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
2026-03-20 0 11.82 11.82 11.96 11.82 12.13 1,267,798 15,080,282 11.895 11.82 11.82 11.96 11.82 12.13 1,267,798 11.895 -1.99%
2026-03-19 0 12.06 12.00 12.06 11.83 12.08 467,700 5,613,555 12.003 12.06 12.00 12.06 11.83 12.08 467,700 12.002 -0.33%
2026-03-18 0 12.10 12.07 12.10 11.92 12.18 660,029 7,946,346 12.039 12.10 12.07 12.10 11.92 12.18 660,029 12.039 0.08%
2026-03-17 0 12.09 12.04 12.09 11.90 12.20 558,409 6,751,012 12.090 12.09 12.04 12.09 11.90 12.20 558,409 12.090 1.26%
2026-03-16 0 11.94 11.89 11.94 11.58 11.94 590,050 6,943,271 11.767 11.94 11.89 11.94 11.58 11.94 590,050 11.767 1.19%
2026-03-13 0 11.80 11.79 11.80 11.77 12.03 1,141,200 13,534,940 11.860 11.80 11.79 11.80 11.77 12.03 1,141,200 11.860 -2.07%
2026-03-12 0 12.05 12.04 12.05 11.95 12.20 831,600 10,007,404 12.034 12.05 12.04 12.05 11.95 12.20 831,600 12.034 -0.41%
2026-03-11 0 12.10 12.09 12.10 12.08 12.31 1,058,262 12,870,233 12.162 12.10 12.09 12.10 12.08 12.31 1,058,262 12.162 -1.47%
2026-03-10 0 12.28 12.27 12.28 12.12 12.34 844,000 10,350,076 12.263 12.28 12.27 12.28 12.12 12.34 844,000 12.263 1.66%
2026-03-09 0 12.08 12.05 12.08 11.74 12.09 1,229,240 14,638,148 11.908 12.08 12.05 12.08 11.74 12.09 1,229,240 11.908 -2.11%
2026-03-06 0 12.34 12.34 12.37 12.05 12.43 1,026,802 12,617,738 12.288 12.34 12.34 12.37 12.05 12.43 1,026,802 12.288 1.31%
2026-03-05 0 12.18 12.18 12.19 12.05 12.38 1,183,230 14,507,118 12.261 12.18 12.18 12.19 12.05 12.38 1,183,230 12.261 2.18%
2026-03-04 0 11.92 11.92 11.93 11.83 12.38 2,134,321 25,542,479 11.968 11.92 11.92 11.93 11.83 12.38 2,134,321 11.967 -4.49%
2026-03-03 0 12.48 12.47 12.48 12.40 12.65 1,050,600 13,138,336 12.506 12.48 12.47 12.48 12.40 12.65 1,050,600 12.506 -1.27%
2026-03-02 0 12.64 12.63 12.64 12.60 13.08 1,183,008 15,053,755 12.725 12.64 12.63 12.64 12.60 13.08 1,183,008 12.725 -3.59%
2026-02-27 0 13.11 13.10 13.11 13.07 13.23 967,650 12,717,911 13.143 13.11 13.10 13.11 13.07 13.23 967,650 13.143 -0.38%
2026-02-26 0 13.16 13.12 13.16 12.93 13.44 1,311,841 17,301,423 13.189 13.16 13.12 13.16 12.93 13.44 1,311,841 13.189 1.78%
2026-02-25 0 12.93 12.93 12.95 12.89 13.18 1,034,938 13,430,133 12.977 12.93 12.93 12.95 12.89 13.18 1,034,938 12.977 -1.60%
2026-02-24 0 13.14 13.11 13.14 12.94 13.47 1,789,600 23,402,106 13.077 13.14 13.11 13.14 12.94 13.47 1,789,600 13.077 -3.03%
2026-02-23 0 13.55 13.47 13.55 13.30 13.59 1,873,853 25,314,335 13.509 13.55 13.47 13.55 13.30 13.59 1,873,853 13.509 2.65%
2026-02-20 0 13.20 13.17 13.20 12.84 13.35 1,855,242 24,507,476 13.210 13.20 13.17 13.20 12.84 13.35 1,855,242 13.210 2.09%
2026-02-16 0 12.93 12.87 12.93 12.19 12.93 1,167,200 14,803,108 12.683 12.93 12.87 12.93 12.19 12.93 1,167,200 12.683 3.94%
2026-02-13 0 12.44 12.38 12.44 12.36 12.99 3,290,492 41,458,214 12.599 12.44 12.38 12.44 12.36 12.99 3,290,492 12.599 -4.75%
2026-02-12 0 13.06 13.02 13.06 12.92 13.10 2,971,400 38,724,742 13.033 13.06 13.02 13.06 12.92 13.10 2,971,400 13.032 1.08%
2026-02-11 0 12.92 12.86 12.92 12.45 12.92 4,637,111 59,326,046 12.794 12.92 12.86 12.92 12.45 12.92 4,637,111 12.794 3.36%
2026-02-10 0 12.50 12.49 12.50 11.67 12.76 4,429,804 55,188,963 12.459 12.50 12.49 12.50 11.67 12.76 4,429,804 12.459 7.20%
2026-02-09 0 11.66 11.65 11.66 11.18 11.78 2,397,812 27,575,049 11.500 11.66 11.65 11.66 11.18 11.78 2,397,812 11.500 4.48%
2026-02-06 0 11.16 11.14 11.16 10.93 11.21 775,913 8,633,645 11.127 11.16 11.14 11.16 10.93 11.21 775,913 11.127 -0.18%
2026-02-05 0 11.18 11.17 11.18 10.94 11.18 831,230 9,201,365 11.070 11.18 11.17 11.18 10.94 11.18 831,230 11.070 0.27%
2026-02-04 0 11.15 11.12 11.15 11.00 11.15 577,112 6,388,586 11.070 11.15 11.12 11.15 11.00 11.15 577,112 11.070 1.00%
2026-02-03 0 11.04 11.03 11.04 10.90 11.12 1,040,600 11,499,366 11.051 11.04 11.03 11.04 10.90 11.12 1,040,600 11.051 1.47%
2026-02-02 0 10.88 10.86 10.88 10.70 11.09 1,206,483 13,098,503 10.857 10.88 10.86 10.88 10.70 11.09 1,206,483 10.857 -2.33%
2026-01-30 0 11.14 11.13 11.14 11.05 11.30 789,932 8,780,802 11.116 11.14 11.13 11.14 11.05 11.30 789,932 11.116 -0.98%
2026-01-29 0 11.25 11.20 11.25 11.06 11.28 1,123,764 12,570,803 11.186 11.25 11.20 11.25 11.06 11.28 1,123,764 11.186 1.26%
2026-01-28 0 11.11 11.08 11.11 10.81 11.21 1,706,324 18,877,596 11.063 11.11 11.08 11.11 10.81 11.21 1,706,324 11.063 2.02%
2026-01-27 0 10.89 10.87 10.89 10.64 10.92 1,352,770 14,687,597 10.857 10.89 10.87 10.89 10.64 10.92 1,352,770 10.857 2.16%
2026-01-26 0 10.66 10.62 10.66 10.57 10.74 605,692 6,448,922 10.647 10.66 10.62 10.66 10.57 10.74 605,692 10.647 -0.37%
2026-01-23 0 10.70 10.66 10.70 10.64 10.74 649,600 6,942,085 10.687 10.70 10.66 10.70 10.64 10.74 649,600 10.687 -0.19%
2026-01-22 0 10.72 10.67 10.72 10.48 10.72 551,335 5,858,471 10.626 10.72 10.67 10.72 10.48 10.72 551,335 10.626 2.19%
2026-01-21 0 10.49 10.48 10.49 10.40 10.65 1,867,200 19,586,212 10.490 10.49 10.48 10.49 10.40 10.65 1,867,200 10.490 -1.50%
2026-01-20 0 10.65 10.64 10.65 10.63 10.82 768,000 8,205,398 10.684 10.65 10.64 10.65 10.63 10.82 768,000 10.684 -1.57%
2026-01-19 0 10.82 10.81 10.82 10.77 10.88 882,600 9,554,907 10.826 10.82 10.81 10.82 10.77 10.88 882,600 10.826 0.28%
2026-01-16 0 10.79 10.79 10.80 10.66 10.79 1,038,811 11,152,945 10.736 10.79 10.79 10.80 10.66 10.79 1,038,811 10.736 1.89%
2026-01-15 0 10.59 10.57 10.59 10.46 10.68 2,238,200 23,612,346 10.550 10.59 10.57 10.59 10.46 10.68 2,238,200 10.550 -0.19%
2026-01-14 0 10.61 10.59 10.61 10.51 10.68 1,484,000 15,711,972 10.588 10.61 10.59 10.61 10.51 10.68 1,484,000 10.588 -1.39%
2026-01-13 0 10.76 10.74 10.76 10.63 10.79 739,600 7,935,857 10.730 10.76 10.74 10.76 10.63 10.79 739,600 10.730 0.75%
2026-01-09 0 10.68 10.68 10.69 10.64 10.80 717,773 7,670,156 10.686 10.68 10.68 10.69 10.64 10.80 717,773 10.686 -0.37%
2026-01-08 0 10.72 10.72 10.76 10.68 10.85 653,782 7,009,437 10.721 10.72 10.72 10.76 10.68 10.85 653,782 10.721 -1.20%
2026-01-07 0 10.85 10.84 10.85 10.79 10.89 381,217 4,131,432 10.838 10.85 10.84 10.85 10.79 10.89 381,217 10.837 -0.55%
2026-01-06 0 10.91 10.91 10.92 10.79 10.97 870,237 9,486,100 10.901 10.91 10.91 10.92 10.79 10.97 870,237 10.901 0.55%
2026-01-05 0 10.85 10.84 10.85 10.78 10.92 548,055 5,956,250 10.868 10.85 10.84 10.85 10.78 10.92 548,055 10.868 1.69%
2025-12-31 0 10.67 10.65 10.69 10.63 10.72 366,800 3,916,820 10.678 10.67 10.65 10.69 10.63 10.72 366,800 10.678 -0.37%
2025-12-30 0 10.71 10.70 10.71 10.68 10.84 837,920 9,003,155 10.745 10.71 10.70 10.71 10.68 10.84 837,920 10.745 -0.37%
2025-12-29 0 10.75 10.72 10.75 10.68 10.88 683,630 7,338,554 10.735 10.75 10.72 10.75 10.68 10.88 683,630 10.735 0.00%
2025-12-24 0 10.75 10.72 10.75 10.70 10.85 242,826 2,611,103 10.753 10.75 10.72 10.75 10.70 10.85 242,826 10.753 0.37%
2025-12-23 0 10.71 10.71 10.75 10.71 10.87 759,955 8,185,608 10.771 10.71 10.71 10.75 10.71 10.87 759,955 10.771 -0.19%
2025-12-22 0 10.73 10.69 10.73 10.56 10.73 860,030 9,179,919 10.674 10.73 10.69 10.73 10.56 10.73 860,030 10.674 1.13%
2025-12-19 0 10.61 10.61 10.66 10.53 10.70 1,029,179 10,951,222 10.641 10.61 10.61 10.66 10.53 10.70 1,029,179 10.641 1.05%
2025-12-18 0 10.50 10.50 10.55 10.50 10.63 582,554 6,132,735 10.527 10.50 10.50 10.55 10.50 10.63 582,554 10.527 -1.32%
2025-12-17 0 10.64 10.61 10.64 10.54 10.68 1,140,662 12,085,682 10.595 10.64 10.61 10.64 10.54 10.68 1,140,662 10.595 0.19%
2025-12-16 0 10.62 10.60 10.62 10.56 10.94 1,028,379 10,930,714 10.629 10.62 10.60 10.62 10.56 10.94 1,028,379 10.629 -2.48%
2025-12-15 0 10.89 10.89 10.90 10.87 11.00 424,800 4,637,824 10.918 10.89 10.89 10.90 10.87 11.00 424,800 10.918 -1.36%
2025-12-12 0 11.04 11.00 11.04 10.76 11.05 1,296,000 14,140,855 10.911 11.04 11.00 11.04 10.76 11.05 1,296,000 10.911 2.60%
2025-12-11 0 10.76 10.72 10.76 10.70 10.89 878,580 9,469,532 10.778 10.76 10.72 10.76 10.70 10.89 878,580 10.778 0.09%
2025-12-10 0 10.75 10.74 10.75 10.58 10.80 850,100 9,101,564 10.707 10.75 10.74 10.75 10.58 10.80 850,100 10.706 -0.09%
2025-12-09 0 10.76 10.76 10.78 10.75 11.00 922,400 9,962,615 10.801 10.76 10.76 10.78 10.75 11.00 922,400 10.801 -1.65%
2025-12-08 0 10.94 10.93 10.94 10.92 11.12 777,200 8,536,956 10.984 10.94 10.93 10.94 10.92 11.12 777,200 10.984 -1.80%
2025-12-05 0 11.14 11.12 11.14 10.97 11.14 682,340 7,569,689 11.094 11.14 11.12 11.14 10.97 11.14 682,340 11.094 0.72%
2025-12-04 0 11.06 11.04 11.06 10.81 11.12 432,800 4,767,699 11.016 11.06 11.04 11.06 10.81 11.12 432,800 11.016 0.73%
2025-12-03 0 10.98 10.97 10.98 10.94 11.19 1,598,017 17,567,318 10.993 10.98 10.97 10.98 10.94 11.19 1,598,017 10.993 -1.35%
2025-12-02 0 11.13 11.10 11.13 11.00 11.13 886,994 9,834,672 11.088 11.13 11.10 11.13 11.00 11.13 886,994 11.088 0.45%
2025-12-01 0 11.08 11.04 11.08 10.98 11.12 611,200 6,746,692 11.038 11.08 11.04 11.08 10.98 11.12 611,200 11.038 1.00%
2025-11-28 0 10.97 10.97 11.00 10.94 11.16 1,008,000 11,136,244 11.048 10.97 10.97 11.00 10.94 11.16 1,008,000 11.048 -1.88%
2025-11-27 0 11.18 11.15 11.18 11.00 11.21 421,141 4,695,484 11.149 11.18 11.15 11.18 11.00 11.21 421,141 11.149 0.99%
2025-11-26 0 11.07 11.01 11.07 10.98 11.09 722,417 7,968,255 11.030 11.07 11.01 11.07 10.98 11.09 722,417 11.030 0.36%
2025-11-25 0 11.03 10.99 11.03 10.97 11.23 860,725 9,508,424 11.047 11.03 10.99 11.03 10.97 11.23 860,725 11.047 -0.99%
2025-11-24 0 11.14 11.08 11.14 10.95 11.17 1,129,392 12,535,549 11.099 11.14 11.08 11.14 10.95 11.17 1,129,392 11.099 1.27%
2025-11-21 0 11.00 10.94 11.00 10.88 11.10 1,331,909 14,603,618 10.964 11.00 10.94 11.00 10.88 11.10 1,331,909 10.964 -1.61%
2025-11-20 0 11.18 11.12 11.18 11.09 11.24 455,282 5,071,935 11.140 11.18 11.12 11.18 11.09 11.24 455,282 11.140 0.81%
2025-11-19 0 11.09 11.09 11.12 11.05 11.24 1,510,887 16,869,788 11.166 11.09 11.09 11.12 11.05 11.24 1,510,887 11.165 -1.33%
2025-11-18 0 11.24 11.22 11.24 11.12 11.33 2,037,600 23,055,310 11.315 11.24 11.22 11.24 11.12 11.33 2,037,600 11.315 -1.49%
2025-11-17 0 11.41 11.38 11.41 11.29 11.60 1,087,800 12,467,200 11.461 11.41 11.38 11.41 11.29 11.60 1,087,800 11.461 -1.38%
2025-11-14 0 11.57 11.55 11.58 11.37 11.57 1,622,779 18,703,777 11.526 11.57 11.55 11.58 11.37 11.57 1,622,779 11.526 0.61%
2025-11-13 0 11.50 11.50 11.51 11.47 11.59 1,348,400 15,520,571 11.510 11.50 11.50 11.51 11.47 11.59 1,348,400 11.510 0.17%
2025-11-12 0 11.48 11.44 11.48 11.28 11.54 1,317,985 15,069,303 11.434 11.48 11.44 11.48 11.28 11.54 1,317,985 11.434 1.32%
2025-11-11 0 11.33 11.30 11.33 11.18 11.33 497,180 5,609,444 11.283 11.33 11.30 11.33 11.18 11.33 497,180 11.283 1.25%
2025-11-10 0 11.19 11.18 11.24 11.10 11.25 830,380 9,287,258 11.184 11.19 11.18 11.24 11.10 11.25 830,380 11.184 -0.80%
2025-11-07 0 11.28 11.23 11.28 11.20 11.30 514,974 5,794,380 11.252 11.28 11.23 11.28 11.20 11.30 514,974 11.252 0.36%
2025-11-06 0 11.24 11.19 11.24 11.14 11.24 1,324,400 14,858,570 11.219 11.24 11.19 11.24 11.14 11.24 1,324,400 11.219 1.72%
2025-11-05 0 11.05 11.04 11.05 10.97 11.20 1,029,770 11,378,932 11.050 11.05 11.04 11.05 10.97 11.20 1,029,770 11.050 -0.45%
2025-11-04 0 11.10 11.09 11.10 11.04 11.18 972,079 10,814,979 11.126 11.10 11.09 11.10 11.04 11.18 972,079 11.126 0.18%
2025-11-03 0 11.08 11.05 11.08 10.87 11.16 1,353,240 14,903,545 11.013 11.08 11.05 11.08 10.87 11.16 1,353,240 11.013 0.73%
2025-10-31 0 11.00 10.99 11.00 10.97 11.33 1,450,679 16,074,448 11.081 11.00 10.99 11.00 10.97 11.33 1,450,679 11.081 -2.57%
2025-10-30 0 11.29 11.28 11.29 11.15 11.37 1,430,585 16,116,672 11.266 11.29 11.28 11.29 11.15 11.37 1,430,585 11.266 0.44%
2025-10-28 0 11.24 11.23 11.24 11.19 11.45 1,043,010 11,767,321 11.282 11.24 11.23 11.24 11.19 11.45 1,043,010 11.282 -0.44%
2025-10-27 0 11.29 11.28 11.29 11.28 11.65 1,118,400 12,763,574 11.412 11.29 11.28 11.29 11.28 11.65 1,118,400 11.412 -1.14%
2025-10-24 0 11.42 11.41 11.42 11.25 11.55 1,955,470 22,395,492 11.453 11.42 11.41 11.42 11.25 11.55 1,955,470 11.453 1.51%
2025-10-23 0 11.25 11.23 11.25 11.09 11.30 953,687 10,672,730 11.191 11.25 11.23 11.25 11.09 11.30 953,687 11.191 0.54%
2025-10-22 0 11.19 11.18 11.19 11.09 11.23 2,726,650 30,486,354 11.181 11.19 11.18 11.19 11.09 11.23 2,726,650 11.181 0.90%
2025-10-21 0 11.09 11.09 11.10 11.09 11.26 1,261,180 14,074,404 11.160 11.09 11.09 11.10 11.09 11.26 1,261,180 11.160 -0.09%
2025-10-20 0 11.10 11.08 11.10 10.92 11.21 1,712,536 18,978,068 11.082 11.10 11.08 11.10 10.92 11.21 1,712,536 11.082 1.83%
2025-10-17 0 10.90 10.90 10.91 10.73 10.96 3,821,802 41,593,325 10.883 10.90 10.90 10.91 10.73 10.96 3,821,802 10.883 0.55%
2025-10-16 0 10.84 10.83 10.84 10.60 10.93 3,399,117 36,854,403 10.842 10.84 10.83 10.84 10.60 10.93 3,399,117 10.842 2.26%
2025-10-15 0 10.60 10.57 10.61 10.30 10.67 2,267,862 23,893,435 10.536 10.60 10.57 10.61 10.30 10.67 2,267,862 10.536 3.62%
2025-10-14 0 10.23 10.23 10.24 10.15 10.32 1,459,890 14,977,250 10.259 10.23 10.23 10.24 10.15 10.32 1,459,890 10.259 0.89%
2025-10-13 0 10.14 10.10 10.14 9.720 10.14 2,051,200 20,468,196 9.9786 10.14 10.10 10.14 9.720 10.14 2,051,200 9.9786 1.40%
2025-10-10 0 10.00 10.00 10.01 9.980 10.36 1,264,400 12,732,173 10.070 10.00 10.00 10.01 9.980 10.36 1,264,400 10.070 -3.19%
2025-10-09 0 10.33 10.30 10.33 10.27 10.73 5,885,421 61,446,151 10.440 10.33 10.30 10.33 10.27 10.73 5,885,421 10.440 4.45%
2025-10-08 0 9.890 9.870 9.890 9.770 9.890 721,406 7,110,482 9.8564 9.890 9.870 9.890 9.770 9.890 721,406 9.8564 0.30%
2025-10-06 0 9.860 9.850 9.860 9.810 9.910 555,200 5,472,370 9.8566 9.860 9.850 9.860 9.810 9.910 555,200 9.8566 0.00%
2025-10-03 0 9.860 9.810 9.860 9.780 9.920 527,798 5,191,471 9.8361 9.860 9.810 9.860 9.780 9.920 527,798 9.8361 -0.20%
2025-10-02 0 9.880 9.850 9.880 9.800 9.930 508,000 5,018,491 9.8789 9.880 9.850 9.880 9.800 9.930 508,000 9.8789 0.82%
2025-09-30 0 9.800 9.780 9.800 9.720 9.880 577,107 5,637,945 9.7693 9.800 9.780 9.800 9.720 9.880 577,107 9.7693 0.10%
2025-09-29 0 9.790 9.790 9.800 9.690 9.860 324,000 3,170,578 9.7857 9.790 9.790 9.800 9.690 9.860 324,000 9.7857 0.72%
2025-09-26 0 9.720 9.670 9.720 9.550 9.770 925,400 8,960,652 9.6830 9.720 9.670 9.720 9.550 9.770 925,400 9.6830 0.93%
2025-09-25 0 9.630 9.630 9.650 9.620 9.850 1,040,000 10,087,024 9.6991 9.630 9.630 9.650 9.620 9.850 1,040,000 9.6991 -2.13%
2025-09-24 0 9.840 9.810 9.840 9.670 9.850 511,201 4,999,417 9.7797 9.840 9.810 9.840 9.670 9.850 511,201 9.7797 0.00%
2025-09-23 0 9.840 9.820 9.840 9.640 9.850 958,440 9,367,565 9.7738 9.840 9.820 9.840 9.640 9.850 958,440 9.7738 1.55%
2025-09-22 0 9.690 9.690 9.720 9.680 9.850 1,022,419 9,941,203 9.7232 9.690 9.690 9.720 9.680 9.850 1,022,419 9.7232 -1.12%
2025-09-19 0 9.800 9.790 9.800 9.710 9.850 3,032,156 29,721,712 9.8022 9.800 9.790 9.800 9.710 9.850 3,032,156 9.8022 0.72%
2025-09-18 0 9.730 9.720 9.730 9.700 9.850 796,800 7,786,957 9.7728 9.730 9.720 9.730 9.700 9.850 796,800 9.7728 -0.92%
2025-09-17 0 9.820 9.820 9.850 9.800 9.890 1,032,800 10,172,699 9.8496 9.820 9.820 9.850 9.800 9.890 1,032,800 9.8496 -0.71%
2025-09-16 0 9.890 9.890 9.900 9.860 9.980 968,800 9,580,981 9.8895 9.890 9.890 9.900 9.860 9.980 968,800 9.8895 -0.80%
2025-09-15 0 9.970 9.970 9.980 9.950 10.12 859,280 8,626,736 10.040 9.970 9.970 9.980 9.950 10.12 859,280 10.039 -2.25%
2025-09-12 0 10.20 10.18 10.20 10.14 10.28 599,800 6,107,651 10.183 10.20 10.18 10.20 10.14 10.28 599,800 10.183 0.59%
2025-09-11 0 10.14 10.10 10.14 10.10 10.28 807,254 8,218,023 10.180 10.14 10.10 10.14 10.10 10.28 807,254 10.180 -1.07%
2025-09-10 0 10.25 10.24 10.25 10.02 10.39 2,835,440 29,002,986 10.229 10.25 10.24 10.25 10.02 10.39 2,835,440 10.229 2.91%
2025-09-09 0 9.960 9.940 9.960 9.860 10.12 2,244,840 22,403,494 9.9800 9.960 9.940 9.960 9.860 10.12 2,244,840 9.9800 -0.40%
2025-09-08 0 10.00 9.950 10.00 9.850 10.02 799,200 7,945,626 9.9420 10.00 9.950 10.00 9.850 10.02 799,200 9.9420 1.52%
2025-09-05 0 9.850 9.850 9.860 9.710 9.920 1,751,302 17,250,872 9.8503 9.850 9.850 9.860 9.710 9.920 1,751,302 9.8503 0.82%
2025-09-04 0 9.770 9.730 9.770 9.710 10.20 1,530,400 15,011,378 9.8088 9.770 9.730 9.770 9.710 10.20 1,530,400 9.8088 -2.50%
2025-09-03 0 10.33 10.31 10.33 10.24 10.42 1,083,789 11,167,938 10.305 10.02 10.00 10.02 9.933 10.11 1,117,319 9.9953 -0.10%
2025-09-02 0 10.34 10.33 10.34 10.31 10.48 866,464 8,994,625 10.381 10.03 10.02 10.03 10.00 10.17 893,271 10.069 -0.96%
2025-09-01 0 10.44 10.44 10.45 10.38 10.56 1,115,200 11,627,022 10.426 10.13 10.13 10.14 10.07 10.24 1,149,702 10.113 -0.10%
2025-08-29 0 10.45 10.44 10.45 10.36 10.54 1,304,372 13,595,883 10.423 10.14 10.13 10.14 10.05 10.22 1,344,727 10.111 -0.95%
2025-08-28 0 10.55 10.55 10.56 10.42 10.64 1,459,700 15,318,370 10.494 10.23 10.23 10.24 10.11 10.32 1,504,860 10.179 0.96%
2025-08-27 0 10.45 10.44 10.45 10.40 10.74 2,390,800 25,049,758 10.478 10.14 10.13 10.14 10.09 10.42 2,464,767 10.163 -2.34%
2025-08-26 0 10.70 10.70 10.73 10.68 10.90 2,037,000 21,967,758 10.784 10.38 10.38 10.41 10.36 10.57 2,100,021 10.461 -1.56%
2025-08-25 0 10.87 10.85 10.87 10.43 10.87 3,615,860 38,592,801 10.673 10.54 10.52 10.54 10.12 10.54 3,727,728 10.353 3.03%
2025-08-22 0 10.55 10.51 10.55 10.22 10.78 5,217,100 54,862,946 10.516 10.23 10.19 10.23 9.913 10.46 5,378,507 10.200 3.84%
2025-08-21 0 10.16 10.16 10.17 9.730 10.20 5,771,985 58,192,260 10.082 9.855 9.855 9.865 9.438 9.894 5,950,559 9.7793 4.31%
2025-08-20 0 9.740 9.730 9.740 9.100 9.850 3,615,657 34,929,394 9.6606 9.448 9.438 9.448 8.827 9.554 3,727,519 9.3707 5.98%
2025-08-19 0 9.190 9.190 9.200 9.150 9.230 509,995 4,696,330 9.2086 8.914 8.914 8.924 8.875 8.953 525,773 8.9322 -0.22%
2025-08-18 0 9.210 9.200 9.210 9.200 9.430 1,729,561 16,071,976 9.2925 8.934 8.924 8.934 8.924 9.147 1,783,070 9.0137 -2.33%
2025-08-15 0 9.430 9.390 9.430 9.350 9.500 745,200 6,995,290 9.3871 9.147 9.108 9.147 9.069 9.215 768,255 9.1054 -0.32%
2025-08-14 0 9.460 9.460 9.470 9.390 9.480 992,400 9,365,564 9.4373 9.176 9.176 9.186 9.108 9.196 1,023,103 9.1541 0.75%
2025-08-13 0 9.390 9.380 9.390 9.350 9.440 1,159,200 10,885,300 9.3904 9.108 9.099 9.108 9.069 9.157 1,195,063 9.1086 0.11%
2025-08-12 0 9.380 9.350 9.380 9.290 9.400 1,081,070 10,129,500 9.3699 9.099 9.069 9.099 9.011 9.118 1,114,516 9.0887 0.64%
2025-08-11 0 9.320 9.300 9.320 9.250 9.380 795,200 7,404,179 9.3111 9.040 9.021 9.040 8.972 9.099 819,802 9.0317 -0.21%
2025-08-08 0 9.340 9.330 9.340 9.260 9.360 606,400 5,653,090 9.3224 9.060 9.050 9.060 8.982 9.079 625,161 9.0426 0.11%
2025-08-07 0 9.330 9.330 9.340 9.180 9.370 791,308 7,358,183 9.2988 9.050 9.050 9.060 8.905 9.089 815,790 9.0197 1.41%
2025-08-06 0 9.200 9.200 9.220 9.180 9.300 574,589 5,296,703 9.2182 8.924 8.924 8.943 8.905 9.021 592,366 8.9416 -0.43%
2025-08-05 0 9.240 9.220 9.240 9.080 9.240 708,611 6,511,701 9.1894 8.963 8.943 8.963 8.808 8.963 730,534 8.9136 1.54%
2025-08-04 0 9.100 9.100 9.110 9.000 9.110 616,800 5,580,996 9.0483 8.827 8.827 8.837 8.730 8.837 635,883 8.7768 0.00%
2025-08-01 0 9.100 9.090 9.100 9.030 9.250 1,141,740 10,398,645 9.1077 8.827 8.817 8.827 8.759 8.972 1,177,063 8.8344 -0.87%
2025-07-31 0 9.180 9.170 9.180 9.150 9.310 2,474,800 22,852,040 9.2339 8.905 8.895 8.905 8.875 9.031 2,551,366 8.9568 -1.50%
2025-07-30 0 9.320 9.290 9.320 9.240 9.460 1,564,944 14,606,539 9.3336 9.040 9.011 9.040 8.963 9.176 1,613,360 9.0535 -1.48%
2025-07-29 0 9.460 9.410 9.460 9.360 9.540 886,268 8,346,097 9.4171 9.176 9.128 9.176 9.079 9.254 913,687 9.1345 -0.21%
2025-07-28 0 9.480 9.460 9.480 9.310 9.480 846,800 7,969,474 9.4113 9.196 9.176 9.196 9.031 9.196 872,998 9.1289 1.07%
2025-07-25 0 9.380 9.370 9.380 9.360 9.440 1,030,400 9,675,931 9.3905 9.099 9.089 9.099 9.079 9.157 1,062,279 9.1087 -0.64%
2025-07-24 0 9.440 9.440 9.460 9.440 9.580 899,600 8,519,704 9.4705 9.157 9.157 9.176 9.157 9.293 927,432 9.1863 -0.74%
2025-07-23 0 9.510 9.490 9.510 9.440 9.550 1,733,200 16,433,406 9.4815 9.225 9.205 9.225 9.157 9.263 1,786,822 9.1970 -0.31%
2025-07-22 0 9.540 9.530 9.540 9.470 9.740 1,878,406 17,880,641 9.5191 9.254 9.244 9.254 9.186 9.448 1,936,520 9.2334 -1.34%
