318 5.337 5.299 5.395 5,617,620 5.3375 -1.07%
2004-08-13 0 14.00 14.00 14.05 13.90 14.30 907,120 12,730,680 14.034 5.395 5.395 5.414 5.356 5.511 2,353,961 5.4082 -2.10%
2004-08-12 0 14.30 14.30 14.40 14.30 14.45 1,442,670 20,722,281 14.364 5.511 5.511 5.549 5.511 5.568 3,743,705 5.5352 -0.35%
2004-08-11 0 14.35 14.35 14.40 14.30 14.55 1,003,600 14,450,900 14.399 5.530 5.530 5.549 5.511 5.607 2,604,325 5.5488 -1.37%
2004-08-10 0 14.55 14.55 14.60 14.25 14.60 1,855,440 26,860,572 14.477 5.607 5.607 5.626 5.491 5.626 4,814,836 5.5787 2.11%
2004-08-09 0 14.25 14.20 14.25 14.05 14.45 902,400 12,939,360 14.339 5.491 5.472 5.491 5.414 5.568 2,341,713 5.5256 0.71%
2004-08-06 0 14.15 14.15 14.20 14.15 14.40 736,000 10,509,880 14.280 5.453 5.453 5.472 5.453 5.549 1,909,908 5.5028 -1.39%
2004-08-05 0 14.35 14.35 14.40 14.35 14.45 677,960 9,756,528 14.391 5.530 5.530 5.549 5.530 5.568 1,759,295 5.5457 0.35%
2004-08-04 0 14.30 14.30 14.35 14.20 14.40 312,760 4,469,404 14.290 5.511 5.511 5.530 5.472 5.549 811,607 5.5069 -0.69%
2004-08-03 0 14.40 14.30 14.40 14.10 14.40 1,382,000 19,560,740 14.154 5.549 5.511 5.549 5.434 5.549 3,586,267 5.4543 3.23%
2004-08-02 0 13.95 13.95 14.00 13.90 14.10 569,200 7,950,600 13.968 5.376 5.376 5.395 5.356 5.434 1,477,065 5.3827 -0.71%
2004-07-30 0 14.05 14.05 14.10 14.00 14.25 771,560 10,893,810 14.119 5.414 5.414 5.434 5.395 5.491 2,002,185 5.4410 0.36%
2004-07-29 0 14.00 14.00 14.05 13.95 14.10 1,133,280 15,912,184 14.041 5.395 5.395 5.414 5.376 5.434 2,940,843 5.4108 -0.71%
2004-07-28 0 14.10 14.10 14.15 14.05 14.20 1,481,200 20,898,712 14.109 5.434 5.434 5.453 5.414 5.472 3,843,689 5.4371 0.36%
2004-07-27 0 14.05 14.05 14.10 14.05 14.25 1,715,860 24,259,465 14.138 5.414 5.414 5.434 5.414 5.491 4,452,628 5.4483 -1.40%
2004-07-26 0 14.25 14.20 14.25 14.10 14.25 545,760 7,734,516 14.172 5.491 5.472 5.491 5.434 5.491 1,416,238 5.4613 0.35%
2004-07-23 0 14.20 14.25 14.30 14.15 14.60 1,559,760 22,339,560 14.322 5.472 5.491 5.511 5.453 5.626 4,047,551 5.5193 0.00%
2004-07-22 0 14.20 14.20 14.25 14.20 14.25 279,280 3,966,272 14.202 5.472 5.472 5.491 5.472 5.491 724,727 5.4728 -0.35%
2004-07-21 0 14.25 14.20 14.25 14.20 14.40 1,086,800 15,514,460 14.275 5.491 5.472 5.491 5.472 5.549 2,820,228 5.5011 1.06%
2004-07-20 0 14.10 14.10 14.15 14.05 14.20 1,014,687 14,329,941 14.123 5.434 5.434 5.453 5.414 5.472 2,633,096 5.4422 0.00%
2004-07-19 0 14.10 14.10 14.15 14.00 14.20 1,520,720 21,425,356 14.089 5.434 5.434 5.453 5.395 5.472 3,946,243 5.4293 0.71%
2004-07-16 0 14.00 14.00 14.10 13.90 14.15 2,126,400 29,805,469 14.017 5.395 5.395 5.434 5.356 5.453 5,517,973 5.4015 -2.10%
2004-07-15 0 14.30 14.25 14.30 14.00 14.65 2,140,793 30,752,076 14.365 5.511 5.491 5.511 5.395 5.646 5,555,322 5.5356 -2.05%
2004-07-14 0 14.60 14.55 14.60 14.35 15.00 3,390,480 49,760,830 14.677 5.626 5.607 5.626 5.530 5.780 8,798,239 5.6558 1.39%
2004-07-13 0 14.40 14.35 14.40 13.90 14.75 3,156,080 45,394,740 14.383 5.549 5.530 5.549 5.356 5.684 8,189,975 5.5427 1.77%
2004-07-12 0 14.15 14.15 14.20 13.40 14.15 3,985,928 55,060,340 13.814 5.453 5.453 5.472 5.164 5.453 10,343,417 5.3232 5.60%
2004-07-09 0 13.40 13.35 13.45 13.20 13.45 3,138,400 41,951,332 13.367 5.164 5.145 5.183 5.087 5.183 8,144,096 5.1511 1.52%
2004-07-08 0 13.20 13.15 13.25 13.10 13.45 3,627,040 48,126,647 13.269 5.087 5.067 5.106 5.048 5.183 9,412,108 5.1133 0.00%
2004-07-07 0 13.20 13.15 13.25 13.00 13.25 8,833,440 115,734,852 13.102 5.087 5.067 5.106 5.010 5.106 22,922,630 5.0489 -0.38%
2004-07-06 0 13.25 13.25 13.30 13.20 13.45 1,924,680 25,658,388 13.331 5.106 5.106 5.125 5.087 5.183 4,994,513 5.1373 0.00%
2004-07-05 0 13.25 13.20 13.30 13.20 13.40 2,024,160 26,913,748 13.296 5.106 5.087 5.125 5.087 5.164 5,252,662 5.1238 0.00%
2004-07-02 0 13.25 13.20 13.25 12.70 13.40 10,283,600 134,188,672 13.049 5.106 5.087 5.106 4.894 5.164 26,685,771 5.0285 3.52%
2004-06-30 0 12.80 12.75 12.80 12.55 12.90 15,819,872 200,693,140 12.686 4.933 4.913 4.933 4.836 4.971 41,052,305 4.8887

Webb-site Database - Powered By Linux Group

Back to top