2025-07-21 0 9.670 9.650 9.670 9.640 9.750 738,545 7,139,315 9.6667 9.380 9.360 9.380 9.351 9.457 761,394 9.3766 0.31%
2025-07-18 0 9.640 9.640 9.650 9.620 9.790 1,091,600 10,567,628 9.6809 9.351 9.351 9.360 9.331 9.496 1,125,372 9.3903 -0.62%
2025-07-17 0 9.700 9.660 9.700 9.630 9.880 844,000 8,187,896 9.7013 9.409 9.370 9.409 9.341 9.584 870,112 9.4102 -1.32%
2025-07-16 0 9.830 9.810 9.830 9.720 9.930 1,544,780 15,128,767 9.7935 9.535 9.516 9.535 9.428 9.632 1,592,573 9.4996 -0.71%
2025-07-15 0 9.900 9.900 9.940 9.840 10.00 1,798,308 17,921,501 9.9658 9.603 9.603 9.642 9.545 9.700 1,853,944 9.6667 -0.10%
2025-07-14 0 9.910 9.850 9.910 9.660 9.940 1,813,841 17,883,724 9.8596 9.613 9.554 9.613 9.370 9.642 1,869,958 9.5637 1.95%
2025-07-11 0 9.720 9.720 9.730 9.700 9.960 1,538,395 15,040,212 9.7766 9.428 9.428 9.438 9.409 9.661 1,585,990 9.4832 -1.72%
2025-07-10 0 9.890 9.850 9.890 9.620 9.900 2,211,795 21,722,487 9.8212 9.593 9.554 9.593 9.331 9.603 2,280,224 9.5265 2.59%
2025-07-09 0 9.640 9.640 9.650 9.400 9.650 4,455,000 42,569,666 9.5555 9.351 9.351 9.360 9.118 9.360 4,592,829 9.2687 0.52%
2025-07-08 0 9.590 9.570 9.590 9.530 9.670 1,925,700 18,456,462 9.5843 9.302 9.283 9.302 9.244 9.380 1,985,278 9.2967 0.63%
2025-07-07 0 9.530 9.530 9.540 9.370 9.550 1,661,240 15,740,848 9.4754 9.244 9.244 9.254 9.089 9.263 1,712,636 9.1910 0.42%
2025-07-04 0 9.490 9.460 9.490 9.380 9.500 1,835,296 17,356,466 9.4570 9.205 9.176 9.205 9.099 9.215 1,892,077 9.1732 0.11%
2025-07-03 0 9.480 9.450 9.480 9.340 9.540 835,714 7,899,607 9.4525 9.196 9.166 9.196 9.060 9.254 861,569 9.1689 0.00%
2025-07-02 0 9.480 9.470 9.480 8.970 9.600 3,396,404 32,139,831 9.4629 9.196 9.186 9.196 8.701 9.312 3,501,482 9.1789 4.29%
2025-06-30 0 9.090 9.080 9.090 8.980 9.190 981,200 8,899,828 9.0704 8.817 8.808 8.817 8.711 8.914 1,011,556 8.7982 -0.66%
2025-06-27 0 9.150 9.130 9.150 9.030 9.150 1,728,925 15,725,621 9.0956 8.875 8.856 8.875 8.759 8.875 1,782,415 8.8226 1.33%
2025-06-26 0 9.030 9.030 9.040 8.830 9.030 972,900 8,713,734 8.9565 8.759 8.759 8.769 8.565 8.759 1,003,000 8.6877 1.01%
2025-06-25 0 8.940 8.920 8.940 8.790 8.940 1,660,400 14,752,654 8.8850 8.672 8.652 8.672 8.526 8.672 1,711,770 8.6184 2.05%
2025-06-24 0 8.760 8.750 8.760 8.540 8.780 1,841,405 16,025,392 8.7028 8.497 8.487 8.497 8.284 8.517 1,898,375 8.4416 3.18%
2025-06-23 0 8.490 8.470 8.490 8.310 8.490 1,074,800 9,045,596 8.4161 8.235 8.216 8.235 8.061 8.235 1,108,052 8.1635 1.19%
2025-06-20 0 8.390 8.350 8.390 8.240 8.390 2,213,300 18,498,005 8.3577 8.138 8.099 8.138 7.993 8.138 2,281,775 8.1068 1.57%
2025-06-19 0 8.260 8.250 8.260 8.230 8.410 1,411,200 11,689,011 8.2830 8.012 8.002 8.012 7.983 8.158 1,454,860 8.0345 -1.78%
2025-06-18 0 8.410 8.410 8.420 8.400 8.560 775,200 6,547,864 8.4467 8.158 8.158 8.167 8.148 8.303 799,183 8.1932 -1.29%
2025-06-17 0 8.520 8.510 8.520 8.470 8.600 1,130,000 9,643,278 8.5339 8.264 8.255 8.264 8.216 8.342 1,164,960 8.2778 0.12%
2025-06-16 0 8.510 8.510 8.520 8.480 8.630 2,027,600 17,319,342 8.5418 8.255 8.255 8.264 8.226 8.371 2,090,330 8.2855 -1.39%
2025-06-13 0 8.630 8.620 8.630 8.550 8.690 1,113,240 9,603,042 8.6262 8.371 8.361 8.371 8.293 8.429 1,147,682 8.3673 -0.23%
2025-06-12 0 8.650 8.640 8.650 8.600 8.800 1,359,707 11,825,775 8.6973 8.390 8.381 8.390 8.342 8.536 1,401,774 8.4363 0.23%
2025-06-11 0 8.630 8.620 8.630 8.480 8.700 1,648,680 14,188,397 8.6059 8.371 8.361 8.371 8.226 8.439 1,699,687 8.3477 2.13%
2025-06-10 0 8.450 8.450 8.460 8.350 8.490 1,165,200 9,846,104 8.4501 8.196 8.196 8.206 8.099 8.235 1,201,249 8.1966 0.84%
2025-06-09 0 8.380 8.360 8.380 8.300 8.410 753,084 6,283,747 8.3440 8.129 8.109 8.129 8.051 8.158 776,383 8.0936 0.60%
2025-06-06 0 8.330 8.330 8.340 8.320 8.470 1,096,400 9,184,828 8.3773 8.080 8.080 8.090 8.070 8.216 1,130,321 8.1259 -1.30%
2025-06-05 0 8.440 8.430 8.440 8.400 8.490 756,806 6,392,030 8.4461 8.187 8.177 8.187 8.148 8.235 780,220 8.1926 0.36%
2025-06-04 0 8.410 8.370 8.410 8.260 8.580 1,162,028 9,726,965 8.3707 8.158 8.119 8.158 8.012 8.323 1,197,979 8.1195 -0.59%
2025-06-03 0 8.850 8.840 8.850 8.820 9.000 2,273,817 20,281,008 8.9194 8.206 8.197 8.206 8.178 8.345 2,452,229 8.2704 -0.11%
2025-06-02 0 8.860 8.820 8.870 8.680 8.890 1,262,966 11,053,239 8.7518 8.215 8.178 8.225 8.048 8.243 1,362,063 8.1151 -0.45%
2025-05-30 0 8.900 8.900 8.910 8.800 8.930 1,092,852 9,707,353 8.8826 8.252 8.252 8.262 8.160 8.280 1,178,601 8.2363 0.68%
2025-05-29 0 8.840 8.820 8.840 8.770 8.950 808,000 7,143,205 8.8406 8.197 8.178 8.197 8.132 8.299 871,399 8.1974 -0.23%
2025-05-28 0 8.860 8.860 8.890 8.760 8.900 1,770,001 15,654,818 8.8445 8.215 8.215 8.243 8.123 8.252 1,908,882 8.2010 1.49%
2025-05-27 0 8.730 8.720 8.730 8.650 8.760 451,720 3,936,088 8.7136 8.095 8.086 8.095 8.021 8.123 487,164 8.0796 0.23%
2025-05-26 0 8.710 8.680 8.710 8.610 8.740 974,800 8,448,026 8.6664 8.076 8.048 8.076 7.984 8.104 1,051,286 8.0359 0.93%
2025-05-23 0 8.630 8.630 8.660 8.600 8.700 491,425 4,247,976 8.6442 8.002 8.002 8.030 7.974 8.067 529,984 8.0153 0.35%
2025-05-22 0 8.600 8.590 8.600 8.580 8.700 1,095,800 9,438,444 8.6133 7.974 7.965 7.974 7.956 8.067 1,181,780 7.9866 -0.92%
2025-05-21 0 8.680 8.660 8.680 8.640 8.720 790,098 6,850,741 8.6707 8.048 8.030 8.048 8.011 8.086 852,092 8.0399 -0.12%
2025-05-20 0 8.690 8.670 8.690 8.610 8.750 969,600 8,418,840 8.6828 8.058 8.039 8.058 7.984 8.113 1,045,678 8.0511 0.46%
2025-05-19 0 8.650 8.630 8.650 8.570 8.670 826,800 7,131,932 8.6259 8.021 8.002 8.021 7.946 8.039 891,674 7.9984 0.23%
2025-05-16 0 8.630 8.600 8.630 8.580 8.710 612,400 5,273,551 8.6113 8.002 7.974 8.002 7.956 8.076 660,451 7.9848 -0.35%
2025-05-15 0 8.660 8.660 8.670 8.650 8.800 859,200 7,485,113 8.7117 8.030 8.030 8.039 8.021 8.160 926,616 8.0779 -0.92%
2025-05-14 0 8.740 8.730 8.740 8.610 8.760 1,279,409 11,107,321 8.6816 8.104 8.095 8.104 7.984 8.123 1,379,796 8.0500 1.51%
2025-05-13 0 8.610 8.600 8.610 8.580 8.670 832,000 7,173,143 8.6216 7.984 7.974 7.984 7.956 8.039 897,282 7.9943 0.23%
2025-05-12 0 8.590 8.580 8.590 8.460 8.610 1,255,600 10,737,252 8.5515 7.965 7.956 7.965 7.844 7.984 1,354,119 7.9293 1.54%
2025-05-09 0 8.460 8.440 8.460 8.360 8.490 1,243,200 10,467,536 8.4198 7.844 7.826 7.844 7.752 7.872 1,340,746 7.8072 0.00%
2025-05-08 0 8.460 8.420 8.460 8.390 8.490 816,400 6,879,224 8.4263 7.844 7.807 7.844 7.780 7.872 880,458 7.8132 0.48%
2025-05-07 0 8.420 8.390 8.420 8.400 8.560 1,069,800 9,053,417 8.4627 7.807 7.780 7.807 7.789 7.937 1,153,740 7.8470 -0.36%
2025-05-06 0 8.450 8.450 8.470 8.400 8.530 1,230,263 10,388,641 8.4442 7.835 7.835 7.854 7.789 7.909 1,326,794 7.8299 -0.24%
2025-05-02 0 8.470 8.470 8.490 8.310 8.550 1,996,400 16,879,560 8.4550 7.854 7.854 7.872 7.705 7.928 2,153,045 7.8399 1.19%
2025-04-30 0 8.370 8.370 8.380 8.250 8.410 2,196,033 18,339,935 8.3514 7.761 7.761 7.770 7.650 7.798 2,368,342 7.7438 0.36%
2025-04-29 0 8.340 8.320 8.350 8.150 8.360 2,495,840 20,649,832 8.2737 7.733 7.715 7.742 7.557 7.752 2,691,673 7.6717 2.08%
2025-04-28 0 8.170 8.150 8.170 8.110 8.210 1,044,707 8,533,578 8.1684 7.576 7.557 7.576 7.520 7.613 1,126,679 7.5741 1.11%
2025-04-25 0 8.080 8.080 8.100 7.910 8.200 2,173,507 17,590,890 8.0933 7.492 7.492 7.511 7.335 7.603 2,344,048 7.5045 2.15%
2025-04-24 0 7.910 7.900 7.920 7.780 7.930 1,378,000 10,878,728 7.8946 7.335 7.325 7.344 7.214 7.353 1,486,123 7.3202 1.15%
2025-04-23 0 7.820 7.820 7.830 7.800 7.900 2,901,800 22,708,006 7.8255 7.251 7.251 7.260 7.233 7.325 3,129,486 7.2561 0.77%
2025-04-22 0 7.760 7.740 7.760 7.610 7.760 1,287,800 9,908,856 7.6944 7.195 7.177 7.195 7.056 7.195 1,388,845 7.1346 1.04%
2025-04-17 0 7.680 7.670 7.680 7.620 7.730 1,007,200 7,733,596 7.6783 7.121 7.112 7.121 7.066 7.168 1,086,229 7.1197 0.52%
2025-04-16 0 7.640 7.620 7.640 7.580 7.860 2,514,578 19,267,018 7.6621 7.084 7.066 7.084 7.029 7.288 2,711,881 7.1047 -2.55%
2025-04-15 0 7.840 7.840 7.850 7.740 7.880 1,248,800 9,769,870 7.8234 7.270 7.270 7.279 7.177 7.307 1,346,785 7.2542 1.29%
2025-04-14 0 7.740 7.730 7.740 7.610 7.770 2,741,600 21,144,100 7.7123 7.177 7.168 7.177 7.056 7.205 2,956,716 7.1512 2.65%
2025-04-11 0 7.540 7.520 7.540 7.360 7.570 3,048,000 22,772,784 7.4714 6.991 6.973 6.991 6.825 7.019 3,287,157 6.9278 0.13%
2025-04-10 0 7.530 7.520 7.530 7.480 7.760 4,433,500 33,719,320 7.6056 6.982 6.973 6.982 6.936 7.195 4,781,369 7.0522 -0.13%
2025-04-09 0 7.540 7.530 7.540 7.330 7.620 3,613,600 27,061,800 7.4889 6.991 6.982 6.991 6.797 7.066 3,897,136 6.9440 -2.96%
2025-04-08 0 7.770 7.760 7.770 7.570 7.950 3,574,712 27,667,090 7.7397 7.205 7.195 7.205 7.019 7.372 3,855,197 7.1766 -1.27%
2025-04-07 0 7.870 7.850 7.870 7.850 8.210 4,509,093 36,194,366 8.0270 7.297 7.279 7.297 7.279 7.613 4,862,893 7.4430 -10.36%
2025-04-03 0 8.780 8.750 8.780 8.470 8.790 3,145,924 27,387,105 8.7056 8.141 8.113 8.141 7.854 8.150 3,392,765 8.0722 1.04%
2025-04-02 0 8.690 8.680 8.690 8.390 8.690 3,836,938 32,950,753 8.5878 8.058 8.048 8.058 7.780 8.058 4,137,998 7.9630 1.88%
2025-04-01 0 8.530 8.510 8.530 8.360 8.860 7,435,230 63,153,525 8.4938 7.909 7.891 7.909 7.752 8.215 8,018,625 7.8759 -0.47%
2025-03-31 0 8.570 8.570 8.580 8.170 9.760 9,176,330 78,948,343 8.6035 7.946 7.946 7.956 7.576 9.050 9,896,338 7.9775 -12.19%
2025-03-28 0 9.760 9.750 9.760 9.570 9.790 1,467,300 14,224,239 9.6942 9.050 9.041 9.050 8.874 9.078 1,582,430 8.9889 1.67%
2025-03-27 0 9.600 9.570 9.600 9.460 9.720 1,211,200 11,650,192 9.6187 8.902 8.874 8.902 8.772 9.013 1,306,235 8.9189 2.24%
2025-03-26 0 9.390 9.390 9.400 9.360 9.460 508,400 4,782,012 9.4060 8.707 8.707 8.716 8.679 8.772 548,291 8.7217 0.32%
2025-03-25 0 9.360 9.340 9.360 9.310 9.550 504,000 4,712,526 9.3503 8.679 8.660 8.679 8.633 8.855 543,546 8.6700 -0.43%
2025-03-24 0 9.400 9.390 9.400 9.350 9.650 1,076,400 10,126,850 9.4081 8.716 8.707 8.716 8.670 8.948 1,160,858 8.7236 -2.08%
2025-03-21 0 9.600 9.580 9.600 9.330 9.600 3,280,200 31,123,227 9.4882 8.902 8.883 8.902 8.651 8.902 3,537,576 8.7979 2.35%
2025-03-20 0 9.380 9.340 9.380 9.280 9.450 1,549,084 14,483,764 9.3499 8.698 8.660 8.698 8.605 8.762 1,670,631 8.6696 0.75%
2025-03-19 0 9.310 9.300 9.310 9.120 9.390 2,114,629 19,587,582 9.2629 8.633 8.623 8.633 8.456 8.707 2,280,550 8.5890 1.20%
2025-03-18 0 9.200 9.190 9.200 9.090 9.200 1,959,200 17,946,471 9.1601 8.531 8.521 8.531 8.429 8.531 2,112,926 8.4937 1.32%
2025-03-17 0 9.080 9.080 9.090 8.960 9.120 1,655,404 15,020,058 9.0733 8.419 8.419 8.429 8.308 8.456 1,785,293 8.4132 1.34%
2025-03-14 0 8.960 8.930 8.960 8.790 9.020 1,115,204 9,979,910 8.9490 8.308 8.280 8.308 8.150 8.364 1,202,707 8.2979 1.70%
2025-03-13 0 8.810 8.770 8.810 8.710 8.960 1,661,200 14,624,587 8.8036 8.169 8.132 8.169 8.076 8.308 1,791,544 8.1631 -1.01%
2025-03-12 0 8.900 8.890 8.900 8.850 9.090 1,764,000 15,818,043 8.9671 8.252 8.243 8.252 8.206 8.429 1,902,410 8.3147 -2.09%
2025-03-11 0 9.090 9.090 9.140 9.020 9.150 525,280 4,772,326 9.0853 8.429 8.429 8.475 8.364 8.484 566,495 8.4243 -0.33%
2025-03-10 0 9.120 9.110 9.120 9.000 9.140 909,200 8,255,772 9.0803 8.456 8.447 8.456 8.345 8.475 980,539 8.4196 0.22%
2025-03-07 0 9.100 9.100 9.130 9.100 9.250 769,600 7,053,474 9.1651 8.438 8.438 8.466 8.438 8.577 829,986 8.4983 -1.30%
2025-03-06 0 9.220 9.220 9.230 9.070 9.280 1,052,921 9,646,196 9.1614 8.549 8.549 8.558 8.410 8.605 1,135,537 8.4948 0.22%
2025-03-05 0 9.200 9.180 9.200 8.950 9.200 2,074,800 19,001,891 9.1584 8.531 8.512 8.531 8.299 8.531 2,237,596 8.4921 3.02%
2025-03-04 0 8.930 8.910 8.930 8.720 9.000 2,261,818 20,160,040 8.9132 8.280 8.262 8.280 8.086 8.345 2,439,288 8.2647 1.71%
2025-03-03 0 8.780 8.780 8.800 8.730 8.870 721,144 6,337,487 8.7881 8.141 8.141 8.160 8.095 8.225 777,728 8.1487 -0.34%
2025-02-28 0 8.810 8.780 8.810 8.750 8.850 1,582,482 13,931,191 8.8034 8.169 8.141 8.169 8.113 8.206 1,706,649 8.1629 -0.11%
2025-02-27 0 8.820 8.800 8.820 8.680 8.840 1,158,000 10,140,176 8.7566 8.178 8.160 8.178 8.048 8.197 1,248,861 8.1195 0.92%
2025-02-26 0 8.740 8.740 8.780 8.710 8.870 1,124,840 9,871,774 8.7762 8.104 8.104 8.141 8.076 8.225 1,213,099 8.1376 0.00%
2025-02-25 0 8.740 8.720 8.740 8.700 8.810 946,800 8,283,644 8.7491 8.104 8.086 8.104 8.067 8.169 1,021,089 8.1126 -1.02%
2025-02-24 0 8.830 8.820 8.830 8.690 8.850 1,379,700 12,153,121 8.8085 8.188 8.178 8.188 8.058 8.206 1,487,956 8.1677 1.26%
2025-02-21 0 8.720 8.700 8.720 8.600 8.790 1,082,459 9,408,310 8.6916 8.086 8.067 8.086 7.974 8.150 1,167,393 8.0593 1.16%
2025-02-20 0 8.620 8.620 8.640 8.520 8.690 1,017,920 8,762,402 8.6081 7.993 7.993 8.011 7.900 8.058 1,097,790 7.9819 1.06%
2025-02-19 0 8.530 8.510 8.530 8.510 8.620 992,160 8,485,458 8.5525 7.909 7.891 7.909 7.891 7.993 1,070,008 7.9303 0.24%
2025-02-18 0 8.510 8.500 8.510 8.380 8.520 650,000 5,494,124 8.4525 7.891 7.882 7.891 7.770 7.900 701,001 7.8375 0.35%
2025-02-17 0 8.480 8.460 8.480 8.170 8.500 2,036,400 17,169,464 8.4313 7.863 7.844 7.863 7.576 7.882 2,196,183 7.8179 2.91%
2025-02-14 0 8.240 8.240 8.250 8.180 8.310 599,200 4,939,890 8.2441 7.640 7.640 7.650 7.585 7.705 646,215 7.6443 0.37%
2025-02-13 0 8.210 8.210 8.220 8.200 8.360 752,892 6,234,728 8.2810 7.613 7.613 7.622 7.603 7.752 811,967 7.6786 -1.32%
2025-02-12 0 8.320 8.300 8.320 8.140 8.340 1,904,656 15,778,591 8.2842 7.715 7.696 7.715 7.548 7.733 2,054,102 7.6815 2.21%
2025-02-11 0 8.140 8.100 8.140 8.080 8.150 314,400 2,553,732 8.1226 7.548 7.511 7.548 7.492 7.557 339,069 7.5316 0.74%
2025-02-10 0 8.080 8.080 8.090 8.050 8.160 454,400 3,672,188 8.0814 7.492 7.492 7.501 7.464 7.566 490,054 7.4934 -0.37%
2025-02-07 0 8.110 8.110 8.140 8.020 8.140 1,005,200 8,137,282 8.0952 7.520 7.520 7.548 7.437 7.548 1,084,072 7.5062 0.25%
2025-02-06 0 8.090 8.050 8.090 8.020 8.090 365,600 2,940,580 8.0432 7.501 7.464 7.501 7.437 7.501 394,286 7.4580 0.12%
2025-02-05 0 8.080 8.050 8.080 8.010 8.130 227,200 1,829,468 8.0522 7.492 7.464 7.492 7.427 7.539 245,027 7.4664 -0.12%
2025-02-04 0 8.090 8.090 8.100 7.990 8.150 608,126 4,915,295 8.0827 7.501 7.501 7.511 7.409 7.557 655,842 7.4946 0.75%
2025-02-03 0 8.030 8.010 8.030 7.860 8.050 724,800 5,788,588 7.9865 7.446 7.427 7.446 7.288 7.464 781,670 7.4054 1.01%
2025-01-28 0 7.950 7.950 7.980 7.950 8.040 239,200 1,905,664 7.9668 7.372 7.372 7.399 7.372 7.455 257,969 7.3872 -1.24%
2025-01-27 0 8.050 8.010 8.050 7.970 8.050 610,590 4,893,067 8.0137 7.464 7.427 7.464 7.390 7.464 658,499 7.4306 0.25%
2025-01-24 0 8.030 8.010 8.030 7.950 8.070 564,000 4,529,920 8.0318 7.446 7.427 7.446 7.372 7.483 608,253 7.4474 0.37%
2025-01-23 0 8.000 7.980 8.000 7.920 8.050 1,054,400 8,405,820 7.9721 7.418 7.399 7.418 7.344 7.464 1,137,132 7.3921 1.65%
2025-01-22 0 7.870 7.870 7.900 7.850 8.020 350,800 2,775,448 7.9118 7.297 7.297 7.325 7.279 7.437 378,325 7.3361 -1.38%
2025-01-21 0 7.980 7.970 7.980 7.950 8.040 492,000 3,925,382 7.9784 7.399 7.390 7.399 7.372 7.455 530,604 7.3979 0.00%
2025-01-20 0 7.980 7.970 8.000 7.970 8.090 1,085,600 8,742,020 8.0527 7.399 7.390 7.418 7.390 7.501 1,170,780 7.4668 -1.36%
2025-01-17 0 8.090 8.050 8.090 7.980 8.130 1,116,496 9,015,076 8.0744 7.501 7.464 7.501 7.399 7.539 1,204,100 7.4870 1.13%
2025-01-16 0 8.000 7.990 8.000 7.920 8.040 793,600 6,351,747 8.0037 7.418 7.409 7.418 7.344 7.455 855,869 7.4214 0.76%
2025-01-15 0 7.940 7.920 7.940 7.880 7.940 372,800 2,952,148 7.9189 7.362 7.344 7.362 7.307 7.362 402,051 7.3427 0.25%
2025-01-14 0 7.920 7.900 7.920 7.790 7.920 528,566 4,168,621 7.8867 7.344 7.325 7.344 7.223 7.344 570,039 7.3129 1.80%
2025-01-13 0 7.780 7.780 7.800 7.700 7.810 947,545 7,345,590 7.7522 7.214 7.214 7.233 7.140 7.242 1,021,893 7.1882 -0.64%
2025-01-10 0 7.830 7.810 7.830 7.790 8.040 1,400,990 10,987,564 7.8427 7.260 7.242 7.260 7.223 7.455 1,510,917 7.2721 -1.88%
2025-01-09 0 7.980 7.960 7.980 7.880 7.990 774,400 6,161,226 7.9561 7.399 7.381 7.399 7.307 7.409 835,162 7.3773 -0.62%
2025-01-08 0 8.030 7.980 8.030 7.920 8.120 1,319,600 10,522,367 7.9739 7.446 7.399 7.446 7.344 7.529 1,423,141 7.3938 -1.11%
2025-01-07 0 8.120 8.100 8.120 7.990 8.120 962,000 7,738,031 8.0437 7.529 7.511 7.529 7.409 7.529 1,037,482 7.4585 1.00%
2025-01-06 0 8.040 8.040 8.050 7.990 8.100 608,400 4,900,508 8.0547 7.455 7.455 7.464 7.409 7.511 656,137 7.4687 -0.50%
2025-01-03 0 8.080 8.040 8.080 7.980 8.130 800,241 6,434,863 8.0412 7.492 7.455 7.492 7.399 7.539 863,031 7.4561 -0.49%
2025-01-02 0 8.120 8.100 8.120 8.030 8.240 1,446,796 11,725,773 8.1046 7.529 7.511 7.529 7.446 7.640 1,560,317 7.5150 -0.98%
2024-12-31 0 8.200 8.180 8.200 8.140 8.290 1,005,520 8,264,086 8.2187 7.603 7.585 7.603 7.548 7.687 1,084,417 7.6208 0.74%
2024-12-30 0 8.140 8.130 8.140 7.800 8.190 3,416,120 27,387,946 8.0173 7.548 7.539 7.548 7.233 7.594 3,684,161 7.4340 4.36%
2024-12-27 0 7.800 7.800 7.820 7.730 7.850 1,064,433 8,306,951 7.8041 7.233 7.233 7.251 7.168 7.279 1,147,952 7.2363 0.52%
2024-12-24 0 7.760 7.740 7.760 7.640 7.780 865,800 6,679,720 7.7151 7.195 7.177 7.195 7.084 7.214 933,734 7.1538 1.70%
2024-12-23 0 7.630 7.620 7.630 7.450 7.650 882,400 6,697,537 7.5901 7.075 7.066 7.075 6.908 7.093 951,636 7.0379 1.73%
2024-12-20 0 7.500 7.500 7.530 7.450 7.550 1,191,600 8,931,430 7.4953 6.954 6.954 6.982 6.908 7.001 1,285,097 6.9500 -0.13%
2024-12-19 0 7.510 7.480 7.510 7.440 7.570 1,538,800 11,501,242 7.4742 6.964 6.936 6.964 6.899 7.019 1,659,540 6.9304 0.00%
2024-12-18 0 7.510 7.500 7.510 7.410 7.540 628,003 4,717,941 7.5126 6.964 6.954 6.964 6.871 6.991 677,278 6.9660 0.81%
2024-12-17 0 7.450 7.440 7.450 7.430 7.520 1,121,228 8,378,306 7.4724 6.908 6.899 6.908 6.889 6.973 1,209,204 6.9288 -0.27%
2024-12-16 0 7.470 7.460 7.490 7.430 7.580 929,600 6,949,886 7.4762 6.927 6.917 6.945 6.889 7.029 1,002,540 6.9323 0.27%
2024-12-13 0 7.450 7.430 7.450 7.430 7.730 1,487,088 11,116,854 7.4756 6.908 6.889 6.908 6.889 7.168 1,603,770 6.9317 -2.61%
2024-12-12 0 7.650 7.650 7.680 7.520 7.900 2,726,695 21,087,530 7.7337 7.093 7.093 7.121 6.973 7.325 2,940,641 7.1711 1.86%
2024-12-11 0 7.510 7.490 7.520 7.430 7.580 1,437,576 10,813,244 7.5219 6.964 6.945 6.973 6.889 7.029 1,550,373 6.9746 1.49%
2024-12-10 0 7.400 7.360 7.400 7.320 7.490 1,408,800 10,429,822 7.4033 6.862 6.825 6.862 6.787 6.945 1,519,340 6.8647 -0.13%
2024-12-09 0 7.410 7.400 7.410 7.290 7.420 900,000 6,618,042 7.3534 6.871 6.862 6.871 6.760 6.880 970,617 6.8184 1.65%
2024-12-06 0 7.290 7.270 7.290 7.170 7.300 759,200 5,501,920 7.2470 6.760 6.741 6.760 6.648 6.769 818,770 6.7197 0.97%
2024-12-05 0 7.220 7.210 7.220 7.190 7.270 352,400 2,543,154 7.2167 6.695 6.685 6.695 6.667 6.741 380,051 6.6916 -0.69%
2024-12-04 0 7.270 7.230 7.270 7.200 7.350 356,800 2,590,938 7.2616 6.741 6.704 6.741 6.676 6.815 384,796 6.7333 -0.41%
2024-12-03 0 7.300 7.280 7.300 7.150 7.300 671,271 4,864,616 7.2469 6.769 6.750 6.769 6.630 6.769 723,941 6.7196 1.53%
2024-12-02 0 7.190 7.150 7.200 7.150 7.250 252,400 1,814,415 7.1886 6.667 6.630 6.676 6.630 6.723 272,204 6.6656 0.14%
2024-11-29 0 7.180 7.160 7.180 7.080 7.230 489,203 3,508,795 7.1725 6.658 6.639 6.658 6.565 6.704 527,588 6.6506 1.41%
2024-11-28 0 7.080 7.080 7.100 7.030 7.130 405,292 2,867,238 7.0745 6.565 6.565 6.583 6.519 6.611 437,093 6.5598 -0.56%
2024-11-27 0 7.120 7.120 7.140 7.020 7.150 335,600 2,381,177 7.0953 6.602 6.602 6.621 6.509 6.630 361,932 6.5791 0.42%
2024-11-26 0 7.090 7.090 7.130 7.040 7.140 423,953 3,018,198 7.1192 6.574 6.574 6.611 6.528 6.621 457,218 6.6012 0.57%
2024-11-25 0 7.050 7.050 7.060 7.050 7.110 576,400 4,073,720 7.0675 6.537 6.537 6.546 6.537 6.593 621,626 6.5533 -0.70%
2024-11-22 0 7.100 7.080 7.100 7.080 7.290 498,000 3,567,673 7.1640 6.583 6.565 6.583 6.565 6.760 537,075 6.6428 -1.66%
2024-11-21 0 7.220 7.210 7.220 7.200 7.300 787,200 5,703,786 7.2457 6.695 6.685 6.695 6.676 6.769 848,967 6.7185 -0.82%
2024-11-20 0 7.280 7.280 7.310 7.260 7.330 332,800 2,425,465 7.2881 6.750 6.750 6.778 6.732 6.797 358,913 6.7578 0.00%
2024-11-19 0 7.280 7.230 7.280 7.200 7.320 316,400 2,298,345 7.2640 6.750 6.704 6.750 6.676 6.787 341,226 6.7356 0.97%
2024-11-18 0 7.210 7.210 7.220 7.150 7.250 517,080 3,719,850 7.1940 6.685 6.685 6.695 6.630 6.723 557,652 6.6706 0.84%
2024-11-15 0 7.150 7.150 7.160 7.100 7.190 766,800 5,477,194 7.1429 6.630 6.630 6.639 6.583 6.667 826,966 6.6232 0.70%
2024-11-14 0 7.100 7.090 7.110 7.070 7.220 509,200 3,621,764 7.1127 6.583 6.574 6.593 6.556 6.695 549,154 6.5952 -0.42%
2024-11-13 0 7.130 7.130 7.150 7.080 7.250 753,889 5,385,635 7.1438 6.611 6.611 6.630 6.565 6.723 813,042 6.6241 -1.66%
2024-11-12 0 7.250 7.240 7.250 7.200 7.390 857,052 6,242,442 7.2836 6.723 6.713 6.723 6.676 6.852 924,299 6.7537 -1.49%
2024-11-11 0 7.360 7.330 7.360 7.290 7.400 588,800 4,315,816 7.3299 6.825 6.797 6.825 6.760 6.862 634,999 6.7966 -0.54%
2024-11-08 0 7.400 7.360 7.400 7.340 7.540 626,400 4,639,920 7.4073 6.862 6.825 6.862 6.806 6.991 675,550 6.8684 -0.80%
2024-11-07 0 7.460 7.440 7.460 7.310 7.460 557,933 4,127,312 7.3975 6.917 6.899 6.917 6.778 6.917 601,710 6.8593 0.27%
2024-11-06 0 7.440 7.420 7.440 7.350 7.530 1,200,000 8,902,300 7.4186 6.899 6.880 6.899 6.815 6.982 1,294,156 6.8788 -0.80%
2024-11-05 0 7.500 7.490 7.500 7.440 7.520 1,626,661 12,174,700 7.4845 6.954 6.945 6.954 6.899 6.973 1,754,295 6.9399 1.63%
2024-11-04 0 7.380 7.380 7.400 7.330 7.430 567,600 4,192,964 7.3872 6.843 6.843 6.862 6.797 6.889 612,136 6.8497 -0.54%
2024-11-01 0 7.420 7.380 7.420 7.270 7.430 628,824 4,641,470 7.3812 6.880 6.843 6.880 6.741 6.889 678,164 6.8442 1.37%
2024-10-31 0 7.320 7.320 7.340 7.260 7.350 481,800 3,525,876 7.3181 6.787 6.787 6.806 6.732 6.815 519,604 6.7857 0.41%
2024-10-30 0 7.290 7.280 7.290 7.240 7.540 1,044,800 7,616,692 7.2901 6.760 6.750 6.760 6.713 6.991 1,126,779 6.7597 -1.09%
2024-10-29 0 7.370 7.370 7.380 7.320 7.590 1,747,200 12,907,108 7.3873 6.834 6.834 6.843 6.787 7.038 1,884,292 6.8498 -1.73%
2024-10-28 0 7.500 7.500 7.520 7.480 7.600 711,600 5,345,916 7.5125 6.954 6.954 6.973 6.936 7.047 767,435 6.9660 -1.57%
2024-10-25 0 7.620 7.600 7.620 7.570 7.660 933,728 7,110,218 7.6149 7.066 7.047 7.066 7.019 7.103 1,006,992 7.0609 0.13%
2024-10-24 0 7.610 7.610 7.620 7.610 7.760 872,800 6,679,576 7.6530 7.056 7.056 7.066 7.056 7.195 941,283 7.0962 -1.55%
2024-10-23 0 7.730 7.710 7.730 7.560 7.900 1,911,600 14,821,858 7.7536 7.168 7.149 7.168 7.010 7.325 2,061,591 7.1895 2.11%
2024-10-22 0 7.570 7.530 7.570 7.440 7.580 1,238,400 9,331,296 7.5350 7.019 6.982 7.019 6.899 7.029 1,335,569 6.9868 1.75%
2024-10-21 0 7.440 7.440 7.460 7.360 7.520 1,238,400 9,213,636 7.4400 6.899 6.899 6.917 6.825 6.973 1,335,569 6.8987 -0.13%
2024-10-18 0 7.450 7.430 7.450 7.280 7.450 1,838,000 13,569,604 7.3828 6.908 6.889 6.908 6.750 6.908 1,982,216 6.8457 2.05%
2024-10-17 0 7.300 7.270 7.300 7.230 7.450 1,601,200 11,760,504 7.3448 6.769 6.741 6.769 6.704 6.908 1,726,836 6.8104 0.69%
2024-10-16 0 7.250 7.250 7.300 7.160 7.320 863,200 6,277,110 7.2719 6.723 6.723 6.769 6.639 6.787 930,930 6.7428 0.97%
2024-10-15 0 7.180 7.130 7.180 7.100 7.330 1,067,200 7,690,820 7.2065 6.658 6.611 6.658 6.583 6.797 1,150,936 6.6822 -0.97%
2024-10-14 0 7.250 7.250 7.270 7.190 7.400 1,018,000 7,420,692 7.2895 6.723 6.723 6.741 6.667 6.862 1,097,876 6.7591 -0.41%
2024-10-10 0 7.280 7.220 7.280 7.110 7.400 1,371,190 9,964,226 7.2668 6.750 6.695 6.750 6.593 6.862 1,478,779 6.7381 3.41%
2024-10-09 0 7.040 7.010 7.040 6.980 7.200 2,045,200 14,482,516 7.0812 6.528 6.500 6.528 6.472 6.676 2,205,674 6.5660 -0.98%
2024-10-08 0 7.110 7.110 7.130 7.100 7.600 3,029,696 22,097,801 7.2937 6.593 6.593 6.611 6.583 7.047 3,267,417 6.7631 -5.45%
2024-10-07 0 7.520 7.490 7.520 7.260 7.520 2,549,240 18,910,386 7.4180 6.973 6.945 6.973 6.732 6.973 2,749,263 6.8783 4.01%
2024-10-04 0 7.230 7.200 7.230 6.990 7.230 2,174,142 15,551,326 7.1529 6.704 6.676 6.704 6.481 6.704 2,344,733 6.6325 2.26%
2024-10-03 0 7.070 7.070 7.090 6.960 7.190 1,998,893 14,115,326 7.0616 6.556 6.556 6.574 6.454 6.667 2,155,733 6.5478 -0.98%
2024-10-02 0 7.140 7.130 7.140 6.970 7.170 3,912,197 27,735,728 7.0896 6.621 6.611 6.621 6.463 6.648 4,219,162 6.5738 2.44%
2024-09-30 0 6.970 6.960 6.970 6.890 7.060 1,996,064 13,940,234 6.9839 6.463 6.454 6.463 6.389 6.546 2,152,682 6.4758 0.72%
2024-09-27 0 6.920 6.900 6.920 6.850 7.100 1,824,000 12,702,365 6.9640 6.417 6.398 6.417 6.352 6.583 1,967,118 6.4573 -1.00%
2024-09-26 0 6.990 6.990 7.000 6.940 7.020 1,189,400 8,303,182 6.9810 6.481 6.481 6.491 6.435 6.509 1,282,725 6.4731 -0.14%
2024-09-25 0 7.000 7.000 7.020 6.990 7.130 851,753 5,991,805 7.0347 6.491 6.491 6.509 6.481 6.611 918,585 6.5229 0.29%
2024-09-24 0 6.980 6.960 6.980 6.850 7.000 991,488 6,869,743 6.9287 6.472 6.454 6.472 6.352 6.491 1,069,284 6.4246 2.05%
2024-09-23 0 6.840 6.830 6.840 6.730 6.860 532,400 3,619,460 6.7984 6.342 6.333 6.342 6.240 6.361 574,174 6.3038 0.29%
2024-09-20 0 6.820 6.780 6.820 6.710 6.850 718,393 4,884,252 6.7989 6.324 6.287 6.324 6.222 6.352 774,761 6.3042 0.29%
2024-09-19 0 6.800 6.760 6.800 6.640 6.800 728,000 4,917,400 6.7547 6.305 6.268 6.305 6.157 6.305 785,122 6.2632 2.10%
2024-09-17 0 6.660 6.660 6.680 6.570 6.720 427,200 2,847,336 6.6651 6.175 6.175 6.194 6.092 6.231 460,720 6.1802 1.52%
2024-09-16 0 6.560 6.560 6.600 6.510 6.650 244,800 1,609,892 6.5764 6.083 6.083 6.120 6.036 6.166 264,008 6.0979 -1.06%
2024-09-13 0 6.630 6.620 6.630 6.550 6.630 269,205 1,776,569 6.5993 6.148 6.138 6.148 6.073 6.148 290,328 6.1192 1.22%
2024-09-12 0 6.550 6.530 6.550 6.410 6.560 236,800 1,537,111 6.4912 6.073 6.055 6.073 5.944 6.083 255,380 6.0189 0.77%
2024-09-11 0 6.500 6.500 6.510 6.410 6.610 685,064 4,423,477 6.4570 6.027 6.027 6.036 5.944 6.129 738,817 5.9872 -1.66%
2024-09-10 0 6.880 6.880 6.890 6.820 6.960 1,340,478 9,241,715 6.8943 6.129 6.129 6.138 6.076 6.200 1,504,708 6.1419 1.03%
2024-09-09 0 6.810 6.810 6.830 6.750 6.930 652,452 4,436,610 6.7999 6.067 6.067 6.085 6.013 6.174 732,388 6.0577 -1.16%
2024-09-05 0 6.890 6.850 6.890 6.830 6.980 533,600 3,671,814 6.8812 6.138 6.102 6.138 6.085 6.218 598,974 6.1302 -0.86%
2024-09-04 0 6.950 6.910 6.950 6.850 7.000 696,000 4,825,829 6.9337 6.191 6.156 6.191 6.102 6.236 781,271 6.1769 -0.14%
2024-09-03 0 6.960 6.930 6.960 6.800 6.980 1,149,793 7,924,750 6.8923 6.200 6.174 6.200 6.058 6.218 1,290,661 6.1401 -0.14%
2024-09-02 0 6.970 6.970 6.990 6.730 7.030 2,043,300 14,200,611 6.9498 6.209 6.209 6.227 5.995 6.263 2,293,637 6.1913 2.80%
2024-08-30 0 6.780 6.770 6.780 6.210 6.850 3,236,359 21,754,019 6.7218 6.040 6.031 6.040 5.532 6.102 3,632,864 5.9881 9.00%
2024-08-29 0 6.220 6.210 6.250 6.210 6.340 541,600 3,384,160 6.2484 5.541 5.532 5.568 5.532 5.648 607,955 5.5665 -1.43%
2024-08-28 0 6.310 6.310 6.350 6.270 6.370 221,921 1,402,887 6.3216 5.621 5.621 5.657 5.586 5.675 249,110 5.6316 -0.79%
2024-08-27 0 6.360 6.360 6.380 6.210 6.380 583,672 3,681,488 6.3075 5.666 5.666 5.684 5.532 5.684 655,181 5.6190 1.92%
2024-08-26 0 6.240 6.240 6.250 6.170 6.250 405,800 2,526,284 6.2254 5.559 5.559 5.568 5.497 5.568 455,517 5.5460 1.13%
2024-08-23 0 6.170 6.170 6.200 6.130 6.210 222,400 1,374,584 6.1807 5.497 5.497 5.523 5.461 5.532 249,648 5.5061 -0.16%
2024-08-22 0 6.180 6.180 6.200 6.140 6.220 435,600 2,690,882 6.1774 5.505 5.505 5.523 5.470 5.541 488,968 5.5032 -0.80%
2024-08-21 0 6.230 6.220 6.230 6.150 6.240 264,440 1,642,470 6.2111 5.550 5.541 5.550 5.479 5.559 296,838 5.5332 0.48%
2024-08-20 0 6.200 6.140 6.200 6.140 6.200 138,784 856,586 6.1721 5.523 5.470 5.523 5.470 5.523 155,787 5.4984 0.32%
2024-08-19 0 6.180 6.150 6.180 6.090 6.200 714,800 4,398,956 6.1541 5.505 5.479 5.505 5.425 5.523 802,374 5.4824 0.65%
2024-08-16 0 6.140 6.110 6.150 6.070 6.150 282,400 1,729,536 6.1244 5.470 5.443 5.479 5.407 5.479 316,998 5.4560 1.15%
2024-08-15 0 6.070 6.050 6.070 5.980 6.080 296,800 1,788,636 6.0264 5.407 5.390 5.407 5.327 5.416 333,163 5.3687 1.34%
2024-08-14 0 5.990 5.960 5.990 5.950 5.990 190,997 1,139,076 5.9638 5.336 5.310 5.336 5.301 5.336 214,397 5.3129 0.34%
2024-08-13 0 5.970 5.970 5.980 5.940 5.990 288,064 1,717,116 5.9609 5.318 5.318 5.327 5.292 5.336 323,356 5.3103 0.17%
2024-08-12 0 5.960 5.960 5.970 5.890 5.980 379,200 2,256,984 5.9520 5.310 5.310 5.318 5.247 5.327 425,658 5.3023 0.34%
2024-08-09 0 5.940 5.920 5.940 5.910 5.950 398,880 2,366,372 5.9325 5.292 5.274 5.292 5.265 5.301 447,749 5.2850 1.19%
2024-08-08 0 5.870 5.850 5.870 5.760 5.900 719,300 4,197,017 5.8349 5.229 5.212 5.229 5.131 5.256 807,426 5.1980 -0.51%
2024-08-07 0 5.900 5.870 5.900 5.820 5.910 494,400 2,901,624 5.8690 5.256 5.229 5.256 5.185 5.265 554,972 5.2284 0.85%
2024-08-06 0 5.850 5.800 5.850 5.800 5.960 501,600 2,936,284 5.8538 5.212 5.167 5.212 5.167 5.310 563,054 5.2149 0.52%
2024-08-05 0 5.820 5.820 5.830 5.730 6.000 1,133,200 6,613,220 5.8359 5.185 5.185 5.194 5.105 5.345 1,272,035 5.1989 -3.80%
2024-08-02 0 6.050 6.020 6.050 6.010 6.100 481,200 2,906,532 6.0402 5.390 5.363 5.390 5.354 5.434 540,155 5.3809 -0.98%
2024-08-01 0 6.110 6.100 6.130 6.010 6.170 408,800 2,489,608 6.0900 5.443 5.434 5.461 5.354 5.497 458,884 5.4253 -1.29%
2024-07-31 0 6.190 6.170 6.190 6.130 6.200 400,400 2,473,292 6.1771 5.514 5.497 5.514 5.461 5.523 449,455 5.5029 1.48%
2024-07-30 0 6.100 6.100 6.120 6.100 6.160 270,500 1,653,346 6.1122 5.434 5.434 5.452 5.434 5.488 303,641 5.4451 -1.77%
2024-07-29 0 6.210 6.180 6.210 6.170 6.250 189,600 1,175,613 6.2005 5.532 5.505 5.532 5.497 5.568 212,829 5.5237 0.16%
2024-07-26 0 6.200 6.180 6.200 6.110 6.240 359,600 2,219,201 6.1713 5.523 5.505 5.523 5.443 5.559 403,657 5.4977 0.81%
2024-07-25 0 6.150 6.120 6.150 6.110 6.270 897,200 5,517,439 6.1496 5.479 5.452 5.479 5.443 5.586 1,007,121 5.4784 -1.91%
2024-07-24 0 6.270 6.240 6.270 6.210 6.300 347,200 2,173,064 6.2588 5.586 5.559 5.586 5.532 5.612 389,738 5.5757 1.13%
2024-07-23 0 6.200 6.200 6.220 6.160 6.260 388,054 2,410,236 6.2111 5.523 5.523 5.541 5.488 5.577 435,597 5.5332 -0.16%
2024-07-22 0 6.210 6.190 6.210 6.140 6.250 215,456 1,332,831 6.1861 5.532 5.514 5.532 5.470 5.568 241,853 5.5109 0.98%
2024-07-19 0 6.150 6.150 6.170 6.130 6.320 600,000 3,709,620 6.1827 5.479 5.479 5.497 5.461 5.630 673,510 5.5079 -2.23%
2024-07-18 0 6.290 6.270 6.290 6.240 6.330 397,801 2,502,072 6.2898 5.603 5.586 5.603 5.559 5.639 446,538 5.6033 0.16%
2024-07-17 0 6.280 6.280 6.290 6.270 6.370 416,200 2,624,988 6.3070 5.595 5.595 5.603 5.586 5.675 467,191 5.6187 -1.10%
2024-07-16 0 6.350 6.330 6.350 6.310 6.400 424,400 2,689,636 6.3375 5.657 5.639 5.657 5.621 5.701 476,396 5.6458 -0.78%
2024-07-15 0 6.400 6.400 6.440 6.380 6.490 1,054,800 6,779,944 6.4277 5.701 5.701 5.737 5.684 5.782 1,184,030 5.7262 -1.23%
2024-07-12 0 6.480 6.460 6.480 6.400 6.490 267,344 1,722,741 6.4439 5.773 5.755 5.773 5.701 5.782 300,098 5.7406 2.05%
2024-07-11 0 6.350 6.350 6.380 6.280 6.400 528,000 3,350,268 6.3452 5.657 5.657 5.684 5.595 5.701 592,688 5.6527 1.11%
2024-07-10 0 6.280 6.280 6.300 6.220 6.340 238,400 1,497,272 6.2805 5.595 5.595 5.612 5.541 5.648 267,608 5.5950 -0.79%
2024-07-09 0 6.330 6.320 6.330 6.250 6.360 382,800 2,413,780 6.3056 5.639 5.630 5.639 5.568 5.666 429,699 5.6174 0.64%
2024-07-08 0 6.290 6.290 6.350 6.290 6.450 834,800 5,297,316 6.3456 5.603 5.603 5.657 5.603 5.746 937,076 5.6530 -2.63%
2024-07-05 0 6.460 6.460 6.500 6.450 6.580 694,005 4,504,584 6.4907 5.755 5.755 5.791 5.746 5.862 779,032 5.7823 -1.82%
2024-07-04 0 6.580 6.570 6.580 6.540 6.600 205,464 1,350,650 6.5737 5.862 5.853 5.862 5.826 5.880 230,637 5.8562 -0.30%
2024-07-03 0 6.600 6.590 6.600 6.510 6.600 510,000 3,347,164 6.5631 5.880 5.871 5.880 5.799 5.880 572,483 5.8467 0.61%
2024-07-02 0 6.560 6.560 6.570 6.470 6.600 529,251 3,473,388 6.5628 5.844 5.844 5.853 5.764 5.880 594,093 5.8465 0.77%
2024-06-28 0 6.510 6.510 6.520 6.480 6.550 237,600 1,547,688 6.5138 5.799 5.799 5.808 5.773 5.835 266,710 5.8029 0.15%
2024-06-27 0 6.500 6.500 6.530 6.480 6.560 461,440 3,005,939 6.5143 5.791 5.791 5.817 5.773 5.844 517,974 5.8033 -0.31%
2024-06-26 0 6.520 6.500 6.520 6.450 6.540 279,600 1,819,172 6.5063 5.808 5.791 5.808 5.746 5.826 313,855 5.7962 0.77%
2024-06-25 0 6.470 6.470 6.520 6.470 6.620 366,800 2,391,118 6.5189 5.764 5.764 5.808 5.764 5.897 411,739 5.8074 -0.61%
2024-06-24 0 6.510 6.450 6.510 6.330 6.540 546,400 3,512,413 6.4283 5.799 5.746 5.799 5.639 5.826 613,343 5.7267 0.77%
2024-06-21 0 6.460 6.460 6.520 6.450 6.550 1,089,385 7,074,425 6.4940 5.755 5.755 5.808 5.746 5.835 1,222,852 5.7852 -1.37%
2024-06-20 0 6.550 6.550 6.570 6.530 6.640 348,800 2,290,035 6.5655 5.835 5.835 5.853 5.817 5.915 391,534 5.8489 -0.30%
2024-06-19 0 6.570 6.570 6.580 6.490 6.590 512,800 3,365,764 6.5635 5.853 5.853 5.862 5.782 5.871 575,626 5.8471 1.23%
2024-06-18 0 6.490 6.460 6.490 6.280 6.490 636,800 4,107,640 6.4504 5.782 5.755 5.782 5.595 5.782 714,818 5.7464 3.02%
2024-06-17 0 6.300 6.300 6.360 6.300 6.410 432,400 2,748,320 6.3560 5.612 5.612 5.666 5.612 5.710 485,376 5.6623 -1.25%
2024-06-14 0 6.380 6.380 6.390 6.320 6.410 355,200 2,259,232 6.3605 5.684 5.684 5.693 5.630 5.710 398,718 5.6662 -0.93%
2024-06-13 0 6.440 6.400 6.440 6.200 6.450 2,567,981 16,330,394 6.3592 5.737 5.701 5.737 5.523 5.746 2,882,599 5.6652 5.57%
2024-06-12 0 6.100 6.100 6.110 6.090 6.180 1,119,600 6,871,252 6.1372 5.434 5.434 5.443 5.425 5.505 1,256,769 5.4674 -1.93%
2024-06-11 0 6.220 6.210 6.220 6.100 6.260 655,800 4,044,448 6.1672 5.541 5.532 5.541 5.434 5.577 736,146 5.4941 -0.64%
2024-06-07 0 6.260 6.240 6.260 6.160 6.290 430,702 2,691,408 6.2489 5.577 5.559 5.577 5.488 5.603 483,470 5.5669 0.64%
2024-06-06 0 6.220 6.190 6.230 6.170 6.300 565,600 3,514,611 6.2140 5.541 5.514 5.550 5.497 5.612 634,895 5.5357 -0.16%
2024-06-05 0 6.230 6.230 6.250 6.200 6.380 1,375,000 8,613,980 6.2647 5.550 5.550 5.568 5.523 5.684 1,543,459 5.5810 -2.50%
2024-06-04 0 6.880 6.870 6.880 6.820 6.900 795,800 5,467,160 6.8700 5.693 5.684 5.693 5.643 5.709 961,798 5.6843 0.15%
2024-06-03 0 6.870 6.870 6.930 6.810 6.930 550,748 3,799,705 6.8992 5.684 5.684 5.734 5.635 5.734 665,630 5.7084 1.48%
2024-05-31 0 6.770 6.760 6.830 6.770 6.920 811,635 5,542,122 6.8283 5.602 5.593 5.651 5.602 5.726 980,936 5.6498 -0.59%
2024-05-30 0 6.810 6.810 6.830 6.790 6.940 994,800 6,797,924 6.8335 5.635 5.635 5.651 5.618 5.742 1,202,308 5.6541 -1.87%
2024-05-29 0 6.940 6.930 6.940 6.900 7.070 1,110,850 7,724,866 6.9540 5.742 5.734 5.742 5.709 5.850 1,342,566 5.7538 -1.28%
2024-05-28 0 7.030 7.030 7.100 7.030 7.150 420,400 2,981,156 7.0912 5.817 5.817 5.875 5.817 5.916 508,092 5.8673 -1.13%
2024-05-27 0 7.110 7.100 7.110 6.950 7.110 556,400 3,928,135 7.0599 5.883 5.875 5.883 5.750 5.883 672,461 5.8414 1.28%
2024-05-24 0 7.020 7.010 7.020 6.930 7.080 950,944 6,643,817 6.9865 5.808 5.800 5.808 5.734 5.858 1,149,304 5.7807 -0.28%
2024-05-23 0 7.040 7.040 7.050 6.910 7.190 1,391,800 9,728,048 6.9895 5.825 5.825 5.833 5.717 5.949 1,682,120 5.7832 -2.09%
2024-05-22 0 7.190 7.170 7.190 7.110 7.210 837,200 6,008,672 7.1771 5.949 5.933 5.949 5.883 5.966 1,011,834 5.9384 1.27%
2024-05-21 0 7.100 7.100 7.130 7.100 7.250 1,779,600 12,779,884 7.1813 5.875 5.875 5.899 5.875 5.999 2,150,812 5.9419 -1.11%
2024-05-20 0 7.180 7.170 7.190 7.000 7.220 1,689,425 12,088,675 7.1555 5.941 5.933 5.949 5.792 5.974 2,041,827 5.9205 2.72%
2024-05-17 0 6.990 6.990 7.000 6.850 7.000 1,283,800 8,899,017 6.9318 5.784 5.784 5.792 5.668 5.792 1,551,592 5.7354 2.19%
2024-05-16 0 6.840 6.800 6.840 6.800 6.990 1,747,313 11,986,204 6.8598 5.659 5.626 5.659 5.626 5.784 2,111,790 5.6758 -1.44%
2024-05-14 0 6.940 6.920 6.940 6.800 6.960 873,444 6,013,719 6.8851 5.742 5.726 5.742 5.626 5.759 1,055,638 5.6968 0.87%
2024-05-13 0 6.880 6.880 6.900 6.840 6.940 1,004,000 6,917,391 6.8898 5.693 5.693 5.709 5.659 5.742 1,213,427 5.7007 0.29%
2024-05-10 0 6.860 6.840 6.860 6.640 6.880 1,533,600 10,437,516 6.8059 5.676 5.659 5.676 5.494 5.693 1,853,498 5.6313 3.31%
2024-05-09 0 6.640 6.640 6.680 6.570 6.710 1,331,692 8,832,901 6.6328 5.494 5.494 5.527 5.436 5.552 1,609,474 5.4881 0.61%
2024-05-08 0 6.600 6.590 6.600 6.580 6.750 624,000 4,146,008 6.6442 5.461 5.453 5.461 5.444 5.585 754,162 5.4975 -1.64%
2024-05-07 0 6.710 6.700 6.710 6.620 6.730 737,600 4,931,897 6.6864 5.552 5.544 5.552 5.477 5.568 891,458 5.5324 1.21%
2024-05-06 0 6.630 6.630 6.660 6.620 6.740 531,865 3,544,525 6.6643 5.486 5.486 5.511 5.477 5.577 642,808 5.5141 -0.75%
2024-05-03 0 6.680 6.650 6.680 6.610 6.700 704,399 4,690,020 6.6582 5.527 5.502 5.527 5.469 5.544 851,332 5.5090 1.37%
2024-05-02 0 6.590 6.590 6.600 6.410 6.620 1,498,800 9,836,420 6.5629 5.453 5.453 5.461 5.304 5.477 1,811,439 5.4302 2.65%
2024-04-30 0 6.420 6.420 6.440 6.400 6.570 989,000 6,401,715 6.4729 5.312 5.312 5.329 5.295 5.436 1,195,298 5.3557 -1.23%
2024-04-29 0 6.500 6.440 6.500 6.380 6.550 1,361,358 8,850,696 6.5014 5.378 5.329 5.378 5.279 5.420 1,645,328 5.3793 1.72%
2024-04-26 0 6.390 6.340 6.390 6.330 6.390 476,400 3,027,811 6.3556 5.287 5.246 5.287 5.237 5.287 575,774 5.2587 1.11%
2024-04-25 0 6.320 6.310 6.320 6.240 6.360 409,345 2,580,676 6.3044 5.229 5.221 5.229 5.163 5.262 494,731 5.2163 0.48%
2024-04-24 0 6.290 6.290 6.300 6.140 6.330 1,154,000 7,256,031 6.2877 5.204 5.204 5.213 5.080 5.237 1,394,716 5.2025 2.11%
2024-04-23 0 6.160 6.160 6.190 6.120 6.210 544,400 3,367,708 6.1861 5.097 5.097 5.122 5.064 5.138 657,958 5.1184 1.15%
2024-04-22 0 6.090 6.090 6.120 6.080 6.200 437,311 2,680,540 6.1296 5.039 5.039 5.064 5.031 5.130 528,531 5.0717 -0.16%
2024-04-19 0 6.100 6.070 6.100 5.980 6.110 382,800 2,308,507 6.0306 5.047 5.022 5.047 4.948 5.055 462,649 4.9898 0.83%
2024-04-18 0 6.050 6.030 6.050 6.030 6.150 558,800 3,391,138 6.0686 5.006 4.989 5.006 4.989 5.089 675,362 5.0212 0.17%
2024-04-17 0 6.040 6.040 6.060 6.000 6.070 351,280 2,123,677 6.0455 4.998 4.998 5.014 4.964 5.022 424,555 5.0021 0.00%
2024-04-16 0 6.040 6.020 6.040 5.960 6.100 710,800 4,270,504 6.0080 4.998 4.981 4.998 4.931 5.047 859,068 4.9711 -1.47%
2024-04-15 0 6.130 6.080 6.130 6.060 6.150 780,000 4,770,123 6.1155 5.072 5.031 5.072 5.014 5.089 942,703 5.0601 -0.33%
2024-04-12 0 6.150 6.110 6.150 6.080 6.190 585,600 3,594,456 6.1381 5.089 5.055 5.089 5.031 5.122 707,752 5.0787 -0.81%
2024-04-11 0 6.200 6.180 6.200 6.150 6.240 982,800 6,094,940 6.2016 5.130 5.113 5.130 5.089 5.163 1,187,805 5.1313 0.00%
2024-04-10 0 6.200 6.190 6.200 6.120 6.300 1,546,835 9,624,312 6.2219 5.130 5.122 5.130 5.064 5.213 1,869,494 5.1481 1.64%
2024-04-09 0 6.100 6.080 6.100 5.940 6.120 1,299,200 7,891,892 6.0744 5.047 5.031 5.047 4.915 5.064 1,570,204 5.0260 2.52%
2024-04-08 0 5.950 5.950 5.960 5.910 6.040 616,036 3,687,381 5.9857 4.923 4.923 4.931 4.890 4.998 744,537 4.9526 0.85%
2024-04-05 0 5.900 5.900 5.910 5.830 5.940 480,163 2,834,673 5.9036 4.882 4.882 4.890 4.824 4.915 580,322 4.8847 1.20%
2024-04-03 0 5.830 5.780 5.830 5.770 5.970 661,021 3,850,462 5.8250 4.824 4.782 4.824 4.774 4.940 798,905 4.8197 0.17%
2024-04-02 0 5.820 5.820 5.850 5.610 5.930 1,065,920 6,233,384 5.8479 4.816 4.816 4.840 4.642 4.907 1,288,263 4.8386 4.49%
2024-03-28 0 5.570 5.570 5.630 5.050 5.640 2,249,280 12,348,121 5.4898 4.609 4.609 4.658 4.178 4.667 2,718,464 4.5423 8.58%
2024-03-27 0 5.130 5.110 5.130 5.100 5.170 105,600 541,380 5.1267 4.245 4.228 4.245 4.220 4.278 127,627 4.2419 0.20%
2024-03-26 0 5.120 5.120 5.180 5.110 5.260 255,600 1,311,328 5.1304 4.236 4.236 4.286 4.228 4.352 308,916 4.2449 -0.19%
2024-03-25 0 5.130 5.130 5.150 5.120 5.180 114,600 589,566 5.1446 4.245 4.245 4.261 4.236 4.286 138,505 4.2566 0.00%
2024-03-22 0 5.130 5.130 5.180 5.130 5.240 201,200 1,037,484 5.1565 4.245 4.245 4.286 4.245 4.336 243,169 4.2665 -1.16%
2024-03-21 0 5.190 5.190 5.210 5.180 5.220 302,053 1,570,888 5.2007 4.294 4.294 4.311 4.286 4.319 365,059 4.3031 0.00%
2024-03-20 0 5.190 5.160 5.190 5.110 5.200 158,000 815,420 5.1609 4.294 4.269 4.294 4.228 4.303 190,958 4.2702 0.58%
2024-03-19 0 5.160 5.160 5.190 5.150 5.210 201,604 1,045,221 5.1845 4.269 4.269 4.294 4.261 4.311 243,657 4.2897 -0.39%
2024-03-18 0 5.180 5.170 5.180 5.140 5.220 222,461 1,148,275 5.1617 4.286 4.278 4.286 4.253 4.319 268,865 4.2708 1.17%
2024-03-15 0 5.120 5.120 5.140 5.100 5.180 181,057 926,989 5.1199 4.236 4.236 4.253 4.220 4.286 218,824 4.2362 -1.16%
2024-03-14 0 5.180 5.160 5.180 5.120 5.230 294,800 1,525,512 5.1747 4.286 4.269 4.286 4.236 4.327 356,293 4.2816 -0.38%
2024-03-13 0 5.200 5.190 5.200 5.190 5.240 150,936 786,777 5.2127 4.303 4.294 4.303 4.294 4.336 182,420 4.3130 0.19%
2024-03-12 0 5.190 5.180 5.190 5.110 5.220 279,994 1,454,501 5.1948 4.294 4.286 4.294 4.228 4.319 338,399 4.2982 -0.38%
2024-03-11 0 5.210 5.210 5.220 5.190 5.230 367,554 1,914,880 5.2098 4.311 4.311 4.319 4.294 4.327 444,223 4.3106 0.58%
2024-03-08 0 5.180 5.180 5.210 5.150 5.210 223,200 1,157,352 5.1853 4.286 4.286 4.311 4.261 4.311 269,758 4.2903 0.00%
2024-03-07 0 5.180 5.160 5.180 5.140 5.220 555,200 2,880,099 5.1875 4.286 4.269 4.286 4.253 4.319 671,011 4.2922 0.97%
2024-03-06 0 5.130 5.130 5.140 5.070 5.160 504,400 2,588,449 5.1317 4.245 4.245 4.253 4.195 4.269 609,614 4.2460 1.18%
2024-03-05 0 5.070 5.060 5.070 5.050 5.200 516,224 2,634,342 5.1031 4.195 4.187 4.195 4.178 4.303 623,905 4.2223 -2.50%
2024-03-04 0 5.200 5.200 5.210 5.040 5.200 730,000 3,766,330 5.1594 4.303 4.303 4.311 4.170 4.303 882,273 4.2689 2.16%
2024-03-01 0 5.090 5.090 5.120 5.000 5.110 542,816 2,755,084 5.0755 4.212 4.212 4.236 4.137 4.228 656,044 4.1995 2.62%
2024-02-29 0 4.960 4.960 5.080 4.900 5.180 634,064 3,193,069 5.0359 4.104 4.104 4.203 4.054 4.286 766,325 4.1667 -3.31%
2024-02-28 0 5.130 5.130 5.150 5.120 5.220 464,400 2,401,652 5.1715 4.245 4.245 4.261 4.236 4.319 561,271 4.2790 0.00%
2024-02-27 0 5.130 5.130 5.140 5.100 5.190 605,600 3,110,382 5.1360 4.245 4.245 4.253 4.220 4.294 731,924 4.2496 -0.58%
2024-02-26 0 5.160 5.150 5.170 5.110 5.210 797,376 4,115,804 5.1617 4.269 4.261 4.278 4.228 4.311 963,703 4.2708 1.38%
2024-02-23 0 5.090 5.080 5.090 5.040 5.140 574,400 2,930,848 5.1025 4.212 4.203 4.212 4.170 4.253 694,216 4.2218 1.19%
2024-02-22 0 5.030 5.030 5.050 4.930 5.050 706,400 3,525,656 4.9910 4.162 4.162 4.178 4.079 4.178 853,750 4.1296 2.44%
2024-02-21 0 4.910 4.910 4.920 4.880 4.990 792,800 3,920,412 4.9450 4.063 4.063 4.071 4.038 4.129 958,173 4.0916 1.24%
2024-02-20 0 4.850 4.850 4.860 4.790 4.880 192,800 931,924 4.8336 4.013 4.013 4.021 3.963 4.038 233,017 3.9994 -0.21%
2024-02-19 0 4.860 4.830 4.860 4.780 4.860 708,800 3,421,967 4.8278 4.021 3.996 4.021 3.955 4.021 856,651 3.9946 -0.41%
2024-02-16 0 4.880 4.860 4.880 4.720 4.880 641,200 3,087,378 4.8150 4.038 4.021 4.038 3.905 4.038 774,950 3.9840 2.52%
2024-02-15 0 4.760 4.730 4.760 4.670 4.760 203,800 959,948 4.7102 3.938 3.914 3.938 3.864 3.938 246,311 3.8973 0.42%
2024-02-14 0 4.740 4.740 4.800 4.650 4.790 395,400 1,866,438 4.7204 3.922 3.922 3.972 3.847 3.963 477,878 3.9057 -0.84%
2024-02-09 0 4.780 4.770 4.780 4.730 4.810 123,200 587,600 4.7695 3.955 3.947 3.955 3.914 3.980 148,899 3.9463 -1.04%
2024-02-08 0 4.830 4.830 4.850 4.830 4.950 279,600 1,362,176 4.8719 3.996 3.996 4.013 3.996 4.096 337,923 4.0310 -0.21%
2024-02-07 0 4.840 4.840 4.850 4.790 4.870 548,800 2,653,460 4.8350 4.005 4.005 4.013 3.963 4.029 663,276 4.0005 1.26%
2024-02-06 0 4.780 4.780 4.790 4.700 4.830 415,041 1,984,163 4.7806 3.955 3.955 3.963 3.889 3.996 501,616 3.9555 1.27%
2024-02-05 0 4.720 4.720 4.740 4.660 4.740 171,719 808,852 4.7103 3.905 3.905 3.922 3.856 3.922 207,538 3.8974 0.00%
2024-02-02 0 4.720 4.720 4.740 4.690 4.800 455,829 2,153,810 4.7250 3.905 3.905 3.922 3.881 3.972 550,912 3.9095 0.43%
2024-02-01 0 4.700 4.690 4.700 4.660 4.760 606,000 2,849,702 4.7025 3.889 3.881 3.889 3.856 3.938 732,407 3.8909 0.21%
2024-01-31 0 4.690 4.690 4.720 4.670 4.800 489,600 2,303,430 4.7047 3.881 3.881 3.905 3.864 3.972 591,727 3.8927 -1.05%
2024-01-30 0 4.740 4.740 4.760 4.740 4.870 456,540 2,179,102 4.7731 3.922 3.922 3.938 3.922 4.029 551,771 3.9493 -2.47%
2024-01-29 0 4.860 4.860 4.920 4.860 4.950 277,704 1,361,170 4.9015 4.021 4.021 4.071 4.021 4.096 335,631 4.0556 -0.21%
2024-01-26 0 4.870 4.870 4.910 4.850 4.980 489,600 2,411,376 4.9252 4.029 4.029 4.063 4.013 4.120 591,727 4.0751 -1.22%
2024-01-25 0 4.930 4.910 4.930 4.830 4.960 453,968 2,229,651 4.9115 4.079 4.063 4.079 3.996 4.104 548,663 4.0638 2.07%
2024-01-24 0 4.830 4.830 4.860 4.750 4.860 344,207 1,657,607 4.8157 3.996 3.996 4.021 3.930 4.021 416,006 3.9846 1.90%
2024-01-23 0 4.740 4.740 4.790 4.740 4.840 284,467 1,354,847 4.7628 3.922 3.922 3.963 3.922 4.005 343,805 3.9407 1.07%
2024-01-22 0 4.690 4.680 4.690 4.680 4.780 500,400 2,358,900 4.7140 3.881 3.872 3.881 3.872 3.955 604,780 3.9004 -2.90%
2024-01-19 0 4.830 4.800 4.830 4.780 4.830 186,000 894,960 4.8116 3.996 3.972 3.996 3.955 3.996 224,798 3.9812 0.00%
2024-01-18 0 4.830 4.830 4.850 4.730 4.850 173,200 828,344 4.7826 3.996 3.996 4.013 3.914 4.013 209,328 3.9572 1.68%
2024-01-17 0 4.750 4.710 4.750 4.720 4.900 635,696 3,032,670 4.7706 3.930 3.897 3.930 3.905 4.054 768,298 3.9473 -2.46%
2024-01-16 0 4.870 4.820 4.870 4.820 4.900 273,480 1,323,928 4.8410 4.029 3.988 4.029 3.988 4.054 330,526 4.0055 0.83%
2024-01-15 0 4.830 4.830 4.870 4.790 4.900 90,000 435,560 4.8396 3.996 3.996 4.029 3.963 4.054 108,773 4.0043 -0.41%
2024-01-12 0 4.850 4.820 4.850 4.780 4.860 306,000 1,477,924 4.8298 4.013 3.988 4.013 3.955 4.021 369,829 3.9962 0.83%
2024-01-11 0 4.810 4.810 4.830 4.760 4.850 306,400 1,475,166 4.8145 3.980 3.980 3.996 3.938 4.013 370,313 3.9836 1.26%
2024-01-10 0 4.750 4.750 4.780 4.730 4.890 1,263,600 6,035,616 4.7765 3.930 3.930 3.955 3.914 4.046 1,527,178 3.9521 -2.66%
2024-01-09 0 4.880 4.840 4.880 4.830 4.920 816,000 3,975,108 4.8715 4.038 4.005 4.038 3.996 4.071 986,212 4.0307 -1.61%
2024-01-08 0 4.960 4.920 4.960 4.910 5.050 146,800 725,192 4.9400 4.104 4.071 4.104 4.063 4.178 177,421 4.0874 0.00%
2024-01-05 0 4.960 4.960 4.980 4.950 5.010 194,400 966,992 4.9742 4.104 4.104 4.120 4.096 4.145 234,950 4.1157 -0.80%
2024-01-04 0 5.000 5.000 5.010 4.960 5.040 174,609 871,092 4.9888 4.137 4.137 4.145 4.104 4.170 211,031 4.1278 0.40%
2024-01-03 0 4.980 4.980 5.010 4.960 5.030 209,687 1,046,250 4.9896 4.120 4.120 4.145 4.104 4.162 253,426 4.1284 0.00%
2024-01-02 0 4.980 4.980 5.000 4.970 5.080 189,720 946,866 4.9909 4.120 4.120 4.137 4.112 4.203 229,294 4.1295 -1.19%
2023-12-29 0 5.040 5.030 5.040 5.000 5.050 183,400 922,686 5.0310 4.170 4.162 4.170 4.137 4.178 221,656 4.1627 0.00%
2023-12-28 0 5.040 5.020 5.040 4.940 5.040 592,000 2,953,051 4.9883 4.170 4.154 4.170 4.087 4.170 715,487 4.1273 2.86%
2023-12-27 0 4.900 4.900 4.910 4.870 4.910 197,800 968,732 4.8975 4.054 4.054 4.063 4.029 4.063 239,060 4.0523 0.00%
2023-12-22 0 4.900 4.870 4.900 4.840 4.900 288,059 1,406,684 4.8833 4.054 4.029 4.054 4.005 4.054 348,146 4.0405 1.03%
2023-12-21 0 4.850 4.830 4.850 4.810 4.870 318,400 1,540,892 4.8395 4.013 3.996 4.013 3.980 4.029 384,816 4.0042 0.62%
2023-12-20 0 4.820 4.820 4.830 4.820 4.900 338,764 1,636,605 4.8311 3.988 3.988 3.996 3.988 4.054 409,428 3.9973 0.21%
2023-12-19 0 4.810 4.810 4.840 4.790 4.950 216,400 1,044,852 4.8283 3.980 3.980 4.005 3.963 4.096 261,540 3.9950 -0.21%
2023-12-18 0 4.820 4.820 4.830 4.820 4.950 283,200 1,377,234 4.8631 3.988 3.988 3.996 3.988 4.096 342,274 4.0238 -1.83%
2023-12-15 0 4.910 4.910 4.930 4.900 4.940 672,400 3,295,184 4.9006 4.063 4.063 4.079 4.054 4.087 812,658 4.0548 1.03%
2023-12-14 0 4.860 4.860 4.900 4.810 4.950 376,531 1,826,153 4.8499 4.021 4.021 4.054 3.980 4.096 455,073 4.0129 0.62%
2023-12-13 0 4.830 4.830 4.850 4.830 4.910 134,800 656,868 4.8729 3.996 3.996 4.013 3.996 4.063 162,918 4.0319 -1.02%
2023-12-12 0 4.880 4.850 4.880 4.800 4.880 190,382 923,322 4.8498 4.038 4.013 4.038 3.972 4.038 230,094 4.0128 2.52%
2023-12-11 0 4.760 4.760 4.780 4.740 4.910 257,600 1,231,988 4.7826 3.938 3.938 3.955 3.922 4.063 311,334 3.9571 -1.45%
2023-12-08 0 4.830 4.830 4.850 4.830 5.090 212,000 1,030,802 4.8623 3.996 3.996 4.013 3.996 4.212 256,222 4.0231 -0.62%
2023-12-07 0 4.860 4.840 4.860 4.810 4.890 448,186 2,169,440 4.8405 4.021 4.005 4.021 3.980 4.046 541,674 4.0051 -0.61%
2023-12-06 0 4.890 4.890 4.910 4.890 4.950 753,600 3,704,450 4.9157 4.046 4.046 4.063 4.046 4.096 910,796 4.0673 -0.20%
2023-12-05 0 4.900 4.890 4.900 4.900 5.060 417,200 2,055,096 4.9259 4.054 4.046 4.054 4.054 4.187 504,225 4.0758 -1.80%
2023-12-04 0 4.990 4.980 5.000 4.980 5.040 333,477 1,668,071 5.0021 4.129 4.120 4.137 4.120 4.170 403,038 4.1387 -0.60%
2023-12-01 0 5.020 5.020 5.030 5.020 5.050 324,000 1,629,436 5.0291 4.154 4.154 4.162 4.154 4.178 391,584 4.1611 -0.99%
2023-11-30 0 5.070 5.040 5.070 5.010 5.170 399,703 2,019,868 5.0534 4.195 4.170 4.195 4.145 4.278 483,078 4.1812 -0.20%
2023-11-29 0 5.080 5.040 5.080 5.020 5.150 259,453 1,311,362 5.0543 4.203 4.170 4.203 4.154 4.261 313,573 4.1820 0.79%
2023-11-28 0 5.040 5.040 5.050 5.020 5.120 318,800 1,612,220 5.0572 4.170 4.170 4.178 4.154 4.236 385,299 4.1843 -0.40%
2023-11-27 0 5.060 5.060 5.130 5.060 5.210 174,800 891,756 5.1016 4.187 4.187 4.245 4.187 4.311 211,262 4.2211 -1.75%
2023-11-24 0 5.150 5.090 5.150 5.090 5.190 13,200 67,740 5.1318 4.261 4.212 4.261 4.212 4.294 15,953 4.2461 -0.77%
2023-11-23 0 5.190 5.140 5.190 5.090 5.240 176,480 907,062 5.1397 4.294 4.253 4.294 4.212 4.336 213,292 4.2527 1.37%
2023-11-22 0 5.120 5.120 5.140 5.120 5.160 127,600 655,507 5.1372 4.236 4.236 4.253 4.236 4.269 154,216 4.2506 -0.78%
2023-11-21 0 5.160 5.100 5.170 5.110 5.220 219,840 1,138,304 5.1779 4.269 4.220 4.278 4.228 4.319 265,697 4.2842 0.39%
2023-11-20 0 5.140 5.110 5.140 5.090 5.150 159,200 816,148 5.1266 4.253 4.228 4.253 4.212 4.261 192,408 4.2418 1.38%
2023-11-17 0 5.070 5.040 5.070 5.000 5.080 444,000 2,232,864 5.0290 4.195 4.170 4.195 4.137 4.203 536,615 4.1610 0.40%
2023-11-16 0 5.050 5.050 5.100 5.040 5.140 88,059 446,328 5.0685 4.178 4.178 4.220 4.170 4.253 106,427 4.1937 -1.56%
2023-11-15 0 5.130 5.130 5.140 5.070 5.140 186,400 953,808 5.1170 4.245 4.245 4.253 4.195 4.253 225,282 4.2338 1.18%
2023-11-14 0 5.070 5.020 5.070 4.980 5.070 120,800 609,312 5.0440 4.195 4.154 4.195 4.120 4.195 145,998 4.1734 1.00%
2023-11-13 0 5.020 4.970 5.020 4.920 5.020 96,800 481,255 4.9716 4.154 4.112 4.154 4.071 4.154 116,992 4.1136 1.41%
2023-11-10 0 4.950 4.920 4.950 4.890 4.990 561,200 2,766,792 4.9301 4.096 4.071 4.096 4.046 4.129 678,262 4.0792 -0.60%
2023-11-09 0 4.980 4.980 5.030 4.940 5.070 454,400 2,270,328 4.9963 4.120 4.120 4.162 4.087 4.195 549,185 4.1340 -1.78%
2023-11-08 0 5.070 5.070 5.090 5.030 5.180 673,600 3,409,206 5.0612 4.195 4.195 4.212 4.162 4.286 814,108 4.1877 -0.39%
2023-11-07 0 5.090 5.090 5.180 5.090 5.210 199,776 1,022,306 5.1173 4.212 4.212 4.286 4.212 4.311 241,448 4.2341 -1.55%
2023-11-06 0 5.170 5.170 5.270 5.120 5.270 238,800 1,232,808 5.1625 4.278 4.278 4.360 4.236 4.360 288,612 4.2715 0.19%
2023-11-03 0 5.160 5.160 5.170 5.120 5.170 145,600 748,568 5.1413 4.269 4.269 4.278 4.236 4.278 175,971 4.2539 1.38%
2023-11-02 0 5.090 5.090 5.100 5.070 5.180 166,800 852,252 5.1094 4.212 4.212 4.220 4.195 4.286 201,593 4.2276 0.20%
2023-11-01 0 5.080 5.080 5.100 5.070 5.170 34,800 177,532 5.1015 4.203 4.203 4.220 4.195 4.278 42,059 4.2210 -0.97%
2023-10-31 0 5.130 5.060 5.130 5.050 5.140 430,400 2,184,634 5.0758 4.245 4.187 4.245 4.178 4.253 520,178 4.1998 1.58%
2023-10-30 0 5.050 5.050 5.070 5.050 5.140 122,800 623,212 5.0750 4.178 4.178 4.195 4.178 4.253 148,415 4.1991 -1.75%
2023-10-27 0 5.140 5.130 5.140 5.090 5.160 202,800 1,036,580 5.1113 4.253 4.245 4.253 4.212 4.269 245,103 4.2292 1.18%
2023-10-26 0 5.080 5.080 5.090 5.020 5.130 178,400 903,248 5.0630 4.203 4.203 4.212 4.154 4.245 215,613 4.1892 0.59%
2023-10-25 0 5.050 5.050 5.080 5.050 5.120 200,547 1,018,342 5.0778 4.178 4.178 4.203 4.178 4.236 242,380 4.2014 -0.79%
2023-10-24 0 5.090 5.070 5.090 5.060 5.100 136,000 690,932 5.0804 4.212 4.195 4.212 4.187 4.220 164,369 4.2036 -0.20%
2023-10-20 0 5.100 5.080 5.110 5.080 5.140 82,800 422,260 5.0998 4.220 4.203 4.228 4.203 4.253 100,071 4.2196 0.20%
2023-10-19 0 5.090 5.090 5.110 5.080 5.140 358,480 1,827,116 5.0968 4.212 4.212 4.228 4.203 4.253 433,256 4.2172 -1.55%
2023-10-18 0 5.170 5.160 5.170 5.150 5.200 192,800 997,900 5.1758 4.278 4.269 4.278 4.261 4.303 233,017 4.2825 -0.58%
2023-10-17 0 5.200 5.180 5.200 5.150 5.200 87,600 453,060 5.1719 4.303 4.286 4.303 4.261 4.303 105,873 4.2793 0.97%
2023-10-16 0 5.150 5.140 5.150 5.130 5.270 47,200 243,276 5.1542 4.261 4.253 4.261 4.245 4.360 57,046 4.2646 -0.77%
2023-10-13 0 5.190 5.160 5.190 5.170 5.260 118,800 619,096 5.2112 4.294 4.269 4.294 4.278 4.352 143,581 4.3118 -1.70%
2023-10-12 0 5.280 5.260 5.280 5.250 5.290 182,729 963,596 5.2734 4.369 4.352 4.369 4.344 4.377 220,845 4.3632 1.54%
2023-10-11 0 5.200 5.200 5.210 5.180 5.230 819,600 4,259,180 5.1967 4.303 4.303 4.311 4.286 4.327 990,563 4.2998 0.97%
2023-10-10 0 5.150 5.150 5.190 5.150 5.250 123,200 641,540 5.2073 4.261 4.261 4.294 4.261 4.344 148,899 4.3086 -0.96%
2023-10-09 0 5.200 5.150 5.200 5.160 5.280 148,800 770,584 5.1787 4.303 4.261 4.303 4.269 4.369 179,839 4.2849 1.17%
2023-10-06 0 5.140 5.130 5.140 5.100 5.160 108,000 553,296 5.1231 4.253 4.245 4.253 4.220 4.269 130,528 4.2389 1.18%
2023-10-05 0 5.080 5.080 5.090 5.040 5.100 175,509 890,452 5.0735 4.203 4.203 4.212 4.170 4.220 212,119 4.1979 0.00%
2023-10-04 0 5.080 5.080 5.140 5.080 5.140 16,000 81,396 5.0873 4.203 4.203 4.253 4.203 4.253 19,337 4.2092 -1.74%
2023-10-03 0 5.170 5.120 5.170 5.120 5.180 229,646 1,183,849 5.1551 4.278 4.236 4.278 4.236 4.286 277,549 4.2654 -0.19%
2023-09-29 0 5.180 5.180 5.190 5.150 5.220 143,200 741,808 5.1802 4.286 4.286 4.294 4.261 4.319 173,071 4.2862 -0.77%
2023-09-28 0 5.220 5.220 5.230 5.000 5.220 414,400 2,129,976 5.1399 4.319 4.319 4.327 4.137 4.319 500,841 4.2528 4.40%
2023-09-27 0 5.000 5.000 5.020 4.950 5.020 164,600 819,974 4.9816 4.137 4.137 4.154 4.096 4.154 198,934 4.1218 0.20%
2023-09-26 0 4.990 4.990 5.010 4.960 5.040 306,600 1,537,662 5.0152 4.129 4.129 4.145 4.104 4.170 370,555 4.1496 -1.58%
2023-09-25 0 5.070 5.070 5.080 5.030 5.120 522,000 2,648,052 5.0729 4.195 4.195 4.203 4.162 4.236 630,886 4.1974 -2.12%
2023-09-22 0 5.180 5.150 5.180 5.100 5.180 114,400 587,616 5.1365 4.286 4.261 4.286 4.220 4.286 138,263 4.2500 1.77%
2023-09-21 0 5.090 5.080 5.090 5.090 5.210 196,000 1,003,204 5.1184 4.212 4.203 4.212 4.212 4.311 236,884 4.2350 -0.97%
2023-09-20 0 5.140 5.140 5.180 5.140 5.210 61,200 315,244 5.1510 4.253 4.253 4.286 4.253 4.311 73,966 4.2620 -0.96%
2023-09-19 0 5.190 5.180 5.200 5.130 5.200 142,000 730,928 5.1474 4.294 4.286 4.303 4.245 4.303 171,620 4.2590 0.00%
2023-09-18 0 5.190 5.160 5.190 5.110 5.240 232,800 1,195,200 5.1340 4.294 4.269 4.294 4.228 4.336 281,360 4.2479 1.37%
2023-09-15 0 5.120 5.120 5.130 5.120 5.230 936,200 4,838,816 5.1686 4.236 4.236 4.245 4.236 4.327 1,131,485 4.2765 -1.16%
2023-09-14 0 5.180 5.150 5.180 5.100 5.240 179,200 923,535 5.1537 4.286 4.261 4.286 4.220 4.336 216,580 4.2642 0.58%
2023-09-13 0 5.150 5.130 5.150 5.110 5.290 119,200 611,108 5.1267 4.261 4.245 4.261 4.228 4.377 144,064 4.2419 0.78%
2023-09-12 0 5.110 5.110 5.140 5.110 5.200 211,200 1,086,490 5.1444 4.228 4.228 4.253 4.228 4.303 255,255 4.2565 -0.97%
2023-09-11 0 5.160 5.160 5.180 5.150 5.250 441,200 2,286,300 5.1820 4.269 4.269 4.286 4.261 4.344 533,231 4.2876 -1.90%
2023-09-07 0 5.260 5.240 5.270 5.230 5.310 215,276 1,132,696 5.2616 4.352 4.336 4.360 4.327 4.394 260,181 4.3535 -0.38%
2023-09-06 0 5.390 5.390 5.420 5.350 5.430 148,800 800,422 5.3792 4.369 4.369 4.393 4.336 4.401 183,585 4.3599 -0.19%
2023-09-05 0 5.400 5.360 5.400 5.350 5.500 228,400 1,229,599 5.3835 4.377 4.344 4.377 4.336 4.458 281,794 4.3635 -1.28%
2023-09-04 0 5.470 5.420 5.470 5.370 5.470 246,400 1,341,392 5.4440 4.434 4.393 4.434 4.353 4.434 304,001 4.4125 1.86%
2023-08-31 0 5.370 5.330 5.370 5.330 5.480 239,600 1,293,584 5.3989 4.353 4.320 4.353 4.320 4.442 295,612 4.3760 0.00%
2023-08-30 0 5.370 5.360 5.380 5.330 5.510 106,000 570,672 5.3837 4.353 4.344 4.361 4.320 4.466 130,780 4.3636 0.19%
2023-08-29 0 5.360 5.360 5.380 5.310 5.380 222,800 1,191,724 5.3489 4.344 4.344 4.361 4.304 4.361 274,884 4.3354 1.52%
2023-08-28 0 5.280 5.260 5.280 5.250 5.400 134,800 712,882 5.2884 4.280 4.263 4.280 4.255 4.377 166,312 4.2864 0.38%
2023-08-25 0 5.260 5.220 5.260 5.220 5.300 153,600 809,056 5.2673 4.263 4.231 4.263 4.231 4.296 189,507 4.2693 -0.38%
2023-08-24 0 5.280 5.280 5.310 5.250 5.320 410,600 2,166,120 5.2755 4.280 4.280 4.304 4.255 4.312 506,587 4.2759 1.73%
2023-08-23 0 5.190 5.190 5.210 5.160 5.280 613,269 3,198,721 5.2159 4.207 4.207 4.223 4.182 4.280 756,634 4.2276 0.00%
2023-08-22 0 5.190 5.160 5.190 5.100 5.190 471,416 2,419,835 5.1331 4.207 4.182 4.207 4.134 4.207 581,620 4.1605 1.37%
2023-08-21 0 5.120 5.120 5.160 5.120 5.300 522,800 2,720,998 5.2047 4.150 4.150 4.182 4.150 4.296 645,016 4.2185 -3.76%
2023-08-18 0 5.320 5.260 5.320 5.250 5.390 325,600 1,721,316 5.2866 4.312 4.263 4.312 4.255 4.369 401,716 4.2849 0.00%
2023-08-17 0 5.320 5.320 5.360 5.260 5.360 493,600 2,625,624 5.3193 4.312 4.312 4.344 4.263 4.344 608,990 4.3114 -1.85%
2023-08-16 0 5.420 5.360 5.420 5.340 5.510 290,300 1,562,312 5.3817 4.393 4.344 4.393 4.328 4.466 358,164 4.3620 0.74%
2023-08-15 0 5.380 5.380 5.390 5.360 5.550 729,400 3,950,884 5.4166 4.361 4.361 4.369 4.344 4.498 899,913 4.3903 -3.06%
2023-08-14 0 5.550 5.550 5.560 5.500 5.620 214,400 1,189,596 5.5485 4.498 4.498 4.507 4.458 4.555 264,521 4.4972 -1.60%
2023-08-11 0 5.640 5.620 5.640 5.610 5.640 156,000 877,710 5.6263 4.571 4.555 4.571 4.547 4.571 192,468 4.5603 -0.53%
2023-08-10 0 5.670 5.670 5.700 5.630 5.730 132,400 749,448 5.6605 4.596 4.596 4.620 4.563 4.644 163,351 4.5879 -1.22%
2023-08-09 0 5.740 5.710 5.740 5.620 5.780 184,464 1,054,647 5.7174 4.652 4.628 4.652 4.555 4.685 227,587 4.6340 1.23%
2023-08-08 0 5.670 5.620 5.670 5.620 5.790 282,800 1,601,704 5.6637 4.596 4.555 4.596 4.555 4.693 348,911 4.5906 -0.87%
2023-08-07 0 5.720 5.720 5.770 5.710 5.790 94,810 545,548 5.7541 4.636 4.636 4.677 4.628 4.693 116,974 4.6638 -0.69%
2023-08-04 0 5.760 5.760 5.800 5.740 5.870 120,046 695,902 5.7970 4.669 4.669 4.701 4.652 4.758 148,109 4.6986 -1.03%
2023-08-03 0 5.820 5.790 5.820 5.770 5.860 213,600 1,240,576 5.8079 4.717 4.693 4.717 4.677 4.750 263,534 4.7075 1.57%
2023-08-02 0 5.730 5.730 5.780 5.720 5.810 222,000 1,279,672 5.7643 4.644 4.644 4.685 4.636 4.709 273,897 4.6721 -2.55%
2023-08-01 0 5.880 5.800 5.880 5.770 5.920 265,600 1,548,603 5.8306 4.766 4.701 4.766 4.677 4.798 327,690 4.7258 0.68%
2023-07-31 0 5.840 5.840 5.870 5.840 5.950 301,040 1,767,171 5.8702 4.733 4.733 4.758 4.733 4.823 371,415 4.7579 0.17%
2023-07-28 0 5.830 5.830 5.850 5.760 5.870 264,552 1,544,632 5.8387 4.725 4.725 4.742 4.669 4.758 326,397 4.7324 -0.68%
2023-07-27 0 5.870 5.850 5.870 5.810 5.900 211,370 1,239,303 5.8632 4.758 4.742 4.758 4.709 4.782 260,782 4.7522 0.00%
2023-07-26 0 5.870 5.860 5.870 5.750 5.900 567,292 3,307,800 5.8309 4.758 4.750 4.758 4.661 4.782 699,909 4.7260 2.09%
2023-07-25 0 5.750 5.720 5.750 5.620 5.780 813,352 4,645,248 5.7112 4.661 4.636 4.661 4.555 4.685 1,003,491 4.6291 1.95%
2023-07-24 0 5.640 5.620 5.640 5.600 5.690 268,000 1,510,820 5.6374 4.571 4.555 4.571 4.539 4.612 330,651 4.5692 0.53%
2023-07-21 0 5.610 5.610 5.650 5.590 5.690 406,000 2,284,290 5.6263 4.547 4.547 4.579 4.531 4.612 500,911 4.5603 -1.41%
2023-07-20 0 5.690 5.680 5.690 5.630 5.710 220,600 1,253,376 5.6817 4.612 4.604 4.612 4.563 4.628 272,170 4.6051 0.89%
2023-07-19 0 5.640 5.640 5.650 5.610 5.680 139,600 787,144 5.6386 4.571 4.571 4.579 4.547 4.604 172,235 4.5702 -1.05%
2023-07-18 0 5.700 5.680 5.700 5.630 5.740 160,400 913,075 5.6925 4.620 4.604 4.620 4.563 4.652 197,897 4.6139 -0.87%
2023-07-14 0 5.750 5.710 5.750 5.700 5.800 497,100 2,855,947 5.7452 4.661 4.628 4.661 4.620 4.701 613,308 4.6566 1.23%
2023-07-13 0 5.680 5.680 5.700 5.670 5.720 238,400 1,356,523 5.6901 4.604 4.604 4.620 4.596 4.636 294,131 4.6120 0.71%
2023-07-12 0 5.640 5.640 5.650 5.630 5.670 114,800 648,648 5.6502 4.571 4.571 4.579 4.563 4.596 141,637 4.5796 -0.35%
2023-07-11 0 5.660 5.640 5.660 5.620 5.680 183,081 1,035,189 5.6543 4.588 4.571 4.588 4.555 4.604 225,880 4.5829 0.00%
2023-07-10 0 5.660 5.650 5.660 5.630 5.950 82,176 466,418 5.6758 4.588 4.579 4.588 4.563 4.823 101,386 4.6004 0.35%
2023-07-07 0 5.640 5.600 5.640 5.600 5.670 181,604 1,021,876 5.6269 4.571 4.539 4.571 4.539 4.596 224,058 4.5608 -0.18%
2023-07-06 0 5.650 5.640 5.650 5.620 5.760 563,635 3,209,842 5.6949 4.579 4.571 4.579 4.555 4.669 695,397 4.6158 -1.22%
2023-07-05 0 5.720 5.710 5.720 5.710 5.820 130,400 748,473 5.7398 4.636 4.628 4.636 4.628 4.717 160,884 4.6523 -1.72%
2023-07-04 0 5.820 5.820 5.850 5.760 5.860 262,400 1,525,872 5.8151 4.717 4.717 4.742 4.669 4.750 323,742 4.7132 0.00%
2023-07-03 0 5.820 5.820 5.830 5.730 5.830 593,600 3,442,325 5.7991 4.717 4.717 4.725 4.644 4.725 732,367 4.7003 -0.17%
2023-06-30 0 5.830 5.810 5.830 5.720 5.830 514,400 2,981,006 5.7951 4.725 4.709 4.725 4.636 4.725 634,652 4.6971 1.39%
2023-06-29 0 5.750 5.660 5.750 5.610 5.750 336,000 1,908,011 5.6786 4.661 4.588 4.661 4.547 4.661 414,547 4.6026 1.23%
2023-06-28 0 5.680 5.650 5.680 5.570 5.680 130,800 738,047 5.6426 4.604 4.579 4.604 4.515 4.604 161,377 4.5734 1.07%
2023-06-27 0 5.620 5.620 5.630 5.620 5.750 158,237 895,402 5.6586 4.555 4.555 4.563 4.555 4.661 195,228 4.5864 1.08%
2023-06-26 0 5.560 5.560 5.600 5.550 5.710 348,447 1,943,071 5.5764 4.507 4.507 4.539 4.498 4.628 429,904 4.5198 -0.54%
2023-06-23 0 5.590 5.550 5.590 5.480 5.690 261,618 1,449,486 5.5405 4.531 4.498 4.531 4.442 4.612 322,777 4.4907 -0.18%
2023-06-21 0 5.600 5.600 5.650 5.570 5.780 237,600 1,335,773 5.6219 4.539 4.539 4.579 4.515 4.685 293,144 4.5567 -0.88%
2023-06-20 0 5.650 5.650 5.660 5.640 5.710 190,400 1,077,872 5.6611 4.579 4.579 4.588 4.571 4.628 234,910 4.5884 -0.88%
2023-06-19 0 5.700 5.700 5.720 5.700 5.740 141,600 811,412 5.7303 4.620 4.620 4.636 4.620 4.652 174,702 4.6445 -0.52%
2023-06-16 0 5.730 5.730 5.750 5.730 5.790 883,872 5,074,991 5.7418 4.644 4.644 4.661 4.644 4.693 1,090,497 4.6538 -0.17%
2023-06-15 0 5.740 5.720 5.740 5.700 5.770 232,480 1,328,976 5.7165 4.652 4.636 4.652 4.620 4.677 286,827 4.6334 0.17%
2023-06-14 0 5.730 5.690 5.730 5.680 5.800 300,400 1,723,208 5.7364 4.644 4.612 4.644 4.604 4.701 370,625 4.6495 -0.52%
2023-06-13 0 5.760 5.760 5.770 5.740 5.790 498,800 2,871,543 5.7569 4.669 4.669 4.677 4.652 4.693 615,405 4.6661 -0.17%
2023-06-12 0 5.770 5.730 5.770 5.710 5.780 208,866 1,201,832 5.7541 4.677 4.644 4.677 4.628 4.685 257,693 4.6638 0.00%
2023-06-09 0 5.770 5.770 5.800 5.740 5.810 196,000 1,132,176 5.7764 4.677 4.677 4.701 4.652 4.709 241,819 4.6819 0.35%
2023-06-08 0 5.750 5.730 5.750 5.690 5.760 137,812 789,920 5.7319 4.661 4.644 4.661 4.612 4.669 170,029 4.6458 0.88%
2023-06-07 0 5.700 5.690 5.700 5.700 6.040 624,133 3,615,480 5.7928 4.620 4.612 4.620 4.620 4.896 770,038 4.6952 -0.18%
2023-06-06 0 6.000 6.000 6.010 5.950 6.040 650,000 3,902,679 6.0041 4.628 4.628 4.636 4.590 4.659 842,681 4.6313 0.84%
2023-06-05 0 5.950 5.940 5.950 5.900 6.000 342,394 2,037,562 5.9509 4.590 4.582 4.590 4.551 4.628 443,891 4.5902 0.51%
2023-06-02 0 5.920 5.920 5.940 5.790 6.000 188,400 1,112,356 5.9042 4.566 4.566 4.582 4.466 4.628 244,248 4.5542 2.25%
2023-06-01 0 5.790 5.760 5.790 5.730 5.910 359,200 2,074,552 5.7755 4.466 4.443 4.466 4.420 4.559 465,679 4.4549 0.52%
2023-05-31 0 5.760 5.760 5.770 5.740 5.820 854,338 4,931,127 5.7719 4.443 4.443 4.451 4.428 4.489 1,107,592 4.4521 -1.87%
2023-05-30 0 5.870 5.870 5.890 5.800 5.880 154,000 901,288 5.8525 4.528 4.528 4.543 4.474 4.536 199,651 4.5143 -0.17%
2023-05-29 0 5.880 5.870 5.890 5.860 5.900 484,000 2,843,152 5.8743 4.536 4.528 4.543 4.520 4.551 627,474 4.5311 0.00%
2023-05-25 0 5.880 5.880 5.890 5.850 6.000 319,400 1,880,184 5.8866 4.536 4.536 4.543 4.512 4.628 414,081 4.5406 -1.67%
2023-05-24 0 5.980 5.980 5.990 5.860 6.130 840,142 5,005,622 5.9581 4.613 4.613 4.620 4.520 4.728 1,089,188 4.5957 -2.61%
2023-05-23 0 6.140 6.080 6.140 6.050 6.160 229,400 1,404,102 6.1208 4.736 4.690 4.736 4.667 4.751 297,402 4.7212 0.66%
2023-05-22 0 6.100 6.100 6.130 6.020 6.150 308,693 1,886,077 6.1099 4.705 4.705 4.728 4.644 4.744 400,200 4.7128 0.00%
2023-05-19 0 6.100 6.100 6.110 6.080 6.150 97,837 598,892 6.1213 4.705 4.705 4.713 4.690 4.744 126,839 4.7217 -0.65%
2023-05-18 0 6.140 6.110 6.150 6.070 6.290 267,304 1,642,915 6.1462 4.736 4.713 4.744 4.682 4.852 346,542 4.7409 0.33%
2023-05-17 0 6.120 6.110 6.120 6.120 6.250 372,400 2,291,984 6.1546 4.721 4.713 4.721 4.721 4.821 482,792 4.7474 -1.61%
2023-05-16 0 6.220 6.210 6.220 6.200 6.310 312,800 1,955,420 6.2513 4.798 4.790 4.798 4.782 4.867 405,524 4.8220 -0.96%
2023-05-15 0 6.280 6.250 6.280 6.180 6.340 302,294 1,879,640 6.2179 4.844 4.821 4.844 4.767 4.890 391,904 4.7962 -1.10%
2023-05-12 0 6.350 6.320 6.350 6.300 6.380 274,000 1,734,212 6.3292 4.898 4.875 4.898 4.859 4.921 355,223 4.8820 -0.78%
2023-05-11 0 6.400 6.390 6.400 6.370 6.490 389,200 2,498,044 6.4184 4.937 4.929 4.937 4.913 5.006 504,572 4.9508 -1.23%
2023-05-10 0 6.480 6.400 6.480 6.410 6.500 424,800 2,728,832 6.4238 4.998 4.937 4.998 4.944 5.014 550,725 4.9550 -0.15%
2023-05-09 0 6.490 6.470 6.490 6.450 6.620 273,600 1,789,452 6.5404 5.006 4.991 5.006 4.975 5.106 354,704 5.0449 -0.92%
2023-05-08 0 6.550 6.510 6.550 6.440 6.590 1,373,600 8,920,806 6.4945 5.052 5.021 5.052 4.967 5.083 1,780,780 5.0095 2.34%
2023-05-05 0 6.400 6.400 6.420 6.390 6.520 437,200 2,812,036 6.4319 4.937 4.937 4.952 4.929 5.029 566,800 4.9612 -1.08%
2023-05-04 0 6.470 6.460 6.470 6.340 6.520 1,372,400 8,814,668 6.4228 4.991 4.983 4.991 4.890 5.029 1,779,225 4.9542 1.25%
2023-05-03 0 6.390 6.360 6.390 6.280 6.390 551,200 3,483,016 6.3190 4.929 4.906 4.929 4.844 4.929 714,594 4.8741 1.11%
2023-05-02 0 6.320 6.320 6.350 6.260 6.360 281,412 1,773,973 6.3038 4.875 4.875 4.898 4.829 4.906 364,832 4.8624 0.64%
2023-04-28 0 6.280 6.280 6.320 6.280 6.400 208,486 1,321,627 6.3392 4.844 4.844 4.875 4.844 4.937 270,288 4.8897 -0.79%
2023-04-27 0 6.330 6.310 6.330 6.280 6.330 643,600 4,061,482 6.3106 4.883 4.867 4.883 4.844 4.883 834,384 4.8676 0.64%
2023-04-26 0 6.290 6.290 6.300 6.270 6.340 72,000 452,848 6.2896 4.852 4.852 4.859 4.836 4.890 93,343 4.8514 -0.16%
2023-04-25 0 6.300 6.300 6.320 6.290 6.430 2,396,400 15,106,908 6.3040 4.859 4.859 4.875 4.852 4.960 3,106,772 4.8626 -1.10%
2023-04-24 0 6.370 6.370 6.380 6.310 6.410 202,400 1,285,828 6.3529 4.913 4.913 4.921 4.867 4.944 262,398 4.9003 0.63%
2023-04-21 0 6.330 6.330 6.350 6.320 6.460 179,600 1,143,060 6.3645 4.883 4.883 4.898 4.875 4.983 232,839 4.9092 -1.25%
2023-04-20 0 6.410 6.410 6.430 6.320 6.440 261,600 1,673,466 6.3970 4.944 4.944 4.960 4.875 4.967 339,147 4.9343 0.79%
2023-04-19 0 6.360 6.360 6.370 6.280 6.460 619,600 3,944,894 6.3668 4.906 4.906 4.913 4.844 4.983 803,270 4.9110 -0.93%
2023-04-18 0 6.420 6.400 6.420 6.370 6.460 193,120 1,237,753 6.4092 4.952 4.937 4.952 4.913 4.983 250,367 4.9438 1.26%
2023-04-17 0 6.340 6.340 6.350 6.260 6.380 139,600 885,100 6.3403 4.890 4.890 4.898 4.829 4.921 180,982 4.8905 -0.78%
2023-04-14 0 6.390 6.390 6.400 6.350 6.400 291,200 1,855,644 6.3724 4.929 4.929 4.937 4.898 4.937 377,521 4.9153 0.16%
2023-04-13 0 6.380 6.370 6.380 6.330 6.400 468,400 2,985,672 6.3742 4.921 4.913 4.921 4.883 4.937 607,249 4.9167 -0.62%
2023-04-12 0 6.420 6.400 6.420 6.290 6.480 641,200 4,087,052 6.3741 4.952 4.937 4.952 4.852 4.998 831,273 4.9166 1.42%
2023-04-11 0 6.330 6.310 6.340 6.160 6.340 622,000 3,897,040 6.2653 4.883 4.867 4.890 4.751 4.890 806,381 4.8328 2.43%
2023-04-06 0 6.180 6.150 6.180 6.080 6.180 406,400 2,499,244 6.1497 4.767 4.744 4.767 4.690 4.767 526,870 4.7436 1.15%
2023-04-04 0 6.110 6.100 6.110 6.060 6.120 240,000 1,463,502 6.0979 4.713 4.705 4.713 4.674 4.721 311,144 4.7036 -0.33%
2023-04-03 0 6.130 6.080 6.130 6.000 6.140 986,400 5,991,692 6.0743 4.728 4.690 4.728 4.628 4.736 1,278,801 4.6854 2.00%
2023-03-31 0 6.010 6.010 6.040 5.960 6.050 484,340 2,908,157 6.0044 4.636 4.636 4.659 4.597 4.667 627,914 4.6315 1.01%
2023-03-30 0 5.950 5.950 5.960 5.890 6.000 240,400 1,432,492 5.9588 4.590 4.590 4.597 4.543 4.628 311,662 4.5963 -0.17%
2023-03-29 0 5.960 5.950 5.960 5.900 5.990 134,000 797,620 5.9524 4.597 4.590 4.597 4.551 4.620 173,722 4.5914 0.00%
2023-03-28 0 5.960 5.960 5.970 5.890 6.000 190,000 1,131,140 5.9534 4.597 4.597 4.605 4.543 4.628 246,322 4.5921 1.71%
2023-03-27 0 5.860 5.850 5.860 5.820 5.960 226,096 1,324,453 5.8579 4.520 4.512 4.520 4.489 4.597 293,118 4.5185 -1.68%
2023-03-24 0 5.960 5.900 5.960 5.880 5.960 199,200 1,180,114 5.9243 4.597 4.551 4.597 4.536 4.597 258,249 4.5697 -0.50%
2023-03-23 0 5.990 5.990 6.000 5.870 6.000 1,727,577 10,263,966 5.9412 4.620 4.620 4.628 4.528 4.628 2,239,688 4.5828 0.84%
2023-03-22 0 5.940 5.930 5.960 5.900 5.980 647,600 3,808,477 5.8809 4.582 4.574 4.597 4.551 4.613 839,570 4.5362 1.54%
2023-03-21 0 5.850 5.830 5.850 5.780 6.030 614,400 3,590,419 5.8438 4.512 4.497 4.512 4.458 4.651 796,528 4.5076 -0.17%
2023-03-20 0 5.860 5.860 5.870 5.830 6.120 711,600 4,215,676 5.9242 4.520 4.520 4.528 4.497 4.721 922,542 4.5696 -5.18%
2023-03-17 0 6.180 6.160 6.180 5.860 6.180 1,477,774 9,045,302 6.1209 4.767 4.751 4.767 4.520 4.767 1,915,835 4.7213 5.10%
2023-03-16 0 5.880 5.880 5.890 5.870 6.030 1,075,600 6,366,960 5.9194 4.536 4.536 4.543 4.528 4.651 1,394,443 4.5660 -3.13%
2023-03-15 0 6.070 6.050 6.070 5.970 6.180 814,449 4,925,550 6.0477 4.682 4.667 4.682 4.605 4.767 1,055,878 4.6649 1.17%
2023-03-14 0 6.000 5.990 6.000 5.960 6.400 707,600 4,305,040 6.0840 4.628 4.620 4.628 4.597 4.937 917,356 4.6929 -6.10%
2023-03-13 0 6.390 6.350 6.390 6.170 6.390 493,600 3,085,204 6.2504 4.929 4.898 4.929 4.759 4.929 639,919 4.8212 1.75%
2023-03-10 0 6.280 6.280 6.300 6.270 6.500 560,000 3,547,560 6.3349 4.844 4.844 4.859 4.836 5.014 726,002 4.8864 -3.38%
2023-03-09 0 6.500 6.490 6.500 6.490 6.600 289,200 1,884,956 6.5178 5.014 5.006 5.014 5.006 5.091 374,928 5.0275 -0.61%
2023-03-08 0 6.540 6.510 6.540 6.500 6.590 264,400 1,726,404 6.5295 5.045 5.021 5.045 5.014 5.083 342,777 5.0365 -0.91%
2023-03-07 0 6.600 6.560 6.600 6.530 6.670 315,536 2,085,802 6.6103 5.091 5.060 5.091 5.037 5.145 409,071 5.0989 1.07%
2023-03-06 0 6.530 6.520 6.530 6.450 6.680 248,800 1,630,016 6.5515 5.037 5.029 5.037 4.975 5.153 322,553 5.0535 -1.06%
2023-03-03 0 6.600 6.580 6.600 6.540 6.650 336,000 2,212,711 6.5854 5.091 5.075 5.091 5.045 5.129 435,601 5.0797 0.30%
2023-03-02 0 6.580 6.560 6.580 6.450 6.580 292,400 1,916,548 6.5545 5.075 5.060 5.075 4.975 5.075 379,077 5.0558 0.00%
2023-03-01 0 6.580 6.540 6.580 6.430 6.580 533,594 3,488,740 6.5382 5.075 5.045 5.075 4.960 5.075 691,769 5.0432 3.30%
2023-02-28 0 6.370 6.370 6.440 6.350 6.500 870,600 5,569,800 6.3977 4.913 4.913 4.967 4.898 5.014 1,128,675 4.9348 -0.62%
2023-02-27 0 6.410 6.390 6.410 6.380 6.480 281,200 1,802,710 6.4108 4.944 4.929 4.944 4.921 4.998 364,557 4.9449 -1.84%
2023-02-24 0 6.530 6.520 6.530 6.500 6.660 466,800 3,055,096 6.5448 5.037 5.029 5.037 5.014 5.137 605,175 5.0483 -2.54%
2023-02-23 0 6.700 6.670 6.700 6.650 6.800 426,800 2,850,756 6.6794 5.168 5.145 5.168 5.129 5.245 553,318 5.1521 -0.74%
2023-02-22 0 6.750 6.740 6.750 6.690 6.800 308,800 2,079,300 6.7335 5.207 5.199 5.207 5.160 5.245 400,338 5.1939 0.75%
2023-02-21 0 6.700 6.690 6.700 6.680 6.820 426,490 2,863,190 6.7134 5.168 5.160 5.168 5.153 5.261 552,916 5.1783 -0.74%
2023-02-20 0 6.750 6.740 6.750 6.730 6.850 518,800 3,512,970 6.7713 5.207 5.199 5.207 5.191 5.284 672,589 5.2231 -1.32%
2023-02-17 0 6.840 6.800 6.840 6.560 6.910 2,285,974 15,585,595 6.8179 5.276 5.245 5.276 5.060 5.330 2,963,612 5.2590 3.01%
2023-02-16 0 6.640 6.640 6.660 6.580 6.690 1,652,400 10,957,776 6.6314 5.122 5.122 5.137 5.075 5.160 2,142,226 5.1151 0.76%
2023-02-15 0 6.590 6.570 6.590 6.520 6.640 445,590 2,928,322 6.5718 5.083 5.068 5.083 5.029 5.122 577,678 5.0691 -1.05%
2023-02-14 0 6.660 6.660 6.670 6.580 6.700 595,640 3,960,396 6.6490 5.137 5.137 5.145 5.075 5.168 772,207 5.1287 1.06%
2023-02-13 0 6.590 6.570 6.590 6.410 6.690 848,400 5,559,988 6.5535 5.083 5.068 5.083 4.944 5.160 1,099,894 5.0550 1.54%
2023-02-10 0 6.490 6.470 6.510 6.460 6.550 713,254 4,643,576 6.5104 5.006 4.991 5.021 4.983 5.052 924,686 5.0218 0.78%
2023-02-09 0 6.440 6.420 6.440 6.410 6.450 179,200 1,152,880 6.4335 4.967 4.952 4.967 4.944 4.975 232,321 4.9624 -0.16%
2023-02-08 0 6.450 6.450 6.460 6.340 6.560 1,011,600 6,526,104 6.4513 4.975 4.975 4.983 4.890 5.060 1,311,472 4.9762 3.04%
2023-02-07 0 6.260 6.260 6.280 6.260 6.400 227,000 1,428,188 6.2916 4.829 4.829 4.844 4.829 4.937 294,290 4.8530 -1.11%
2023-02-06 0 6.330 6.310 6.330 6.230 6.350 684,000 4,310,804 6.3023 4.883 4.867 4.883 4.805 4.898 886,760 4.8613 0.80%
2023-02-03 0 6.280 6.280 6.310 6.200 6.340 814,870 5,126,425 6.2911 4.844 4.844 4.867 4.782 4.890 1,056,424 4.8526 -0.79%
2023-02-02 0 6.330 6.270 6.330 6.250 6.370 591,200 3,723,244 6.2978 4.883 4.836 4.883 4.821 4.913 766,451 4.8578 -0.47%
2023-02-01 0 6.360 6.320 6.360 6.260 6.400 767,424 4,842,844 6.3105 4.906 4.875 4.906 4.829 4.937 994,914 4.8676 0.47%
2023-01-31 0 6.330 6.280 6.330 6.250 6.400 740,000 4,659,409 6.2965 4.883 4.844 4.883 4.821 4.937 959,360 4.8568 -0.63%
2023-01-30 0 6.370 6.310 6.370 6.300 6.490 950,800 6,047,085 6.3600 4.913 4.867 4.913 4.859 5.006 1,232,648 4.9058 0.31%
2023-01-27 0 6.350 6.340 6.350 6.280 6.360 912,900 5,779,972 6.3314 4.898 4.890 4.898 4.844 4.906 1,183,514 4.8837 0.95%
2023-01-26 0 6.290 6.270 6.290 6.200 6.300 904,400 5,675,284 6.2752 4.852 4.836 4.852 4.782 4.859 1,172,494 4.8404 2.11%
2023-01-20 0 6.160 6.160 6.170 6.080 6.200 381,643 2,345,749 6.1464 4.751 4.751 4.759 4.690 4.782 494,775 4.7410 1.32%
2023-01-19 0 6.080 6.060 6.080 6.010 6.120 84,801 515,074 6.0739 4.690 4.674 4.690 4.636 4.721 109,939 4.6851 -0.16%
2023-01-18 0 6.090 6.070 6.090 6.020 6.090 216,000 1,311,484 6.0717 4.698 4.682 4.698 4.644 4.698 280,030 4.6834 -0.16%
2023-01-17 0 6.100 6.080 6.100 6.060 6.200 153,600 935,388 6.0898 4.705 4.690 4.705 4.674 4.782 199,132 4.6973 -1.13%
2023-01-16 0 6.170 6.150 6.170 6.080 6.260 337,600 2,082,508 6.1686 4.759 4.744 4.759 4.690 4.829 437,676 4.7581 -0.48%
2023-01-13 0 6.200 6.170 6.200 6.030 6.200 844,689 5,161,036 6.1100 4.782 4.759 4.782 4.651 4.782 1,095,083 4.7129 3.16%
2023-01-12 0 6.010 5.990 6.010 5.960 6.040 116,000 694,786 5.9895 4.636 4.620 4.636 4.597 4.659 150,386 4.6200 -0.50%
2023-01-11 0 6.040 6.040 6.050 5.990 6.040 239,600 1,443,120 6.0230 4.659 4.659 4.667 4.620 4.659 310,625 4.6459 1.34%
2023-01-10 0 5.960 5.960 5.970 5.890 6.050 281,600 1,674,312 5.9457 4.597 4.597 4.605 4.543 4.667 365,076 4.5862 -1.16%
2023-01-09 0 6.030 6.020 6.030 6.000 6.060 392,154 2,364,580 6.0297 4.651 4.644 4.651 4.628 4.674 508,401 4.6510 0.67%
2023-01-06 0 5.990 5.980 5.990 5.830 6.070 970,800 5,823,960 5.9991 4.620 4.613 4.620 4.497 4.682 1,258,577 4.6274 2.74%
2023-01-05 0 5.830 5.800 5.830 5.790 5.870 489,056 2,852,886 5.8335 4.497 4.474 4.497 4.466 4.528 634,028 4.4996 0.52%
2023-01-04 0 5.800 5.790 5.800 5.600 5.820 826,400 4,775,396 5.7786 4.474 4.466 4.474 4.320 4.489 1,071,372 4.4573 -0.17%
2023-01-03 0 5.810 5.720 5.810 5.520 5.810 3,259,850 18,595,878 5.7045 4.482 4.412 4.482 4.258 4.482 4,226,177 4.4002 3.75%
2022-12-30 0 5.600 5.600 5.630 5.600 5.640 166,266 933,418 5.6140 4.320 4.320 4.343 4.320 4.350 215,553 4.3303 0.00%
2022-12-29 0 5.600 5.560 5.600 5.550 5.640 113,600 632,864 5.5710 4.320 4.289 4.320 4.281 4.350 147,275 4.2972 -0.53%
2022-12-28 0 5.630 5.590 5.630 5.540 5.740 605,200 3,409,048 5.6329 4.343 4.312 4.343 4.273 4.428 784,601 4.3449 1.62%
2022-12-23 0 5.540 5.470 5.540 5.480 5.550 53,201 293,493 5.5167 4.273 4.219 4.273 4.227 4.281 68,972 4.2553 1.28%
2022-12-22 0 5.470 5.470 5.490 5.470 5.560 213,600 1,176,012 5.5057 4.219 4.219 4.235 4.219 4.289 276,918 4.2468 -0.18%
2022-12-21 0 5.480 5.440 5.480 5.430 5.480 183,409 1,001,903 5.4627 4.227 4.196 4.227 4.188 4.227 237,777 4.2136 0.18%
2022-12-20 0 5.470 5.440 5.470 5.430 5.570 184,000 1,004,052 5.4568 4.219 4.196 4.219 4.188 4.296 238,544 4.2091 -0.55%
2022-12-19 0 5.500 5.480 5.500 5.470 5.540 190,000 1,042,568 5.4872 4.242 4.227 4.242 4.219 4.273 246,322 4.2325 0.55%
2022-12-16 0 5.470 5.470 5.550 5.470 5.560 247,600 1,363,396 5.5064 4.219 4.219 4.281 4.219 4.289 320,997 4.2474 -0.36%
2022-12-15 0 5.490 5.490 5.520 5.440 5.650 208,210 1,145,918 5.5037 4.235 4.235 4.258 4.196 4.358 269,930 4.2452 -2.14%
2022-12-14 0 5.610 5.610 5.630 5.550 5.670 133,600 749,776 5.6121 4.327 4.327 4.343 4.281 4.374 173,203 4.3289 -0.71%
2022-12-13 0 5.650 5.630 5.650 5.560 5.660 241,600 1,359,324 5.6263 4.358 4.343 4.358 4.289 4.366 313,218 4.3399 1.62%
2022-12-12 0 5.560 5.530 5.560 5.480 5.630 260,800 1,456,800 5.5859 4.289 4.266 4.289 4.227 4.343 338,110 4.3087 0.54%
2022-12-09 0 5.530 5.530 5.550 5.470 5.590 322,800 1,786,448 5.5342 4.266 4.266 4.281 4.219 4.312 418,489 4.2688 0.91%
2022-12-08 0 5.480 5.470 5.480 5.400 5.490 211,261 1,152,113 5.4535 4.227 4.219 4.227 4.165 4.235 273,886 4.2065 1.48%
2022-12-07 0 5.400 5.380 5.400 5.400 5.600 426,093 2,353,143 5.5226 4.165 4.150 4.165 4.165 4.320 552,401 4.2598 -2.00%
2022-12-06 0 5.510 5.420 5.510 5.350 5.510 382,283 2,081,768 5.4456 4.250 4.181 4.250 4.127 4.250 495,604 4.2005 1.85%
2022-12-05 0 5.410 5.410 5.440 5.340 5.470 389,068 2,112,823 5.4305 4.173 4.173 4.196 4.119 4.219 504,401 4.1888 1.88%
2022-12-02 0 5.310 5.310 5.360 5.300 5.470 114,668 611,304 5.3311 4.096 4.096 4.134 4.088 4.219 148,659 4.1121 -2.57%
2022-12-01 0 5.450 5.420 5.450 5.400 5.480 420,000 2,283,891 5.4378 4.204 4.181 4.204 4.165 4.227 544,502 4.1945 0.37%
2022-11-30 0 5.430 5.380 5.430 5.300 5.430 645,800 3,471,424 5.3754 4.188 4.150 4.188 4.088 4.188 837,236 4.1463 2.84%
2022-11-29 0 5.280 5.280 5.290 5.220 5.360 345,200 1,830,836 5.3037 4.073 4.073 4.080 4.026 4.134 447,529 4.0910 0.57%
2022-11-28 0 5.250 5.230 5.250 5.150 5.280 265,200 1,385,384 5.2239 4.050 4.034 4.050 3.972 4.073 343,814 4.0295 -2.23%
2022-11-25 0 5.370 5.360 5.370 5.210 5.380 402,400 2,141,732 5.3224 4.142 4.134 4.142 4.019 4.150 521,685 4.1054 2.87%
2022-11-24 0 5.220 5.220 5.240 5.170 5.260 196,804 1,026,252 5.2146 4.026 4.026 4.042 3.988 4.057 255,143 4.0223 -0.38%
2022-11-23 0 5.240 5.230 5.240 5.090 5.260 570,400 2,968,296 5.2039 4.042 4.034 4.042 3.926 4.057 739,485 4.0140 2.75%
2022-11-22 0 5.100 5.070 5.100 4.990 5.110 153,600 776,964 5.0584 3.934 3.911 3.934 3.849 3.942 199,132 3.9018 1.39%
2022-11-21 0 5.030 5.020 5.030 4.970 5.030 350,400 1,750,748 4.9964 3.880 3.872 3.880 3.834 3.880 454,270 3.8540 -0.40%
2022-11-18 0 5.050 5.050 5.090 5.000 5.120 415,198 2,102,205 5.0631 3.895 3.895 3.926 3.857 3.949 538,276 3.9054 -1.37%
2022-11-17 0 5.120 5.070 5.120 5.030 5.190 388,402 1,970,014 5.0721 3.949 3.911 3.949 3.880 4.003 503,537 3.9124 0.00%
2022-11-16 0 5.120 5.120 5.140 5.110 5.200 425,998 2,191,833 5.1452 3.949 3.949 3.965 3.942 4.011 552,278 3.9687 -1.92%
2022-11-15 0 5.220 5.210 5.220 5.110 5.240 488,000 2,542,207 5.2094 4.026 4.019 4.026 3.942 4.042 632,659 4.0183 0.38%
2022-11-14 0 5.200 5.150 5.200 5.110 5.250 887,544 4,596,551 5.1790 4.011 3.972 4.011 3.942 4.050 1,150,641 3.9948 1.76%
2022-11-11 0 5.110 5.090 5.110 4.990 5.120 1,024,463 5,170,700 5.0472 3.942 3.926 3.942 3.849 3.949 1,328,148 3.8932 3.65%
2022-11-10 0 4.930 4.880 4.930 4.880 5.040 291,200 1,426,686 4.8993 3.803 3.764 3.803 3.764 3.888 377,521 3.7791 -1.40%
2022-11-09 0 5.000 4.980 5.000 4.970 5.040 442,000 2,207,099 4.9934 3.857 3.841 3.857 3.834 3.888 573,023 3.8517 -0.20%
2022-11-08 0 5.010 4.980 5.010 4.960 5.020 418,000 2,083,920 4.9855 3.864 3.841 3.864 3.826 3.872 541,909 3.8455 -0.20%
2022-11-07 0 5.020 5.000 5.020 4.900 5.090 1,040,400 5,207,806 5.0056 3.872 3.857 3.872 3.780 3.926 1,348,809 3.8610 3.72%
2022-11-04 0 4.840 4.810 4.840 4.600 4.860 1,468,187 7,059,419 4.8083 3.733 3.710 3.733 3.548 3.749 1,903,406 3.7088 3.64%
2022-11-03 0 4.670 4.640 4.670 4.580 4.680 622,000 2,876,376 4.6244 3.602 3.579 3.602 3.533 3.610 806,381 3.5670 -1.06%
2022-11-02 0 4.720 4.700 4.720 4.510 4.750 3,095,200 14,329,616 4.6296 3.641 3.625 3.641 3.479 3.664 4,012,719 3.5710 -0.63%
2022-11-01 0 4.750 4.720 4.750 4.610 4.760 839,200 3,937,677 4.6922 3.664 3.641 3.664 3.556 3.672 1,087,967 3.6193 1.50%
2022-10-31 0 4.680 4.660 4.680 4.640 4.770 465,600 2,187,172 4.6975 3.610 3.594 3.610 3.579 3.679 603,619 3.6234 0.43%
2022-10-28 0 4.660 4.610 4.660 4.590 4.730 502,000 2,328,219 4.6379 3.594 3.556 3.594 3.540 3.648 650,809 3.5774 -0.21%
2022-10-27 0 4.670 4.670 4.680 4.660 4.730 315,957 1,480,643 4.6862 3.602 3.602 3.610 3.594 3.648 409,617 3.6147 1.30%
2022-10-26 0 4.610 4.570 4.610 4.560 4.700 1,415,012 6,485,242 4.5832 3.556 3.525 3.556 3.517 3.625 1,834,468 3.5352 0.00%
2022-10-25 0 4.610 4.610 4.630 4.590 4.710 1,130,200 5,241,700 4.6379 3.556 3.556 3.571 3.540 3.633 1,465,228 3.5774 -2.12%
2022-10-24 0 4.710 4.700 4.710 4.700 4.950 1,672,800 7,966,156 4.7622 3.633 3.625 3.633 3.625 3.818 2,168,673 3.6733 -4.85%
2022-10-21 0 4.950 4.950 4.970 4.950 5.040 246,034 1,220,910 4.9624 3.818 3.818 3.834 3.818 3.888 318,967 3.8277 -1.79%
2022-10-20 0 5.040 5.000 5.040 4.970 5.070 301,600 1,507,688 4.9990 3.888 3.857 3.888 3.834 3.911 391,004 3.8559 -0.40%
2022-10-19 0 5.060 5.020 5.090 5.030 5.180 293,529 1,488,352 5.0705 3.903 3.872 3.926 3.880 3.996 380,541 3.9112 -0.78%
2022-10-18 0 5.100 5.060 5.100 5.020 5.120 102,800 522,060 5.0784 3.934 3.903 3.934 3.872 3.949 133,273 3.9172 0.20%
2022-10-17 0 5.090 5.030 5.090 5.020 5.100 147,713 747,838 5.0628 3.926 3.880 3.926 3.872 3.934 191,500 3.9052 -0.20%
2022-10-14 0 5.100 5.100 5.120 5.070 5.200 457,200 2,351,964 5.1443 3.934 3.934 3.949 3.911 4.011 592,729 3.9680 -0.58%
2022-10-13 0 5.130 5.080 5.130 5.010 5.140 535,200 2,721,364 5.0848 3.957 3.918 3.957 3.864 3.965 693,851 3.9221 1.58%
2022-10-12 0 5.050 5.030 5.050 4.920 5.050 844,800 4,209,829 4.9832 3.895 3.880 3.895 3.795 3.895 1,095,227 3.8438 -0.39%
2022-10-11 0 5.070 5.070 5.080 5.020 5.140 444,000 2,252,042 5.0722 3.911 3.911 3.918 3.872 3.965 575,616 3.9124 -1.36%
2022-10-10 0 5.140 5.120 5.140 5.120 5.230 262,000 1,347,406 5.1428 3.965 3.949 3.965 3.949 4.034 339,665 3.9669 -2.65%
2022-10-07 0 5.280 5.220 5.280 5.200 5.280 403,248 2,110,811 5.2345 4.073 4.026 4.073 4.011 4.073 522,784 4.0376 -0.19%
2022-10-06 0 5.290 5.260 5.290 5.250 5.320 100,800 531,899 5.2768 4.080 4.057 4.080 4.050 4.104 130,680 4.0702 -0.19%
2022-10-05 0 5.300 5.270 5.300 5.170 5.350 1,622,009 8,479,008 5.2275 4.088 4.065 4.088 3.988 4.127 2,102,826 4.0322 3.11%
2022-10-03 0 5.140 5.100 5.140 5.110 5.380 326,000 1,687,420 5.1761 3.965 3.934 3.965 3.942 4.150 422,637 3.9926 -1.15%
2022-09-30 0 5.200 5.200 5.220 5.150 5.260 414,000 2,155,160 5.2057 4.011 4.011 4.026 3.972 4.057 536,723 4.0154 -0.38%
2022-09-29 0 5.220 5.200 5.220 5.200 5.290 473,823 2,477,065 5.2278 4.026 4.011 4.026 4.011 4.080 614,280 4.0325 0.58%
2022-09-28 0 5.190 5.190 5.220 5.180 5.440 781,152 4,124,329 5.2798 4.003 4.003 4.026 3.996 4.196 1,012,711 4.0726 -4.77%
2022-09-27 0 5.450 5.450 5.460 5.400 5.560 491,400 2,682,107 5.4581 4.204 4.204 4.212 4.165 4.289 637,067 4.2101 -1.09%
2022-09-26 0 5.510 5.500 5.510 5.500 5.680 599,505 3,326,222 5.5483 4.250 4.242 4.250 4.242 4.381 777,218 4.2797 -2.82%
2022-09-23 0 5.670 5.670 5.690 5.670 5.820 419,605 2,398,764 5.7167 4.374 4.374 4.389 4.374 4.489 543,990 4.4096 -1.05%
2022-09-22 0 5.730 5.710 5.750 5.690 5.800 536,400 3,072,844 5.7286 4.420 4.404 4.435 4.389 4.474 695,407 4.4188 -1.38%
2022-09-21 0 5.810 5.770 5.810 5.770 5.880 303,200 1,765,583 5.8232 4.482 4.451 4.482 4.451 4.536 393,078 4.4917 -0.85%
2022-09-20 0 5.860 5.850 5.890 5.820 5.910 504,800 2,965,188 5.8740 4.520 4.512 4.543 4.489 4.559 654,439 4.5309 1.03%
2022-09-19 0 5.800 5.770 5.800 5.720 5.810 234,400 1,351,363 5.7652 4.474 4.451 4.474 4.412 4.482 303,884 4.4470 1.40%
2022-09-16 0 5.720 5.720 5.740 5.690 5.830 756,174 4,354,927 5.7592 4.412 4.412 4.428 4.389 4.497 980,329 4.4423 -0.17%
2022-09-15 0 5.730 5.730 5.740 5.680 5.760 141,710 810,779 5.7214 4.420 4.420 4.428 4.381 4.443 183,718 4.4132 1.06%
2022-09-14 0 5.670 5.670 5.700 5.640 5.700 648,800 3,677,737 5.6685 4.374 4.374 4.397 4.350 4.397 841,126 4.3724 -1.56%
2022-09-13 0 5.760 5.760 5.800 5.750 5.850 397,132 2,295,946 5.7813 4.443 4.443 4.474 4.435 4.512 514,855 4.4594 0.17%
2022-09-09 0 5.750 5.750 5.760 5.740 5.800 503,840 2,902,993 5.7617 4.435 4.435 4.443 4.428 4.474 653,195 4.4443 0.35%
2022-09-08 0 5.730 5.730 5.740 5.700 5.840 337,600 1,939,054 5.7436 4.420 4.420 4.428 4.397 4.505 437,676 4.4303 -0.69%
2022-09-07 0 5.870 5.870 5.890 5.850 5.950 410,934 2,415,462 5.8780 4.451 4.451 4.466 4.436 4.511 541,981 4.4567 -1.34%
2022-09-06 0 5.950 5.950 5.970 5.930 6.100 188,800 1,127,165 5.9702 4.511 4.511 4.526 4.496 4.625 249,009 4.5266 -0.34%
2022-09-05 0 5.970 5.930 5.970 5.910 5.970 181,200 1,074,776 5.9314 4.526 4.496 4.526 4.481 4.526 238,985 4.4973 -0.33%
2022-09-02 0 5.990 5.980 5.990 5.960 6.090 357,600 2,143,895 5.9952 4.542 4.534 4.542 4.519 4.617 471,639 4.5456 -0.83%
2022-09-01 0 6.040 6.040 6.050 6.010 6.210 508,492 3,080,693 6.0585 4.580 4.580 4.587 4.557 4.708 670,651 4.5936 -1.15%
2022-08-31 0 6.110 6.110 6.170 6.000 6.240 1,176,400 7,224,840 6.1415 4.633 4.633 4.678 4.549 4.731 1,551,556 4.6565 0.83%
2022-08-30 0 6.060 6.060 6.080 5.980 6.080 376,252 2,273,810 6.0433 4.595 4.595 4.610 4.534 4.610 496,239 4.5821 0.33%
2022-08-29 0 6.040 6.020 6.040 5.950 6.040 354,400 2,128,560 6.0061 4.580 4.564 4.580 4.511 4.580 467,419 4.5539 2.03%
2022-08-26 0 5.920 5.920 5.930 5.900 6.000 332,800 1,988,108 5.9739 4.489 4.489 4.496 4.473 4.549 438,930 4.5294 0.00%
2022-08-25 0 5.920 5.910 5.920 5.810 5.990 204,400 1,203,920 5.8900 4.489 4.481 4.489 4.405 4.542 269,583 4.4659 1.72%
2022-08-24 0 5.820 5.820 5.830 5.770 5.860 309,200 1,796,512 5.8102 4.413 4.413 4.420 4.375 4.443 407,804 4.4053 0.34%
2022-08-23 0 5.800 5.800 5.820 5.800 5.860 274,400 1,594,364 5.8104 4.398 4.398 4.413 4.398 4.443 361,907 4.4055 -1.53%
2022-08-22 0 5.890 5.850 5.890 5.820 5.900 113,600 665,200 5.8556 4.466 4.436 4.466 4.413 4.473 149,827 4.4398 0.17%
2022-08-19 0 5.880 5.850 5.880 5.810 5.900 105,777 621,752 5.8780 4.458 4.436 4.458 4.405 4.473 139,509 4.4567 0.51%
2022-08-18 0 5.850 5.850 5.860 5.840 5.910 142,400 834,712 5.8617 4.436 4.436 4.443 4.428 4.481 187,812 4.4444 -1.35%
2022-08-17 0 5.930 5.900 5.930 5.880 5.930 78,000 461,580 5.9177 4.496 4.473 4.496 4.458 4.496 102,874 4.4868 0.51%
2022-08-16 0 5.900 5.890 5.900 5.850 5.940 409,250 2,409,120 5.8867 4.473 4.466 4.473 4.436 4.504 539,760 4.4633 0.00%
2022-08-15 0 5.900 5.880 5.900 5.810 5.920 110,800 653,126 5.8946 4.473 4.458 4.473 4.405 4.489 146,134 4.4694 -1.34%
2022-08-12 0 5.980 5.970 5.980 5.900 5.980 431,600 2,569,184 5.9527 4.534 4.526 4.534 4.473 4.534 569,238 4.5134 1.18%
2022-08-11 0 5.910 5.900 5.910 5.840 5.920 280,000 1,649,660 5.8916 4.481 4.473 4.481 4.428 4.489 369,292 4.4671 1.72%
2022-08-10 0 5.810 5.800 5.820 5.770 5.860 492,400 2,861,156 5.8106 4.405 4.398 4.413 4.375 4.443 649,427 4.4057 -2.35%
2022-08-09 0 5.950 5.910 5.950 5.890 5.970 168,000 995,706 5.9268 4.511 4.481 4.511 4.466 4.526 221,575 4.4938 0.17%
2022-08-08 0 5.940 5.900 5.940 5.870 5.940 250,400 1,480,215 5.9114 4.504 4.473 4.504 4.451 4.504 330,253 4.4821 0.00%
2022-08-05 0 5.940 5.930 5.960 5.880 5.990 613,200 3,640,564 5.9370 4.504 4.496 4.519 4.458 4.542 808,750 4.5015 2.06%
2022-08-04 0 5.820 5.790 5.820 5.800 5.880 223,200 1,299,914 5.8240 4.413 4.390 4.413 4.398 4.458 294,379 4.4158 0.87%
2022-08-03 0 5.770 5.760 5.780 5.750 5.810 432,800 2,498,982 5.7740 4.375 4.367 4.382 4.360 4.405 570,821 4.3779 0.35%
2022-08-02 0 5.750 5.750 5.770 5.750 5.900 723,400 4,173,396 5.7691 4.360 4.360 4.375 4.360 4.473 954,093 4.3742 -2.21%
2022-08-01 0 5.880 5.880 5.900 5.810 6.000 580,800 3,404,172 5.8612 4.458 4.458 4.473 4.405 4.549 766,018 4.4440 -1.67%
2022-07-29 0 5.980 5.970 5.980 5.960 6.060 691,200 4,133,838 5.9807 4.534 4.526 4.534 4.519 4.595 911,625 4.5346 -1.16%
2022-07-28 0 6.050 6.000 6.050 5.960 6.060 368,409 2,209,154 5.9965 4.587 4.549 4.587 4.519 4.595 485,895 4.5466 0.50%
2022-07-27 0 6.020 6.020 6.030 6.020 6.100 660,394 4,001,999 6.0600 4.564 4.564 4.572 4.564 4.625 870,995 4.5947 -1.15%
2022-07-26 0 6.090 6.070 6.090 6.040 6.100 258,400 1,568,488 6.0700 4.617 4.602 4.617 4.580 4.625 340,804 4.6023 1.16%
2022-07-25 0 6.020 5.990 6.020 5.960 6.020 358,000 2,142,176 5.9837 4.564 4.542 4.564 4.519 4.564 472,167 4.5369 0.50%
2022-07-22 0 5.990 5.980 5.990 5.990 6.050 211,600 1,272,384 6.0132 4.542 4.534 4.542 4.542 4.587 279,080 4.5592 0.00%
2022-07-21 0 5.990 5.980 5.990 5.980 6.040 390,448 2,340,292 5.9939 4.542 4.534 4.542 4.534 4.580 514,962 4.5446 -0.66%
2022-07-20 0 6.030 6.030 6.040 6.020 6.100 339,200 2,053,768 6.0547 4.572 4.572 4.580 4.564 4.625 447,371 4.5907 0.00%
2022-07-19 0 6.030 5.990 6.030 5.980 6.040 552,800 3,316,484 5.9994 4.572 4.542 4.572 4.534 4.580 729,089 4.5488 0.00%
2022-07-18 0 6.030 6.010 6.030 5.960 6.050 545,600 3,272,556 5.9981 4.572 4.557 4.572 4.519 4.587 719,593 4.5478 1.17%
2022-07-15 0 5.960 5.950 5.960 5.950 6.180 1,501,200 9,017,436 6.0068 4.519 4.511 4.519 4.511 4.686 1,979,935 4.5544 -3.56%
2022-07-14 0 6.180 6.180 6.190 6.180 6.310 882,800 5,499,112 6.2292 4.686 4.686 4.693 4.686 4.784 1,164,326 4.7230 -2.06%
2022-07-13 0 6.310 6.310 6.320 6.300 6.360 522,800 3,301,552 6.3151 4.784 4.784 4.792 4.777 4.822 689,522 4.7882 -0.16%
2022-07-12 0 6.320 6.320 6.340 6.320 6.430 421,600 2,671,662 6.3370 4.792 4.792 4.807 4.792 4.875 556,049 4.8047 -0.32%
2022-07-11 0 6.340 6.330 6.340 6.320 6.440 836,504 5,305,328 6.3423 4.807 4.799 4.807 4.792 4.883 1,103,266 4.8087 -0.63%
2022-07-08 0 6.380 6.380 6.390 6.380 6.480 617,292 3,951,949 6.4021 4.837 4.837 4.845 4.837 4.913 814,147 4.8541 -1.09%
2022-07-07 0 6.450 6.450 6.460 6.350 6.470 484,401 3,113,646 6.4278 4.890 4.890 4.898 4.815 4.906 638,877 4.8736 0.47%
2022-07-06 0 6.420 6.400 6.420 6.340 6.500 1,453,258 9,279,737 6.3855 4.868 4.853 4.868 4.807 4.928 1,916,704 4.8415 -2.28%
2022-07-05 0 6.570 6.550 6.570 6.350 6.850 4,043,200 26,744,048 6.6146 4.981 4.966 4.981 4.815 5.194 5,332,582 5.0152 3.79%
2022-07-04 0 6.330 6.290 6.330 6.280 6.390 658,400 4,160,628 6.3193 4.799 4.769 4.799 4.762 4.845 868,365 4.7913 -0.31%
2022-06-30 0 6.350 6.350 6.360 6.320 6.460 1,342,093 8,546,776 6.3682 4.815 4.815 4.822 4.792 4.898 1,770,088 4.8284 -0.78%
2022-06-29 0 6.400 6.390 6.400 6.390 6.480 356,000 2,280,088 6.4047 4.853 4.845 4.853 4.845 4.913 469,529 4.8561 -1.08%
2022-06-28 0 6.470 6.430 6.470 6.370 6.500 232,800 1,497,752 6.4336 4.906 4.875 4.906 4.830 4.928 307,040 4.8780 0.94%
2022-06-27 0 6.410 6.380 6.410 6.370 6.420 429,100 2,741,993 6.3901 4.860 4.837 4.860 4.830 4.868 565,941 4.8450 0.31%
2022-06-24 0 6.390 6.370 6.390 6.370 6.420 382,800 2,443,524 6.3833 4.845 4.830 4.845 4.830 4.868 504,875 4.8399 -0.31%
2022-06-23 0 6.410 6.410 6.420 6.370 6.430 229,600 1,470,016 6.4025 4.860 4.860 4.868 4.830 4.875 302,820 4.8544 0.00%
2022-06-22 0 6.410 6.390 6.410 6.380 6.430 502,400 3,218,952 6.4071 4.860 4.845 4.860 4.837 4.875 662,616 4.8579 -0.31%
2022-06-21 0 6.430 6.390 6.430 6.380 6.480 1,039,800 6,668,856 6.4136 4.875 4.845 4.875 4.837 4.913 1,371,394 4.8628 -0.16%
2022-06-20 0 6.440 6.420 6.440 6.350 6.500 1,371,400 8,793,506 6.4121 4.883 4.868 4.883 4.815 4.928 1,808,741 4.8617 -0.46%
2022-06-17 0 6.470 6.420 6.470 6.400 6.500 612,499 3,954,389 6.4562 4.906 4.868 4.906 4.853 4.928 807,826 4.8951 0.31%
2022-06-16 0 6.450 6.450 6.480 6.420 6.570 421,200 2,723,262 6.4655 4.890 4.890 4.913 4.868 4.981 555,521 4.9022 0.00%
2022-06-15 0 6.450 6.450 6.480 6.390 6.500 217,203 1,405,811 6.4723 4.890 4.890 4.913 4.845 4.928 286,469 4.9074 0.62%
2022-06-14 0 6.410 6.410 6.430 6.360 6.500 385,600 2,474,728 6.4179 4.860 4.860 4.875 4.822 4.928 508,568 4.8661 -0.47%
2022-06-13 0 6.440 6.440 6.450 6.400 6.480 422,800 2,718,104 6.4288 4.883 4.883 4.890 4.853 4.913 557,632 4.8744 -1.38%
2022-06-10 0 6.530 6.500 6.530 6.450 6.570 404,000 2,628,480 6.5061 4.951 4.928 4.951 4.890 4.981 532,836 4.9330 -0.15%
2022-06-09 0 6.540 6.510 6.550 6.490 6.600 574,000 3,758,054 6.5471 4.959 4.936 4.966 4.921 5.004 757,049 4.9641 -0.15%
2022-06-08 0 6.550 6.550 6.560 6.540 6.610 547,600 3,595,312 6.5656 4.966 4.966 4.974 4.959 5.012 722,230 4.9781 -0.30%
2022-06-07 0 6.570 6.550 6.570 6.500 6.600 312,400 2,052,120 6.5689 4.981 4.966 4.981 4.928 5.004 412,025 4.9806 -0.45%
2022-06-06 0 6.600 6.570 6.600 6.520 6.610 286,000 1,880,304 6.5745 5.004 4.981 5.004 4.944 5.012 377,206 4.9848 1.07%
2022-06-02 0 6.530 6.520 6.530 6.510 6.550 134,000 874,032 6.5226 4.951 4.944 4.951 4.936 4.966 176,733 4.9455 -1.06%
2022-06-01 0 6.600 6.600 6.610 6.520 6.630 344,000 2,265,876 6.5868 5.004 5.004 5.012 4.944 5.027 453,702 4.9942 0.46%
2022-05-31 0 6.810 6.800 6.810 6.760 6.830 701,600 4,774,280 6.8048 4.981 4.974 4.981 4.945 4.996 959,144 4.9776 0.44%
2022-05-30 0 6.780 6.770 6.780 6.710 6.790 399,432 2,701,171 6.7625 4.959 4.952 4.959 4.908 4.967 546,056 4.9467 1.80%
2022-05-27 0 6.660 6.660 6.700 6.650 6.750 532,800 3,560,964 6.6835 4.872 4.872 4.901 4.864 4.938 728,380 4.8889 0.15%
2022-05-26 0 6.650 6.620 6.650 6.560 6.670 464,400 3,076,016 6.6236 4.864 4.842 4.864 4.799 4.879 634,872 4.8451 0.91%
2022-05-25 0 6.590 6.590 6.600 6.470 6.640 349,600 2,297,868 6.5728 4.820 4.820 4.828 4.733 4.857 477,931 4.8079 1.38%
2022-05-24 0 6.500 6.500 6.520 6.450 6.580 455,200 2,960,328 6.5034 4.755 4.755 4.769 4.718 4.813 622,295 4.7571 -0.46%
2022-05-23 0 6.530 6.530 6.580 6.500 6.600 123,600 807,344 6.5319 4.777 4.777 4.813 4.755 4.828 168,971 4.7780 -0.91%
2022-05-20 0 6.590 6.570 6.590 6.440 6.600 233,495 1,530,140 6.5532 4.820 4.806 4.820 4.711 4.828 319,206 4.7936 1.85%
2022-05-19 0 6.470 6.470 6.480 6.460 6.550 196,000 1,269,452 6.4768 4.733 4.733 4.740 4.725 4.791 267,948 4.7377 -1.07%
2022-05-18 0 6.540 6.540 6.580 6.520 6.580 221,200 1,445,232 6.5336 4.784 4.784 4.813 4.769 4.813 302,398 4.7792 -0.61%
2022-05-17 0 6.580 6.570 6.580 6.470 6.580 231,938 1,517,259 6.5417 4.813 4.806 4.813 4.733 4.813 317,078 4.7851 1.54%
2022-05-16 0 6.480 6.480 6.490 6.440 6.510 135,600 877,236 6.4693 4.740 4.740 4.747 4.711 4.762 185,376 4.7322 -0.31%
2022-05-13 0 6.500 6.490 6.500 6.390 6.500 453,600 2,919,340 6.4359 4.755 4.747 4.755 4.674 4.755 620,108 4.7078 1.40%
2022-05-12 0 6.410 6.400 6.440 6.390 6.510 265,600 1,708,292 6.4318 4.689 4.682 4.711 4.674 4.762 363,097 4.7048 -1.38%
2022-05-11 0 6.500 6.470 6.500 6.400 6.510 465,600 3,013,708 6.4727 4.755 4.733 4.755 4.682 4.762 636,513 4.7347 1.25%
2022-05-10 0 6.420 6.420 6.460 6.340 6.500 840,800 5,411,202 6.4358 4.696 4.696 4.725 4.638 4.755 1,149,441 4.7077 -1.53%
2022-05-06 0 6.520 6.520 6.540 6.510 6.590 461,082 3,018,316 6.5462 4.769 4.769 4.784 4.762 4.820 630,336 4.7884 -2.25%
2022-05-05 0 6.670 6.660 6.670 6.660 6.750 302,800 2,029,204 6.7015 4.879 4.872 4.879 4.872 4.938 413,952 4.9020 -0.74%
2022-05-04 0 6.720 6.690 6.720 6.670 6.720 283,600 1,898,392 6.6939 4.916 4.894 4.916 4.879 4.916 387,704 4.8965 1.05%
2022-05-03 0 6.650 6.650 6.670 6.470 6.680 301,894 1,994,630 6.6071 4.864 4.864 4.879 4.733 4.886 412,713 4.8330 0.15%
2022-04-29 0 6.640 6.630 6.640 6.510 6.680 462,000 3,052,418 6.6070 4.857 4.850 4.857 4.762 4.886 631,591 4.8329 0.91%
2022-04-28 0 6.580 6.560 6.580 6.430 6.590 397,600 2,602,294 6.5450 4.813 4.799 4.813 4.703 4.820 543,551 4.7876 2.33%
2022-04-27 0 6.430 6.410 6.430 6.350 6.430 1,134,400 7,249,180 6.3903 4.703 4.689 4.703 4.645 4.703 1,550,816 4.6744 -0.62%
2022-04-26 0 6.470 6.440 6.470 6.440 6.660 1,261,688 8,208,547 6.5060 4.733 4.711 4.733 4.711 4.872 1,724,829 4.7590 -1.97%
2022-04-25 0 6.600 6.580 6.600 6.580 6.660 1,500,400 9,919,404 6.6112 4.828 4.813 4.828 4.813 4.872 2,051,168 4.8360 -1.49%
2022-04-22 0 6.700 6.690 6.720 6.630 6.730 573,200 3,830,936 6.6834 4.901 4.894 4.916 4.850 4.923 783,611 4.8888 -0.59%
2022-04-21 0 6.740 6.720 6.740 6.710 6.800 1,062,000 7,148,097 6.7308 4.930 4.916 4.930 4.908 4.974 1,451,839 4.9235 -0.15%
2022-04-20 0 6.750 6.750 6.780 6.700 6.810 580,220 3,920,191 6.7564 4.938 4.938 4.959 4.901 4.981 793,207 4.9422 -0.15%
2022-04-19 0 6.760 6.760 6.800 6.730 6.800 451,841 3,054,945 6.7611 4.945 4.945 4.974 4.923 4.974 617,703 4.9457 -1.17%
2022-04-14 0 6.840 6.830 6.840 6.800 6.880 624,088 4,273,102 6.8470 5.003 4.996 5.003 4.974 5.033 853,179 5.0085 0.74%
2022-04-13 0 6.790 6.780 6.790 6.770 6.820 1,577,578 10,701,963 6.7838 4.967 4.959 4.967 4.952 4.989 2,156,676 4.9622 -0.73%
2022-04-12 0 6.840 6.820 6.840 6.770 6.870 598,000 4,076,772 6.8173 5.003 4.989 5.003 4.952 5.025 817,514 4.9868 0.44%
2022-04-11 0 6.810 6.800 6.810 6.780 6.900 847,600 5,785,500 6.8257 4.981 4.974 4.981 4.959 5.047 1,158,737 4.9929 -1.45%
2022-04-08 0 6.910 6.890 6.910 6.830 6.920 327,200 2,249,942 6.8764 5.055 5.040 5.055 4.996 5.062 447,309 5.0300 1.17%
2022-04-07 0 6.830 6.830 6.850 6.830 6.960 653,200 4,488,732 6.8719 4.996 4.996 5.011 4.996 5.091 892,977 5.0267 -1.73%
2022-04-06 0 6.950 6.950 6.980 6.900 6.990 581,200 4,046,736 6.9627 5.084 5.084 5.106 5.047 5.113 794,547 5.0931 0.29%
2022-04-04 0 6.930 6.910 6.930 6.880 6.960 752,267 5,202,306 6.9155 5.069 5.055 5.069 5.033 5.091 1,028,410 5.0586 -0.14%
2022-04-01 0 6.940 6.930 6.940 6.830 6.960 789,952 5,455,613 6.9063 5.077 5.069 5.077 4.996 5.091 1,079,928 5.0518 -0.29%
2022-03-31 0 6.960 6.960 6.980 6.870 6.990 811,600 5,640,640 6.9500 5.091 5.091 5.106 5.025 5.113 1,109,523 5.0838 0.72%
2022-03-30 0 6.910 6.910 6.930 6.850 6.940 925,600 6,395,580 6.9097 5.055 5.055 5.069 5.011 5.077 1,265,370 5.0543 1.77%
2022-03-29 0 6.790 6.790 6.800 6.790 6.900 412,000 2,807,388 6.8140 4.967 4.967 4.974 4.967 5.047 563,237 4.9844 -0.59%
2022-03-28 0 6.830 6.810 6.830 6.750 6.900 538,400 3,681,180 6.8373 4.996 4.981 4.996 4.938 5.047 736,036 5.0014 -0.87%
2022-03-25 0 6.890 6.840 6.890 6.820 6.920 942,000 6,471,998 6.8705 5.040 5.003 5.040 4.989 5.062 1,287,790 5.0257 -0.43%
2022-03-24 0 6.920 6.890 6.920 6.830 6.940 180,280 1,243,927 6.9000 5.062 5.040 5.062 4.996 5.077 246,457 5.0472 -0.29%
2022-03-23 0 6.940 6.910 6.940 6.910 6.970 956,400 6,639,050 6.9417 5.077 5.055 5.077 5.055 5.098 1,307,476 5.0778 -0.43%
2022-03-22 0 6.970 6.950 6.970 6.800 6.980 953,200 6,585,724 6.9091 5.098 5.084 5.098 4.974 5.106 1,303,101 5.0539 1.75%
2022-03-21 0 6.850 6.820 6.850 6.790 6.960 835,119 5,727,657 6.8585 5.011 4.989 5.011 4.967 5.091 1,141,675 5.0169 -0.72%
2022-03-18 0 6.900 6.900 6.930 6.770 7.010 1,915,800 13,234,448 6.9081 5.047 5.047 5.069 4.952 5.128 2,619,053 5.0531 0.73%
2022-03-17 0 6.850 6.830 6.850 6.650 6.910 3,426,400 23,286,812 6.7963 5.011 4.996 5.011 4.864 5.055 4,684,165 4.9714 4.10%
2022-03-16 0 6.580 6.560 6.580 6.420 6.620 2,349,296 15,299,743 6.5125 4.813 4.799 4.813 4.696 4.842 3,211,677 4.7638 1.39%
2022-03-15 0 6.490 6.420 6.490 6.330 6.620 2,221,200 14,368,868 6.4690 4.747 4.696 4.747 4.630 4.842 3,036,559 4.7320 -1.96%
2022-03-14 0 6.620 6.620 6.650 6.580 6.740 1,679,200 11,178,060 6.6568 4.842 4.842 4.864 4.813 4.930 2,295,602 4.8693 -2.07%
2022-03-11 0 6.760 6.760 6.780 6.670 6.780 486,185 3,268,332 6.7224 4.945 4.945 4.959 4.879 4.959 664,654 4.9173 0.00%
2022-03-10 0 6.760 6.760 6.790 6.700 6.840 839,600 5,689,028 6.7759 4.945 4.945 4.967 4.901 5.003 1,147,801 4.9565 1.96%
2022-03-09 0 6.630 6.630 6.660 6.520 6.870 913,708 6,062,829 6.6354 4.850 4.850 4.872 4.769 5.025 1,249,112 4.8537 -1.04%
2022-03-08 0 6.700 6.700 6.720 6.690 6.800 756,400 5,096,302 6.7376 4.901 4.901 4.916 4.894 4.974 1,034,060 4.9284 -0.30%
2022-03-07 0 6.720 6.720 6.760 6.670 6.950 1,055,602 7,110,837 6.7363 4.916 4.916 4.945 4.879 5.084 1,443,093 4.9275 -2.89%
2022-03-04 0 6.920 6.920 6.930 6.900 6.970 818,920 5,677,227 6.9326 5.062 5.062 5.069 5.047 5.098 1,119,530 5.0711 -2.26%
2022-03-03 0 7.080 7.080 7.090 6.980 7.120 674,802 4,771,992 7.0717 5.179 5.179 5.186 5.106 5.208 922,509 5.1728 1.72%
2022-03-02 0 6.960 6.940 6.960 6.930 7.090 780,400 5,462,932 7.0002 5.091 5.077 5.091 5.069 5.186 1,066,870 5.1205 -1.97%
2022-03-01 0 7.100 7.100 7.120 7.000 7.160 987,234 7,006,777 7.0974 5.194 5.194 5.208 5.120 5.237 1,349,628 5.1916 0.42%
2022-02-28 0 7.070 7.070 7.080 7.000 7.200 1,264,004 8,923,321 7.0596 5.172 5.172 5.179 5.120 5.267 1,727,995 5.1640 -1.26%
2022-02-25 0 7.160 7.160 7.200 7.140 7.250 948,400 6,808,676 7.1791 5.237 5.237 5.267 5.223 5.303 1,296,539 5.2514 -0.42%
2022-02-24 0 7.190 7.190 7.200 7.130 7.380 2,705,072 19,552,275 7.2280 5.259 5.259 5.267 5.215 5.398 3,698,051 5.2872 -3.10%
2022-02-23 0 7.420 7.420 7.440 7.380 7.460 641,577 4,760,199 7.4195 5.428 5.428 5.442 5.398 5.457 877,087 5.4273 0.00%
2022-02-22 0 7.420 7.420 7.430 7.410 7.670 1,728,000 12,986,772 7.5155 5.428 5.428 5.435 5.420 5.610 2,362,315 5.4975 -4.01%
2022-02-21 0 7.730 7.720 7.730 7.650 7.750 1,042,804 8,028,784 7.6992 5.654 5.647 5.654 5.596 5.669 1,425,597 5.6319 -0.26%
2022-02-18 0 7.750 7.750 7.760 7.690 7.780 593,216 4,584,254 7.7278 5.669 5.669 5.676 5.625 5.691 810,974 5.6528 0.39%
2022-02-17 0 7.720 7.720 7.730 7.700 7.810 774,000 5,989,308 7.7381 5.647 5.647 5.654 5.632 5.713 1,058,120 5.6603 -0.64%
2022-02-16 0 7.770 7.760 7.770 7.690 7.820 1,132,400 8,813,179 7.7827 5.684 5.676 5.684 5.625 5.720 1,548,082 5.6930 0.65%
2022-02-15 0 7.720 7.700 7.720 7.630 7.790 1,743,600 13,419,408 7.6964 5.647 5.632 5.647 5.581 5.698 2,383,642 5.6298 -0.90%
2022-02-14 0 7.790 7.780 7.790 7.730 7.860 1,000,400 7,788,720 7.7856 5.698 5.691 5.698 5.654 5.749 1,367,627 5.6951 -1.39%
2022-02-11 0 7.900 7.890 7.900 7.790 7.940 1,604,000 12,655,236 7.8898 5.779 5.771 5.779 5.698 5.808 2,192,797 5.7713 0.51%
2022-02-10 0 7.860 7.850 7.860 7.750 7.870 1,120,212 8,758,105 7.8183 5.749 5.742 5.749 5.669 5.757 1,531,420 5.7189 0.38%
2022-02-09 0 7.830 7.800 7.830 7.790 7.940 1,721,600 13,544,256 7.8672 5.728 5.706 5.728 5.698 5.808 2,353,566 5.7548 0.00%
2022-02-08 0 7.830 7.830 7.840 7.710 7.850 1,659,200 12,946,676 7.8030 5.728 5.728 5.735 5.640 5.742 2,268,260 5.7078 1.56%
2022-02-07 0 7.710 7.690 7.710 7.670 7.770 1,320,000 10,179,373 7.7116 5.640 5.625 5.640 5.610 5.684 1,804,546 5.6410 -0.13%
2022-02-04 0 7.720 7.660 7.720 7.480 7.770 4,315,317 32,934,941 7.6321 5.647 5.603 5.647 5.472 5.684 5,899,386 5.5828 4.61%
2022-01-31 0 7.380 7.380 7.400 7.310 7.430 1,504,544 11,081,112 7.3651 5.398 5.398 5.413 5.347 5.435 2,056,833 5.3875 1.10%
2022-01-28 0 7.300 7.300 7.310 7.300 7.420 1,778,544 13,069,776 7.3486 5.340 5.340 5.347 5.340 5.428 2,431,413 5.3754 -0.41%
2022-01-27 0 7.330 7.320 7.330 7.320 7.440 1,024,800 7,535,686 7.3533 5.362 5.354 5.362 5.354 5.442 1,400,984 5.3789 -0.81%
2022-01-26 0 7.390 7.360 7.390 7.330 7.450 1,212,080 8,976,802 7.4061 5.406 5.384 5.406 5.362 5.450 1,657,011 5.4175 1.23%
2022-01-25 0 7.300 7.300 7.320 7.300 7.420 1,490,700 10,918,349 7.3243 5.340 5.340 5.354 5.340 5.428 2,037,907 5.3576 -1.88%
2022-01-24 0 7.440 7.440 7.450 7.380 7.500 1,148,400 8,563,429 7.4568 5.442 5.442 5.450 5.398 5.486 1,569,955 5.4546 0.40%
2022-01-21 0 7.410 7.410 7.420 7.370 7.530 751,200 5,573,948 7.4201 5.420 5.420 5.428 5.391 5.508 1,026,951 5.4277 -1.20%
2022-01-20 0 7.500 7.480 7.500 7.410 7.540 2,474,000 18,510,857 7.4822 5.486 5.472 5.486 5.420 5.515 3,382,157 5.4731 1.35%
2022-01-19 0 7.400 7.370 7.400 7.240 7.410 1,704,400 12,512,312 7.3412 5.413 5.391 5.413 5.296 5.420 2,330,052 5.3700 2.21%
2022-01-18 0 7.240 7.240 7.250 7.230 7.410 1,348,800 9,830,380 7.2882 5.296 5.296 5.303 5.289 5.420 1,843,918 5.3312 -2.16%
2022-01-17 0 7.400 7.390 7.420 7.260 7.510 2,424,705 17,862,780 7.3670 5.413 5.406 5.428 5.311 5.493 3,314,767 5.3888 -0.80%
2022-01-14 0 7.460 7.450 7.460 7.200 7.520 3,300,000 24,350,968 7.3791 5.457 5.450 5.457 5.267 5.501 4,511,366 5.3977 3.32%
2022-01-13 0 7.220 7.210 7.220 7.150 7.240 1,006,000 7,242,300 7.1991 5.281 5.274 5.281 5.230 5.296 1,375,283 5.2660 0.42%
2022-01-12 0 7.190 7.170 7.190 7.070 7.200 1,190,800 8,503,080 7.1406 5.259 5.245 5.259 5.172 5.267 1,627,919 5.2233 0.98%
2022-01-11 0 7.120 7.100 7.120 7.010 7.130 1,101,200 7,803,886 7.0867 5.208 5.194 5.208 5.128 5.215 1,505,429 5.1838 0.28%
2022-01-10 0 7.100 7.090 7.100 6.920 7.100 1,299,800 9,168,296 7.0536 5.194 5.186 5.194 5.062 5.194 1,776,931 5.1596 2.90%
2022-01-07 0 6.900 6.900 6.930 6.760 6.920 934,400 6,409,784 6.8598 5.047 5.047 5.069 4.945 5.062 1,277,400 5.0178 2.07%
2022-01-06 0 6.760 6.750 6.760 6.750 6.830 1,117,200 7,557,746 6.7649 4.945 4.938 4.945 4.938 4.996 1,527,302 4.9484 -1.02%
2022-01-05 0 6.830 6.810 6.830 6.740 6.860 1,276,416 8,689,656 6.8079 4.996 4.981 4.996 4.930 5.018 1,744,963 4.9799 0.74%
2022-01-04 0 6.780 6.780 6.800 6.660 6.820 1,074,200 7,236,686 6.7368 4.959 4.959 4.974 4.872 4.989 1,468,518 4.9279 0.89%
2022-01-03 0 6.720 6.720 6.760 6.630 6.770 475,600 3,181,936 6.6904 4.916 4.916 4.945 4.850 4.952 650,183 4.8939 0.90%
2021-12-31 0 6.660 6.660 6.680 6.660 6.690 78,400 523,394 6.6759 4.872 4.872 4.886 4.872 4.894 107,179 4.8834 0.00%
2021-12-30 0 6.660 6.660 6.700 6.640 6.730 266,000 1,777,868 6.6837 4.872 4.872 4.901 4.857 4.923 363,643 4.8890 0.00%
2021-12-29 0 6.660 6.660 6.700 6.620 6.700 372,400 2,480,712 6.6614 4.872 4.872 4.901 4.842 4.901 509,101 4.8727 -0.30%
2021-12-28 0 6.680 6.680 6.700 6.600 6.730 327,200 2,192,950 6.7022 4.886 4.886 4.901 4.828 4.923 447,309 4.9025 0.91%
2021-12-24 0 6.620 6.620 6.660 6.580 6.660 143,200 948,120 6.6209 4.842 4.842 4.872 4.813 4.872 195,766 4.8431 0.30%
2021-12-23 0 6.600 6.600 6.640 6.500 6.650 412,000 2,727,082 6.6191 4.828 4.828 4.857 4.755 4.864 563,237 4.8418 0.76%
2021-12-22 0 6.550 6.550 6.590 6.450 6.620 679,600 4,463,014 6.5671 4.791 4.791 4.820 4.718 4.842 929,068 4.8038 -0.76%
2021-12-21 0 6.600 6.600 6.610 6.550 6.680 589,360 3,892,048 6.6039 4.828 4.828 4.835 4.791 4.886 805,703 4.8306 0.61%
2021-12-20 0 6.560 6.560 6.570 6.500 6.590 627,200 4,101,600 6.5395 4.799 4.799 4.806 4.755 4.820 857,433 4.7836 -0.30%
2021-12-17 0 6.580 6.580 6.630 6.580 6.770 3,817,594 25,245,937 6.6130 4.813 4.813 4.850 4.813 4.952 5,218,958 4.8374 -1.05%
2021-12-16 0 6.650 6.640 6.650 6.620 6.650 634,400 4,211,378 6.6384 4.864 4.857 4.864 4.842 4.864 867,276 4.8559 0.15%
2021-12-15 0 6.640 6.640 6.650 6.610 6.700 606,800 4,032,114 6.6449 4.857 4.857 4.864 4.835 4.901 829,544 4.8606 0.30%
2021-12-14 0 6.620 6.620 6.630 6.620 6.780 1,659,713 11,064,683 6.6666 4.842 4.842 4.850 4.842 4.959 2,268,961 4.8765 -2.36%
2021-12-13 0 6.780 6.770 6.780 6.780 6.900 860,800 5,858,250 6.8056 4.959 4.952 4.959 4.959 5.047 1,176,783 4.9782 -0.88%
2021-12-10 0 6.840 6.840 6.870 6.830 6.920 719,312 4,941,539 6.8698 5.003 5.003 5.025 4.996 5.062 983,357 5.0252 -1.87%
2021-12-09 0 6.970 6.970 6.980 6.800 6.990 731,264 5,073,764 6.9383 5.098 5.098 5.106 4.974 5.113 999,697 5.0753 2.05%
2021-12-08 0 6.830 6.830 6.840 6.800 6.850 500,000 3,411,994 6.8240 4.996 4.996 5.003 4.974 5.011 683,540 4.9917 0.00%
2021-12-07 0 6.830 6.830 6.850 6.800 6.870 791,800 5,407,932 6.8299 4.996 4.996 5.011 4.974 5.025 1,082,454 4.9960 0.00%
2021-12-06 0 6.830 6.830 6.840 6.820 6.910 669,224 4,588,086 6.8558 4.996 4.996 5.003 4.989 5.055 914,883 5.0149 -0.73%
2021-12-03 0 6.880 6.880 6.950 6.800 7.030 990,400 6,855,478 6.9219 5.033 5.033 5.084 4.974 5.142 1,353,957 5.0633 0.58%
2021-12-02 0 6.840 6.840 6.870 6.760 6.880 606,800 4,151,564 6.8417 5.003 5.003 5.025 4.945 5.033 829,544 5.0046 0.59%
2021-12-01 0 6.800 6.800 6.810 6.760 6.900 968,800 6,628,050 6.8415 4.974 4.974 4.981 4.945 5.047 1,324,428 5.0045 0.74%
2021-11-30 0 6.750 6.750 6.760 6.750 6.950 3,023,600 20,606,728 6.8153 4.938 4.938 4.945 4.938 5.084 4,133,505 4.9853 -3.16%
2021-11-29 0 6.970 6.940 6.970 6.910 7.050 1,473,769 10,258,701 6.9609 5.098 5.077 5.098 5.055 5.157 2,014,761 5.0918 -1.83%
2021-11-26 0 7.100 7.080 7.100 7.070 7.210 1,398,000 9,942,936 7.1123 5.194 5.179 5.194 5.172 5.274 1,911,179 5.2025 -1.80%
2021-11-25 0 7.230 7.210 7.230 7.150 7.240 896,829 6,449,161 7.1911 5.289 5.274 5.289 5.230 5.296 1,226,037 5.2602 0.14%
2021-11-24 0 7.220 7.220 7.240 7.220 7.300 912,400 6,606,572 7.2409 5.281 5.281 5.296 5.281 5.340 1,247,324 5.2966 -0.55%
2021-11-23 0 7.260 7.260 7.270 7.220 7.300 1,117,600 8,105,684 7.2528 5.311 5.311 5.318 5.281 5.340 1,527,849 5.3053 -0.68%
2021-11-22 0 7.310 7.290 7.310 7.260 7.320 436,800 3,180,496 7.2814 5.347 5.333 5.347 5.311 5.354 597,141 5.3262 0.00%
2021-11-19 0 7.310 7.280 7.310 7.250 7.340 884,000 6,435,428 7.2799 5.347 5.325 5.347 5.303 5.369 1,208,499 5.3251 -0.68%
2021-11-18 0 7.360 7.330 7.360 7.250 7.370 687,600 5,028,260 7.3128 5.384 5.362 5.384 5.303 5.391 940,005 5.3492 0.41%
2021-11-17 0 7.330 7.330 7.360 7.290 7.380 632,320 4,633,275 7.3274 5.362 5.362 5.384 5.333 5.398 864,432 5.3599 -0.27%
2021-11-16 0 7.350 7.340 7.350 7.270 7.380 684,800 5,019,484 7.3299 5.376 5.369 5.376 5.318 5.398 936,177 5.3617 0.82%
2021-11-15 0 7.290 7.290 7.320 7.290 7.400 766,400 5,611,128 7.3214 5.333 5.333 5.354 5.333 5.413 1,047,730 5.3555 -1.22%
2021-11-12 0 7.380 7.370 7.380 7.360 7.470 497,320 3,677,214 7.3941 5.398 5.391 5.398 5.384 5.464 679,876 5.4087 -0.81%
2021-11-11 0 7.440 7.440 7.450 7.360 7.480 956,400 7,111,480 7.4357 5.442 5.442 5.450 5.384 5.472 1,307,476 5.4391 0.81%
2021-11-10 0 7.380 7.360 7.380 7.270 7.410 1,030,800 7,554,764 7.3290 5.398 5.384 5.398 5.318 5.420 1,409,187 5.3611 -0.40%
2021-11-09 0 7.410 7.390 7.420 7.350 7.530 1,850,400 13,739,476 7.4251 5.420 5.406 5.428 5.376 5.508 2,529,646 5.4314 -1.85%
2021-11-08 0 7.550 7.530 7.550 7.500 7.800 1,588,718 12,038,931 7.5778 5.523 5.508 5.523 5.486 5.706 2,171,905 5.5430 -2.96%
2021-11-05 0 7.780 7.760 7.780 7.460 8.260 11,722,118 91,386,563 7.7961 5.691 5.676 5.691 5.457 6.042 16,025,079 5.7027 4.29%
2021-11-04 0 7.460 7.440 7.460 7.380 7.490 11,148,000 82,272,078 7.3800 5.457 5.442 5.457 5.398 5.479 15,240,213 5.3984 0.95%
2021-11-03 0 7.390 7.390 7.400 7.370 7.410 538,400 3,980,712 7.3936 5.406 5.406 5.413 5.391 5.420 736,036 5.4083 -0.14%
2021-11-02 0 7.400 7.390 7.400 7.370 7.460 568,000 4,200,960 7.3961 5.413 5.406 5.413 5.391 5.457 776,502 5.4101 -0.40%
2021-11-01 0 7.430 7.410 7.430 7.400 7.470 585,600 4,342,908 7.4162 5.435 5.420 5.435 5.413 5.464 800,562 5.4248 -0.40%
2021-10-29 0 7.460 7.450 7.460 7.400 7.490 877,707 6,544,620 7.4565 5.457 5.450 5.457 5.413 5.479 1,199,896 5.4543 0.40%
2021-10-28 0 7.430 7.430 7.440 7.380 7.470 738,240 5,477,730 7.4200 5.435 5.435 5.442 5.398 5.464 1,009,233 5.4276 0.00%
2021-10-27 0 7.430 7.430 7.450 7.380 7.450 827,200 6,146,200 7.4301 5.435 5.435 5.450 5.398 5.450 1,130,849 5.4350 0.00%
2021-10-26 0 7.430 7.390 7.430 7.390 7.480 674,000 5,000,876 7.4197 5.435 5.406 5.435 5.406 5.472 921,412 5.4274 0.00%
2021-10-25 0 7.430 7.430 7.470 7.380 7.480 465,200 3,459,020 7.4356 5.435 5.435 5.464 5.398 5.472 635,966 5.4390 -0.67%
2021-10-22 0 7.480 7.460 7.480 7.340 7.490 610,000 4,526,190 7.4200 5.472 5.457 5.472 5.369 5.479 833,919 5.4276 1.08%
2021-10-21 0 7.400 7.380 7.400 7.350 7.450 1,462,400 10,801,836 7.3864 5.413 5.398 5.413 5.376 5.450 1,999,218 5.4030 0.54%
2021-10-20 0 7.360 7.360 7.370 7.340 7.460 601,200 4,425,216 7.3606 5.384 5.384 5.391 5.369 5.457 821,889 5.3842 -1.21%
2021-10-19 0 7.450 7.430 7.450 7.370 7.470 948,000 7,046,968 7.4335 5.450 5.435 5.450 5.391 5.464 1,295,992 5.4375 1.50%
2021-10-18 0 7.340 7.340 7.350 7.320 7.500 1,726,400 12,754,217 7.3878 5.369 5.369 5.376 5.354 5.486 2,360,128 5.4040 -2.26%
2021-10-15 0 7.510 7.500 7.510 7.420 7.510 1,408,000 10,519,186 7.4710 5.493 5.486 5.493 5.428 5.493 1,924,849 5.4649 0.40%
2021-10-12 0 7.480 7.440 7.480 7.360 7.520 595,200 4,439,364 7.4586 5.472 5.442 5.472 5.384 5.501 813,686 5.4559 -0.13%
2021-10-11 0 7.490 7.490 7.520 7.430 7.580 964,400 7,249,000 7.5166 5.479 5.479 5.501 5.435 5.545 1,318,412 5.4983 1.08%
2021-10-08 0 7.410 7.390 7.410 7.320 7.500 662,400 4,902,864 7.4017 5.420 5.406 5.420 5.354 5.486 905,554 5.4142 -1.07%
2021-10-07 0 7.490 7.440 7.490 7.150 7.500 1,708,800 12,644,212 7.3995 5.479 5.442 5.479 5.230 5.486 2,336,067 5.4126 3.60%
2021-10-06 0 7.230 7.230 7.250 7.110 7.260 736,800 5,304,880 7.1999 5.289 5.289 5.303 5.201 5.311 1,007,265 5.2666 -0.14%
2021-10-05 0 7.240 7.210 7.240 7.190 7.300 529,216 3,835,092 7.2467 5.296 5.274 5.296 5.259 5.340 723,481 5.3009 -0.69%
2021-10-04 0 7.290 7.260 7.290 7.090 7.290 790,600 5,707,806 7.2196 5.333 5.311 5.333 5.186 5.333 1,080,814 5.2810 2.24%
2021-09-30 0 7.130 7.120 7.130 7.070 7.150 1,711,600 12,171,768 7.1113 5.215 5.208 5.215 5.172 5.230 2,339,895 5.2018 -0.56%
2021-09-29 0 7.170 7.150 7.170 7.080 7.190 1,141,600 8,139,390 7.1298 5.245 5.230 5.245 5.179 5.259 1,560,659 5.2154 -0.69%
2021-09-28 0 7.220 7.180 7.230 7.070 7.220 1,189,400 8,509,768 7.1547 5.281 5.252 5.289 5.172 5.281 1,626,006 5.2335 0.84%
2021-09-27 0 7.160 7.110 7.160 7.090 7.280 894,400 6,399,492 7.1551 5.237 5.201 5.237 5.186 5.325 1,222,717 5.2338 -0.42%
2021-09-24 0 7.190 7.170 7.190 7.140 7.310 994,400 7,204,748 7.2453 5.259 5.245 5.259 5.223 5.347 1,359,425 5.2999 -1.51%
2021-09-23 0 7.300 7.290 7.300 7.020 7.300 2,028,800 14,675,152 7.2334 5.340 5.333 5.340 5.135 5.340 2,773,533 5.2911 4.29%
2021-09-21 0 7.000 7.000 7.020 6.930 7.090 1,942,000 13,622,284 7.0146 5.120 5.120 5.135 5.069 5.186 2,654,870 5.1311 -1.69%
2021-09-20 0 7.120 7.120 7.150 7.020 7.550 2,692,000 19,292,776 7.1667 5.208 5.208 5.230 5.135 5.523 3,680,181 5.2423 -6.32%
2021-09-17 0 7.600 7.600 7.620 7.460 7.650 1,170,000 8,874,798 7.5853 5.559 5.559 5.574 5.457 5.596 1,599,484 5.5485 0.66%
2021-09-16 0 7.550 7.510 7.550 7.430 7.680 967,600 7,284,434 7.5284 5.523 5.493 5.523 5.435 5.618 1,322,787 5.5069 -1.82%
2021-09-15 0 7.690 7.690 7.710 7.650 7.870 1,249,200 9,634,028 7.7122 5.625 5.625 5.640 5.596 5.757 1,707,757 5.6413 -2.16%
2021-09-14 0 7.860 7.850 7.870 7.750 7.990 2,178,000 17,152,420 7.8753 5.749 5.742 5.757 5.669 5.845 2,977,501 5.7607 2.21%
2021-09-13 0 7.690 7.690 7.700 7.570 7.730 1,439,561 11,030,363 7.6623 5.625 5.625 5.632 5.537 5.654 1,967,996 5.6049 0.92%
2021-09-10 0 7.620 7.620 7.690 7.460 7.710 1,625,200 12,383,540 7.6197 5.574 5.574 5.625 5.457 5.640 2,221,779 5.5737 2.28%
2021-09-09 0 7.450 7.450 7.460 7.450 7.570 695,808 5,210,915 7.4890 5.450 5.450 5.457 5.450 5.537 951,226 5.4781 -2.10%
2021-09-08 0 7.710 7.700 7.730 7.550 7.790 1,048,800 8,035,292 7.6614 5.567 5.559 5.581 5.451 5.624 1,452,635 5.5315 2.12%
2021-09-07 0 7.550 7.550 7.580 7.530 7.610 872,800 6,610,936 7.5744 5.451 5.451 5.473 5.437 5.494 1,208,867 5.4687 -0.53%
2021-09-06 0 7.590 7.570 7.590 7.500 7.610 497,200 3,745,436 7.5331 5.480 5.466 5.480 5.415 5.494 688,644 5.4389 0.80%
2021-09-03 0 7.530 7.490 7.530 7.450 7.590 1,380,000 10,370,192 7.5146 5.437 5.408 5.437 5.379 5.480 1,911,362 5.4256 -0.40%
2021-09-02 0 7.560 7.560 7.580 7.460 7.670 1,154,000 8,710,184 7.5478 5.458 5.458 5.473 5.386 5.538 1,598,342 5.4495 -0.53%
2021-09-01 0 7.600 7.600 7.610 7.450 7.640 520,400 3,952,022 7.5942 5.487 5.487 5.494 5.379 5.516 720,777 5.4830 1.60%
2021-08-31 0 7.480 7.480 7.490 7.390 7.520 846,600 6,298,468 7.4397 5.401 5.401 5.408 5.336 5.429 1,172,579 5.3715 -0.13%
2021-08-30 0 7.490 7.490 7.500 7.350 7.780 2,158,800 16,231,610 7.5188 5.408 5.408 5.415 5.307 5.617 2,990,035 5.4286 -3.48%
2021-08-27 0 7.760 7.760 7.790 7.700 7.840 591,800 4,593,018 7.7611 5.603 5.603 5.624 5.559 5.660 819,669 5.6035 0.00%
2021-08-26 0 7.760 7.720 7.760 7.650 7.900 1,099,200 8,522,780 7.7536 5.603 5.574 5.603 5.523 5.704 1,522,441 5.5981 1.70%
2021-08-25 0 7.630 7.630 7.660 7.600 7.760 721,914 5,531,499 7.6623 5.509 5.509 5.531 5.487 5.603 999,883 5.5321 0.13%
2021-08-24 0 7.620 7.620 7.650 7.580 7.660 698,768 5,320,360 7.6139 5.502 5.502 5.523 5.473 5.531 967,825 5.4972 0.53%
2021-08-23 0 7.580 7.580 7.620 7.580 7.760 922,400 7,040,480 7.6328 5.473 5.473 5.502 5.473 5.603 1,277,565 5.5109 -1.56%
2021-08-20 0 7.700 7.700 7.740 7.650 7.800 1,075,200 8,263,488 7.6855 5.559 5.559 5.588 5.523 5.632 1,489,200 5.5489 -1.53%
2021-08-19 0 7.820 7.820 7.830 7.750 7.910 2,384,000 18,671,624 7.8321 5.646 5.646 5.653 5.595 5.711 3,301,947 5.6547 -1.14%
2021-08-18 0 7.910 7.850 7.910 7.800 7.910 712,200 5,585,140 7.8421 5.711 5.668 5.711 5.632 5.711 986,429 5.6620 0.38%
2021-08-17 0 7.880 7.820 7.890 7.820 7.980 396,000 3,119,072 7.8764 5.689 5.646 5.697 5.646 5.762 548,478 5.6868 -0.38%
2021-08-16 0 7.910 7.890 7.910 7.860 7.980 432,800 3,417,770 7.8969 5.711 5.697 5.711 5.675 5.762 599,447 5.7015 0.38%
2021-08-13 0 7.880 7.880 7.910 7.880 8.010 556,000 4,403,520 7.9200 5.689 5.689 5.711 5.689 5.783 770,085 5.7182 -0.76%
2021-08-12 0 7.940 7.910 7.940 7.890 8.020 433,779 3,435,948 7.9210 5.733 5.711 5.733 5.697 5.790 600,803 5.7189 -0.38%
2021-08-11 0 7.970 7.960 7.970 7.820 8.010 562,496 4,475,841 7.9571 5.754 5.747 5.754 5.646 5.783 779,082 5.7450 1.14%
2021-08-10 0 7.880 7.880 7.940 7.840 7.990 516,100 4,075,671 7.8971 5.689 5.689 5.733 5.660 5.769 714,822 5.7017 -0.76%
2021-08-09 0 7.940 7.910 7.940 7.850 7.970 322,000 2,550,736 7.9215 5.733 5.711 5.733 5.668 5.754 445,984 5.7193 1.02%
2021-08-06 0 7.860 7.860 7.870 7.800 7.870 394,400 3,086,464 7.8257 5.675 5.675 5.682 5.632 5.682 546,262 5.6502 -0.13%
2021-08-05 0 7.870 7.870 7.880 7.810 7.950 604,800 4,751,228 7.8559 5.682 5.682 5.689 5.639 5.740 837,675 5.6719 -1.25%
2021-08-04 0 7.970 7.930 7.970 7.900 8.080 801,200 6,382,194 7.9658 5.754 5.725 5.754 5.704 5.834 1,109,698 5.7513 -0.50%
2021-08-03 0 8.010 8.010 8.020 7.940 8.110 474,800 3,789,600 7.9815 5.783 5.783 5.790 5.733 5.855 657,619 5.7626 -1.23%
2021-08-02 0 8.110 8.060 8.110 7.940 8.150 1,177,600 9,480,420 8.0506 5.855 5.819 5.855 5.733 5.884 1,631,029 5.8125 1.37%
2021-07-30 0 8.000 7.980 8.000 7.880 8.020 952,000 7,559,118 7.9403 5.776 5.762 5.776 5.689 5.790 1,318,563 5.7328 0.76%
2021-07-29 0 7.940 7.900 7.940 7.770 8.050 1,440,400 11,475,424 7.9668 5.733 5.704 5.733 5.610 5.812 1,995,018 5.7520 2.19%
2021-07-28 0 7.770 7.770 7.780 7.720 7.950 1,176,400 9,153,606 7.7810 5.610 5.610 5.617 5.574 5.740 1,629,367 5.6179 -0.26%
2021-07-27 0 7.790 7.790 7.800 7.740 8.120 1,955,524 15,471,102 7.9115 5.624 5.624 5.632 5.588 5.863 2,708,488 5.7121 -2.38%
2021-07-26 0 7.980 7.960 7.990 7.950 8.110 1,064,229 8,527,832 8.0132 5.762 5.747 5.769 5.740 5.855 1,474,005 5.7855 -0.62%
2021-07-23 0 8.030 8.030 8.040 7.960 8.120 398,800 3,207,008 8.0416 5.798 5.798 5.805 5.747 5.863 552,356 5.8061 0.50%
2021-07-22 0 7.990 7.990 8.000 7.900 8.100 650,400 5,211,422 8.0126 5.769 5.769 5.776 5.704 5.848 900,833 5.7851 0.88%
2021-07-21 0 7.920 7.920 7.940 7.880 8.010 1,106,400 8,785,368 7.9405 5.718 5.718 5.733 5.689 5.783 1,532,414 5.7330 0.25%
2021-07-20 0 7.900 7.900 7.920 7.850 8.010 1,317,200 10,424,914 7.9145 5.704 5.704 5.718 5.668 5.783 1,824,381 5.7142 -1.37%
2021-07-19 0 8.010 8.010 8.020 7.980 8.130 1,129,200 9,059,840 8.0232 5.783 5.783 5.790 5.762 5.870 1,563,993 5.7928 -1.48%
2021-07-16 0 8.130 8.130 8.140 8.130 8.300 674,400 5,507,262 8.1662 5.870 5.870 5.877 5.870 5.993 934,074 5.8960 -2.05%
2021-07-15 0 8.300 8.260 8.300 8.050 8.370 1,134,493 9,367,013 8.2566 5.993 5.964 5.993 5.812 6.043 1,571,324 5.9612 1.97%
2021-07-14 0 8.140 8.140 8.160 8.090 8.310 897,280 7,331,894 8.1712 5.877 5.877 5.892 5.841 6.000 1,242,773 5.8996 -2.05%
2021-07-13 0 8.310 8.280 8.310 8.130 8.380 1,008,841 8,354,797 8.2816 6.000 5.978 6.000 5.870 6.050 1,397,290 5.9793 2.21%
2021-07-12 0 8.130 8.120 8.130 8.110 8.230 675,010 5,507,987 8.1599 5.870 5.863 5.870 5.855 5.942 934,919 5.8914 0.00%
2021-07-09 0 8.130 8.120 8.130 8.100 8.260 1,162,863 9,471,449 8.1449 5.870 5.863 5.870 5.848 5.964 1,610,617 5.8806 -0.97%
2021-07-08 0 8.210 8.180 8.210 8.160 8.410 1,007,200 8,266,244 8.2072 5.928 5.906 5.928 5.892 6.072 1,395,017 5.9256 -1.08%
2021-07-07 0 8.300 8.300 8.320 8.240 8.340 1,733,340 14,341,904 8.2741 5.993 5.993 6.007 5.949 6.021 2,400,753 5.9739 -0.72%
2021-07-06 0 8.360 8.360 8.380 8.320 8.510 917,200 7,672,172 8.3648 6.036 6.036 6.050 6.007 6.144 1,270,363 6.0394 -1.65%
2021-07-05 0 8.500 8.490 8.500 8.420 8.570 248,400 2,115,046 8.5147 6.137 6.130 6.137 6.079 6.188 344,045 6.1476 0.24%
2021-07-02 0 8.480 8.480 8.520 8.420 8.600 984,400 8,353,424 8.4858 6.123 6.123 6.151 6.079 6.209 1,363,438 6.1267 -1.05%
2021-06-30 0 8.570 8.570 8.600 8.570 8.690 1,010,400 8,712,260 8.6226 6.188 6.188 6.209 6.188 6.274 1,399,449 6.2255 -0.70%
2021-06-29 0 8.630 8.630 8.640 8.600 8.950 1,663,600 14,459,532 8.6917 6.231 6.231 6.238 6.209 6.462 2,304,160 6.2754 -3.14%
2021-06-28 0 8.910 8.880 8.910 8.840 9.010 364,880 3,242,878 8.8875 6.433 6.411 6.433 6.382 6.505 505,375 6.4168 -1.00%
2021-06-25 0 9.000 8.990 9.000 8.890 9.250 1,473,288 13,366,690 9.0727 6.498 6.491 6.498 6.419 6.678 2,040,570 6.5505 0.67%
2021-06-24 0 8.940 8.940 8.950 8.860 8.980 1,824,400 16,253,060 8.9087 6.455 6.455 6.462 6.397 6.484 2,526,876 6.4321 0.00%
2021-06-23 0 8.940 8.930 8.940 8.880 9.180 1,337,760 11,934,560 8.9213 6.455 6.447 6.455 6.411 6.628 1,852,857 6.4412 -1.00%
2021-06-22 0 9.030 9.020 9.030 8.860 9.310 4,024,516 36,693,256 9.1174 6.520 6.512 6.520 6.397 6.722 5,574,135 6.5828 2.03%
2021-06-21 0 8.850 8.850 8.860 8.800 9.530 5,962,400 53,793,144 9.0221 6.390 6.390 6.397 6.354 6.881 8,258,191 6.5139 -9.14%
2021-06-18 0 9.740 9.730 9.740 8.140 11.26 22,292,538 216,870,651 9.7284 7.032 7.025 7.032 5.877 8.130 30,876,163 7.0239 19.22%
2021-06-17 0 8.170 8.170 8.190 8.150 8.290 690,577 5,651,786 8.1842 5.899 5.899 5.913 5.884 5.985 956,480 5.9089 -0.97%
2021-06-16 0 8.250 8.250 8.260 8.120 8.390 1,582,177 13,067,313 8.2591 5.956 5.956 5.964 5.863 6.058 2,191,386 5.9630 0.86%
2021-06-15 0 8.180 8.170 8.180 8.150 8.350 1,277,600 10,474,352 8.1985 5.906 5.899 5.906 5.884 6.029 1,769,533 5.9193 -1.21%
2021-06-11 0 8.280 8.280 8.300 8.250 8.390 1,531,200 12,709,064 8.3001 5.978 5.978 5.993 5.956 6.058 2,120,781 5.9926 -0.60%
2021-06-10 0 8.330 8.330 8.350 8.320 8.500 1,018,000 8,525,408 8.3747 6.014 6.014 6.029 6.007 6.137 1,409,976 6.0465 -1.19%
2021-06-09 0 8.430 8.400 8.430 8.370 8.500 1,343,600 11,297,140 8.4081 6.086 6.065 6.086 6.043 6.137 1,860,946 6.0706 -0.47%
2021-06-08 0 8.470 8.440 8.470 8.390 8.560 1,185,600 10,000,316 8.4348 6.115 6.094 6.115 6.058 6.180 1,642,109 6.0899 -0.59%
2021-06-07 0 8.520 8.520 8.530 8.480 8.700 1,681,200 14,341,372 8.5304 6.151 6.151 6.159 6.123 6.281 2,328,537 6.1590 -1.39%
2021-06-04 0 8.860 8.860 8.910 8.830 9.050 1,399,531 12,407,046 8.8651 6.238 6.238 6.273 6.217 6.372 1,987,771 6.2417 -0.89%
2021-06-03 0 8.940 8.940 8.950 8.900 9.280 2,649,200 24,004,320 9.0610 6.294 6.294 6.301 6.266 6.534 3,762,691 6.3796 0.22%
2021-06-02 0 8.920 8.920 8.960 8.900 9.040 2,522,999 22,622,361 8.9665 6.280 6.280 6.308 6.266 6.365 3,583,446 6.3130 0.22%
2021-06-01 0 8.900 8.880 8.900 8.850 9.060 1,419,824 12,670,457 8.9240 6.266 6.252 6.266 6.231 6.379 2,016,593 6.2831 0.00%
2021-05-31 0 8.900 8.860 8.900 8.840 8.980 655,293 5,821,669 8.8841 6.266 6.238 6.266 6.224 6.323 930,721 6.2550 0.00%
2021-05-28 0 8.900 8.900 8.930 8.890 9.030 1,439,200 12,865,982 8.9397 6.266 6.266 6.287 6.259 6.358 2,044,113 6.2942 0.00%
2021-05-27 0 8.900 8.900 9.000 8.900 9.060 1,826,631 16,363,627 8.9584 6.266 6.266 6.337 6.266 6.379 2,594,386 6.3073 -1.22%
2021-05-26 0 9.010 9.000 9.010 8.970 9.090 904,800 8,148,692 9.0061 6.344 6.337 6.344 6.316 6.400 1,285,098 6.3409 -0.22%
2021-05-25 0 9.030 9.030 9.050 9.000 9.100 1,500,800 13,578,964 9.0478 6.358 6.358 6.372 6.337 6.407 2,131,604 6.3703 -0.33%
2021-05-24 0 9.060 9.060 9.070 8.910 9.190 2,510,270 22,739,345 9.0585 6.379 6.379 6.386 6.273 6.470 3,565,367 6.3778 0.89%
2021-05-21 0 8.980 8.970 8.980 8.910 9.150 1,333,185 12,011,773 9.0098 6.323 6.316 6.323 6.273 6.442 1,893,539 6.3436 0.90%
2021-05-20 0 8.900 8.900 8.930 8.800 9.080 3,393,900 30,429,567 8.9660 6.266 6.266 6.287 6.196 6.393 4,820,397 6.3127 3.13%
2021-05-18 0 8.630 8.610 8.630 8.520 8.670 627,255 5,379,752 8.5767 6.076 6.062 6.076 5.999 6.104 890,898 6.0386 1.77%
2021-05-17 0 8.480 8.470 8.480 8.460 8.630 682,800 5,816,308 8.5183 5.971 5.963 5.971 5.956 6.076 969,789 5.9975 -1.40%
2021-05-14 0 8.600 8.600 8.640 8.460 8.650 345,013 2,957,339 8.5717 6.055 6.055 6.083 5.956 6.090 490,026 6.0351 0.70%
2021-05-13 0 8.540 8.510 8.540 8.460 8.600 878,000 7,478,600 8.5178 6.013 5.992 6.013 5.956 6.055 1,247,034 5.9971 -1.27%
2021-05-12 0 8.650 8.650 8.670 8.620 8.760 535,624 4,647,881 8.6775 6.090 6.090 6.104 6.069 6.168 760,753 6.1096 -1.70%
2021-05-11 0 8.800 8.780 8.800 8.620 8.850 1,468,931 12,896,699 8.7796 6.196 6.182 6.196 6.069 6.231 2,086,340 6.1815 -0.56%
2021-05-10 0 8.850 8.850 8.870 8.830 9.000 1,121,520 9,959,915 8.8807 6.231 6.231 6.245 6.217 6.337 1,592,908 6.2527 -0.90%
2021-05-07 0 8.930 8.910 8.930 8.900 9.140 1,193,969 10,756,901 9.0094 6.287 6.273 6.287 6.266 6.435 1,695,809 6.3432 0.00%
2021-05-06 0 8.930 8.930 8.950 8.610 9.060 3,420,800 30,500,576 8.9162 6.287 6.287 6.301 6.062 6.379 4,858,604 6.2776 4.57%
2021-05-05 0 8.540 8.540 8.560 8.520 8.660 226,800 1,944,128 8.5720 6.013 6.013 6.027 5.999 6.097 322,127 6.0353 -0.23%
2021-05-04 0 8.560 8.560 8.600 8.400 8.660 1,556,800 13,184,060 8.4687 6.027 6.027 6.055 5.914 6.097 2,211,142 5.9626 1.30%
2021-05-03 0 8.450 8.450 8.490 8.400 8.610 342,400 2,893,144 8.4496 5.949 5.949 5.978 5.914 6.062 486,315 5.9491 -1.05%
2021-04-30 0 8.540 8.540 8.620 8.530 8.690 848,400 7,275,444 8.5755 6.013 6.013 6.069 6.006 6.118 1,204,993 6.0377 -3.06%
2021-04-29 0 8.810 8.740 8.810 8.570 8.840 853,600 7,467,300 8.7480 6.203 6.154 6.203 6.034 6.224 1,212,378 6.1592 2.56%
2021-04-28 0 8.590 8.560 8.590 8.500 8.600 260,000 2,221,872 8.5457 6.048 6.027 6.048 5.985 6.055 369,281 6.0167 -0.23%
2021-04-27 0 8.610 8.550 8.610 8.480 8.610 552,400 4,722,488 8.5490 6.062 6.020 6.062 5.971 6.062 784,580 6.0191 0.12%
2021-04-26 0 8.600 8.600 8.610 8.500 8.650 436,400 3,728,984 8.5449 6.055 6.055 6.062 5.985 6.090 619,824 6.0162 -0.69%
2021-04-23 0 8.660 8.660 8.690 8.660 8.850 291,411 2,536,992 8.7059 6.097 6.097 6.118 6.097 6.231 413,895 6.1296 -1.70%
2021-04-22 0 8.810 8.810 8.850 8.730 8.950 472,892 4,166,488 8.8107 6.203 6.203 6.231 6.147 6.301 671,654 6.2033 -1.56%
2021-04-21 0 8.950 8.930 8.950 8.800 8.970 739,200 6,553,286 8.8654 6.301 6.287 6.301 6.196 6.316 1,049,895 6.2419 -0.33%
2021-04-20 0 8.980 8.970 8.980 8.910 9.070 161,200 1,447,100 8.9770 6.323 6.316 6.323 6.273 6.386 228,954 6.3205 0.22%
2021-04-19 0 8.960 8.950 8.970 8.790 8.970 363,729 3,236,921 8.8993 6.308 6.301 6.316 6.189 6.316 516,609 6.2657 2.05%
2021-04-16 0 8.780 8.780 8.790 8.740 8.870 287,200 2,522,684 8.7837 6.182 6.182 6.189 6.154 6.245 407,914 6.1844 -0.57%
2021-04-15 0 8.830 8.790 8.830 8.750 8.880 226,585 1,995,265 8.8058 6.217 6.189 6.217 6.161 6.252 321,821 6.1999 -0.23%
2021-04-14 0 8.850 8.800 8.850 8.730 8.870 399,248 3,506,918 8.7838 6.231 6.196 6.231 6.147 6.245 567,057 6.1844 0.00%
2021-04-13 0 8.850 8.830 8.850 8.600 8.910 291,600 2,575,340 8.8318 6.231 6.217 6.231 6.055 6.273 414,163 6.2182 0.91%
2021-04-12 0 8.770 8.760 8.770 8.670 8.950 402,400 3,534,764 8.7842 6.175 6.168 6.175 6.104 6.301 571,534 6.1847 -1.46%
2021-04-09 0 8.900 8.870 8.900 8.870 9.020 339,200 3,024,464 8.9165 6.266 6.245 6.266 6.245 6.351 481,770 6.2778 0.34%
2021-04-08 0 8.870 8.870 8.880 8.840 9.080 564,000 5,031,180 8.9205 6.245 6.245 6.252 6.224 6.393 801,056 6.2807 -1.00%
2021-04-07 0 8.960 8.950 8.960 8.960 9.080 499,121 4,492,099 9.0000 6.308 6.301 6.308 6.308 6.393 708,908 6.3366 0.67%
2021-04-01 0 8.900 8.880 8.900 8.790 8.990 1,090,800 9,713,272 8.9047 6.266 6.252 6.266 6.189 6.330 1,549,276 6.2696 1.14%
2021-03-31 0 8.800 8.790 8.800 8.790 9.020 1,254,429 11,124,631 8.8683 6.196 6.189 6.196 6.189 6.351 1,781,681 6.2439 -2.22%
2021-03-30 0 9.000 9.000 9.010 8.980 9.240 695,200 6,284,796 9.0403 6.337 6.337 6.344 6.323 6.506 987,401 6.3650 -0.66%
2021-03-29 0 9.060 9.050 9.060 8.830 9.160 1,022,000 9,227,124 9.0285 6.379 6.372 6.379 6.217 6.449 1,451,559 6.3567 2.49%
2021-03-26 0 8.840 8.830 8.840 8.730 8.980 1,324,200 11,708,160 8.8417 6.224 6.217 6.224 6.147 6.323 1,880,777 6.2252 1.49%
2021-03-25 0 8.710 8.710 8.760 8.450 9.040 1,465,720 12,735,492 8.6889 6.132 6.132 6.168 5.949 6.365 2,081,780 6.1176 2.71%
2021-03-24 0 8.480 8.470 8.480 8.420 8.640 810,000 6,901,196 8.5200 5.971 5.963 5.971 5.928 6.083 1,150,453 5.9987 -2.30%
2021-03-23 0 8.680 8.680 8.770 8.650 9.100 653,200 5,687,072 8.7065 6.111 6.111 6.175 6.090 6.407 927,748 6.1300 -1.81%
2021-03-22 0 8.840 8.840 8.860 8.720 8.940 394,400 3,486,832 8.8409 6.224 6.224 6.238 6.139 6.294 560,171 6.2246 -0.11%
2021-03-19 0 8.850 8.840 8.850 8.820 9.040 854,201 7,591,596 8.8874 6.231 6.224 6.231 6.210 6.365 1,213,232 6.2573 -1.99%
2021-03-18 0 9.030 9.000 9.030 8.990 9.220 636,800 5,762,548 9.0492 6.358 6.337 6.358 6.330 6.492 904,455 6.3713 -0.77%
2021-03-17 0 9.100 9.090 9.100 9.030 9.220 405,186 3,682,601 9.0887 6.407 6.400 6.407 6.358 6.492 575,491 6.3991 -0.55%
2021-03-16 0 9.150 9.150 9.220 9.060 9.310 642,800 5,896,068 9.1725 6.442 6.442 6.492 6.379 6.555 912,977 6.4581 -2.14%
2021-03-15 0 9.350 9.300 9.350 9.250 9.580 617,200 5,799,529 9.3965 6.583 6.548 6.583 6.513 6.745 876,617 6.6158 -0.53%
2021-03-12 0 9.400 9.380 9.400 9.290 9.540 1,240,272 11,715,358 9.4458 6.618 6.604 6.618 6.541 6.717 1,761,573 6.6505 0.11%
2021-03-11 0 9.390 9.360 9.390 9.080 9.400 1,780,056 16,514,554 9.2775 6.611 6.590 6.611 6.393 6.618 2,528,235 6.5320 1.95%
2021-03-10 0 9.210 9.190 9.210 8.600 9.230 2,127,441 18,992,356 8.9273 6.484 6.470 6.484 6.055 6.499 3,021,630 6.2855 5.14%
2021-03-09 0 8.760 8.760 8.770 8.550 8.830 912,800 7,964,500 8.7254 6.168 6.168 6.175 6.020 6.217 1,296,461 6.1433 0.69%
2021-03-08 0 8.700 8.700 8.710 8.680 8.900 1,030,800 9,019,596 8.7501 6.125 6.125 6.132 6.111 6.266 1,464,058 6.1607 -1.36%
2021-03-05 0 8.820 8.800 8.820 8.290 8.820 1,419,568 12,272,084 8.6449 6.210 6.196 6.210 5.837 6.210 2,016,230 6.0867 4.63%
2021-03-04 0 8.430 8.400 8.430 8.400 8.570 386,400 3,261,596 8.4410 5.935 5.914 5.935 5.914 6.034 548,809 5.9430 -0.82%
2021-03-03 0 8.500 8.490 8.500 8.470 8.720 419,600 3,590,720 8.5575 5.985 5.978 5.985 5.963 6.139 595,963 6.0251 -0.82%
2021-03-02 0 8.570 8.540 8.570 8.400 8.650 779,091 6,674,436 8.5670 6.034 6.013 6.034 5.914 6.090 1,106,552 6.0317 2.15%
2021-03-01 0 8.390 8.380 8.390 8.310 8.680 446,800 3,766,740 8.4305 5.907 5.900 5.907 5.851 6.111 634,595 5.9357 -1.53%
2021-02-26 0 8.520 8.520 8.530 8.190 8.610 1,231,600 10,411,044 8.4533 5.999 5.999 6.006 5.766 6.062 1,749,256 5.9517 2.53%
2021-02-25 0 8.310 8.290 8.310 8.170 8.400 556,000 4,623,904 8.3164 5.851 5.837 5.851 5.752 5.914 789,694 5.8553 2.47%
2021-02-24 0 8.110 8.110 8.180 8.090 8.460 711,400 5,881,862 8.2680 5.710 5.710 5.759 5.696 5.956 1,010,410 5.8213 -1.70%
2021-02-23 0 8.250 8.240 8.250 8.160 8.250 1,502,092 12,324,379 8.2048 5.809 5.802 5.809 5.745 5.809 2,133,439 5.7768 1.60%
2021-02-22 0 8.120 8.090 8.130 8.090 8.220 280,400 2,286,690 8.1551 5.717 5.696 5.724 5.696 5.787 398,256 5.7418 -0.37%
2021-02-19 0 8.150 8.100 8.150 8.000 8.160 350,908 2,843,942 8.1045 5.738 5.703 5.738 5.633 5.745 498,399 5.7062 0.87%
2021-02-18 0 8.080 8.080 8.100 8.040 8.200 558,145 4,514,642 8.0887 5.689 5.689 5.703 5.661 5.773 792,740 5.6950 -1.46%
2021-02-17 0 8.200 8.200 8.220 8.090 8.230 598,806 4,890,154 8.1665 5.773 5.773 5.787 5.696 5.795 850,491 5.7498 1.23%
2021-02-16 0 8.100 8.100 8.130 7.980 8.150 881,400 7,081,030 8.0338 5.703 5.703 5.724 5.618 5.738 1,251,863 5.6564 0.25%
2021-02-11 0 8.080 8.040 8.080 8.010 8.130 93,600 753,212 8.0471 5.689 5.661 5.689 5.640 5.724 132,941 5.6658 0.62%
2021-02-10 0 8.030 8.020 8.030 7.960 8.080 362,908 2,891,318 7.9671 5.654 5.647 5.654 5.604 5.689 515,443 5.6094 1.01%
2021-02-09 0 7.950 7.930 7.950 7.800 7.960 489,453 3,871,407 7.9097 5.597 5.583 5.597 5.492 5.604 695,176 5.5690 1.53%
2021-02-08 0 7.830 7.820 7.830 7.750 7.910 191,800 1,497,912 7.8098 5.513 5.506 5.513 5.457 5.569 272,416 5.4986 1.42%
2021-02-05 0 7.720 7.720 7.730 7.700 7.820 213,640 1,657,098 7.7565 5.435 5.435 5.442 5.421 5.506 303,435 5.4611 -0.39%
2021-02-04 0 7.750 7.710 7.750 7.700 7.860 198,732 1,541,613 7.7572 5.457 5.428 5.457 5.421 5.534 282,261 5.4616 -0.64%
2021-02-03 0 7.800 7.780 7.800 7.680 7.930 137,511 1,068,677 7.7716 5.492 5.478 5.492 5.407 5.583 195,309 5.4717 0.26%
2021-02-02 0 7.780 7.780 7.790 7.730 7.880 192,509 1,502,293 7.8038 5.478 5.478 5.485 5.442 5.548 273,423 5.4944 -0.64%
2021-02-01 0 7.830 7.820 7.830 7.700 7.830 59,616 463,488 7.7746 5.513 5.506 5.513 5.421 5.513 84,673 5.4738 1.42%
2021-01-29 0 7.720 7.720 7.760 7.720 7.830 125,600 974,628 7.7598 5.435 5.435 5.464 5.435 5.513 178,391 5.4634 -0.64%
2021-01-28 0 7.770 7.770 7.780 7.710 7.900 512,892 3,994,800 7.7888 5.471 5.471 5.478 5.428 5.562 728,467 5.4838 -2.75%
2021-01-27 0 7.990 7.970 7.990 7.880 8.060 207,310 1,648,695 7.9528 5.626 5.611 5.626 5.548 5.675 294,445 5.5993 -0.50%
2021-01-26 0 8.030 7.940 8.030 7.890 8.070 231,200 1,838,260 7.9510 5.654 5.590 5.654 5.555 5.682 328,376 5.5980 -0.50%
2021-01-25 0 8.070 8.050 8.070 7.960 8.150 152,400 1,227,200 8.0525 5.682 5.668 5.682 5.604 5.738 216,456 5.6695 0.75%
2021-01-22 0 8.010 7.990 8.010 7.980 8.240 412,400 3,321,944 8.0552 5.640 5.626 5.640 5.618 5.802 585,737 5.6714 -2.91%
2021-01-21 0 8.250 8.240 8.250 8.130 8.250 255,600 2,096,116 8.2008 5.809 5.802 5.809 5.724 5.809 363,032 5.7739 0.86%
2021-01-20 0 8.180 8.160 8.180 8.120 8.300 389,838 3,196,680 8.2000 5.759 5.745 5.759 5.717 5.844 553,692 5.7734 -0.24%
2021-01-19 0 8.200 8.190 8.200 8.200 8.310 468,703 3,861,609 8.2389 5.773 5.766 5.773 5.773 5.851 665,705 5.8008 0.00%
2021-01-18 0 8.200 8.170 8.200 8.100 8.260 294,000 2,405,768 8.1829 5.773 5.752 5.773 5.703 5.816 417,572 5.7613 -0.61%
2021-01-15 0 8.250 8.190 8.250 8.150 8.360 654,000 5,413,940 8.2782 5.809 5.766 5.809 5.738 5.886 928,884 5.8284 -0.36%
2021-01-14 0 8.280 8.260 8.280 8.190 8.280 412,000 3,394,724 8.2396 5.830 5.816 5.830 5.766 5.830 585,169 5.8013 0.36%
2021-01-13 0 8.250 8.220 8.250 8.120 8.340 705,200 5,809,784 8.2385 5.809 5.787 5.809 5.717 5.872 1,001,604 5.8005 0.49%
2021-01-12 0 8.210 8.180 8.210 8.090 8.220 520,485 4,261,372 8.1873 5.780 5.759 5.780 5.696 5.787 739,251 5.7644 1.11%
2021-01-11 0 8.120 8.120 8.130 8.030 8.190 82,800 672,248 8.1189 5.717 5.717 5.724 5.654 5.766 117,602 5.7163 -0.49%
2021-01-08 0 8.160 8.140 8.160 8.100 8.260 194,000 1,580,988 8.1494 5.745 5.731 5.745 5.703 5.816 275,541 5.7378 -1.21%
2021-01-07 0 8.260 8.250 8.260 8.080 8.280 338,361 2,782,452 8.2233 5.816 5.809 5.816 5.689 5.830 480,578 5.7898 2.23%
2021-01-06 0 8.080 8.070 8.080 7.980 8.150 183,960 1,482,539 8.0590 5.689 5.682 5.689 5.618 5.738 261,281 5.6741 -0.74%
2021-01-05 0 8.140 8.130 8.140 7.890 8.140 128,800 1,035,696 8.0411 5.731 5.724 5.731 5.555 5.731 182,936 5.6615 2.65%
2021-01-04 0 7.930 7.920 7.930 7.910 7.990 101,600 806,804 7.9410 5.583 5.576 5.583 5.569 5.626 144,304 5.5910 -0.38%
2020-12-31 0 7.960 7.960 8.040 7.960 8.100 91,600 733,508 8.0077 5.604 5.604 5.661 5.604 5.703 130,101 5.6380 -0.38%
2020-12-30 0 7.990 7.980 8.040 7.980 8.170 190,400 1,534,020 8.0568 5.626 5.618 5.661 5.618 5.752 270,427 5.6726 -0.50%
2020-12-29 0 8.030 7.970 8.030 7.920 8.030 150,800 1,207,104 8.0047 5.654 5.611 5.654 5.576 5.654 214,183 5.6359 0.88%
2020-12-28 0 7.960 7.920 7.960 7.880 7.990 95,232 755,708 7.9354 5.604 5.576 5.604 5.548 5.626 135,259 5.5871 0.13%
2020-12-24 0 7.950 7.870 7.950 7.750 8.030 142,064 1,125,087 7.9196 5.597 5.541 5.597 5.457 5.654 201,775 5.5759 1.66%
2020-12-23 0 7.820 7.790 7.820 7.730 7.870 144,000 1,126,940 7.8260 5.506 5.485 5.506 5.442 5.541 204,525 5.5100 0.26%
2020-12-22 0 7.800 7.730 7.800 7.710 7.970 221,600 1,727,652 7.7963 5.492 5.442 5.492 5.428 5.611 314,741 5.4891 -0.76%
2020-12-21 0 7.860 7.830 7.860 7.790 7.920 475,600 3,724,964 7.8321 5.534 5.513 5.534 5.485 5.576 675,500 5.5144 -1.50%
2020-12-18 0 7.980 7.970 7.980 7.740 8.000 945,654 7,479,528 7.9094 5.618 5.611 5.618 5.450 5.633 1,343,124 5.5688 1.01%
2020-12-17 0 7.900 7.890 7.900 7.820 8.010 157,403 1,246,858 7.9214 5.562 5.555 5.562 5.506 5.640 223,561 5.5773 -0.25%
2020-12-16 0 7.920 7.920 7.960 7.920 8.120 1,026,400 8,177,748 7.9674 5.576 5.576 5.604 5.576 5.717 1,457,808 5.6096 -1.37%
2020-12-15 0 8.030 7.970 8.030 7.930 8.230 398,400 3,198,072 8.0273 5.654 5.611 5.654 5.583 5.795 565,852 5.6518 -2.07%
2020-12-14 0 8.200 8.140 8.200 7.940 8.220 669,200 5,459,424 8.1581 5.773 5.731 5.773 5.590 5.787 950,473 5.7439 3.67%
2020-12-11 0 7.910 7.860 7.930 7.850 8.150 326,608 2,585,538 7.9163 5.569 5.534 5.583 5.527 5.738 463,885 5.5737 0.64%
2020-12-10 0 7.860 7.860 7.870 7.800 7.880 214,074 1,676,320 7.8306 5.534 5.534 5.541 5.492 5.548 304,052 5.5133 0.90%
2020-12-09 0 7.790 7.770 7.790 7.680 7.840 310,507 2,420,075 7.7939 5.485 5.471 5.485 5.407 5.520 441,017 5.4875 0.65%
2020-12-08 0 7.740 7.690 7.740 7.630 7.840 2,618,800 20,497,819 7.8272 5.450 5.414 5.450 5.372 5.520 3,719,513 5.5109 -1.53%
2020-12-07 0 7.860 7.830 7.880 7.720 8.180 698,058 5,482,509 7.8539 5.534 5.513 5.548 5.435 5.759 991,460 5.5297 -3.44%
2020-12-04 0 8.140 8.130 8.140 8.120 8.320 542,824 4,435,906 8.1719 5.731 5.724 5.731 5.717 5.858 770,979 5.7536 -2.16%
2020-12-03 0 8.320 8.320 8.330 8.220 8.500 1,239,600 10,326,580 8.3306 5.858 5.858 5.865 5.787 5.985 1,760,619 5.8653 0.00%
2020-12-02 0 8.320 8.310 8.320 8.210 8.430 1,091,000 9,080,282 8.3229 5.858 5.851 5.858 5.780 5.935 1,549,560 5.8599 0.60%
2020-12-01 0 8.270 8.240 8.270 8.170 8.370 882,400 7,279,952 8.2502 5.823 5.802 5.823 5.752 5.893 1,253,283 5.8087 -0.60%
2020-11-30 0 8.320 8.300 8.320 8.030 8.480 2,398,640 19,965,649 8.3237 5.858 5.844 5.858 5.654 5.971 3,406,817 5.8605 1.96%
2020-11-27 0 8.160 8.140 8.160 7.980 8.160 805,200 6,515,120 8.0913 5.745 5.731 5.745 5.618 5.745 1,143,635 5.6969 0.74%
2020-11-26 0 8.100 8.070 8.100 7.860 8.110 1,389,600 11,176,664 8.0431 5.703 5.682 5.703 5.534 5.710 1,973,666 5.6629 1.12%
2020-11-25 0 8.010 8.000 8.010 7.900 8.130 1,127,936 9,034,965 8.0102 5.640 5.633 5.640 5.562 5.724 1,602,021 5.6397 1.52%
2020-11-24 0 7.890 7.840 7.890 7.630 7.900 2,450,800 19,215,860 7.8406 5.555 5.520 5.555 5.372 5.562 3,480,901 5.5204 3.14%
2020-11-23 0 7.650 7.650 7.680 7.440 7.730 1,639,200 12,484,476 7.6162 5.386 5.386 5.407 5.238 5.442 2,328,176 5.3623 0.26%
2020-11-20 0 7.630 7.610 7.630 7.420 7.630 1,713,600 12,961,268 7.5638 5.372 5.358 5.372 5.224 5.372 2,433,847 5.3254 1.73%
2020-11-19 0 7.500 7.490 7.500 7.410 7.580 1,480,200 11,111,480 7.5067 5.281 5.273 5.281 5.217 5.337 2,102,346 5.2853 0.00%
2020-11-18 0 7.500 7.500 7.530 7.200 7.550 1,369,600 10,198,138 7.4461 5.281 5.281 5.302 5.069 5.316 1,945,259 5.2426 2.74%
2020-11-17 0 7.300 7.280 7.300 7.100 7.300 1,249,440 9,068,361 7.2579 5.140 5.126 5.140 4.999 5.140 1,774,595 5.1101 2.24%
2020-11-16 0 7.140 7.120 7.140 7.020 7.180 539,221 3,821,513 7.0871 5.027 5.013 5.027 4.943 5.055 765,862 4.9898 1.13%
2020-11-13 0 7.060 7.060 7.070 7.000 7.150 593,600 4,191,720 7.0615 4.971 4.971 4.978 4.928 5.034 843,097 4.9718 -2.08%
2020-11-12 0 7.210 7.210 7.280 7.140 7.300 746,001 5,389,237 7.2242 5.076 5.076 5.126 5.027 5.140 1,059,554 5.0863 0.28%
2020-11-11 0 7.190 7.190 7.200 6.980 7.230 1,577,600 11,281,760 7.1512 5.062 5.062 5.069 4.914 5.090 2,240,684 5.0350 2.13%
2020-11-10 0 7.040 7.030 7.040 6.930 7.060 2,746,000 19,250,712 7.0105 4.957 4.950 4.957 4.879 4.971 3,900,177 4.9359 1.73%
2020-11-09 0 6.920 6.910 6.920 6.850 7.000 238,496 1,646,053 6.9018 4.872 4.865 4.872 4.823 4.928 338,739 4.8594 0.29%
2020-11-06 0 6.900 6.890 6.900 6.790 6.920 324,400 2,230,236 6.8750 4.858 4.851 4.858 4.781 4.872 460,749 4.8405 1.47%
2020-11-05 0 6.800 6.790 6.800 6.780 6.880 593,114 4,053,124 6.8336 4.788 4.781 4.788 4.774 4.844 842,407 4.8114 0.29%
2020-11-04 0 6.780 6.770 6.780 6.710 6.850 151,248 1,026,574 6.7874 4.774 4.767 4.774 4.724 4.823 214,819 4.7788 -0.15%
2020-11-03 0 6.790 6.790 6.800 6.720 6.900 173,600 1,180,932 6.8026 4.781 4.781 4.788 4.731 4.858 246,566 4.7895 1.95%
2020-11-02 0 6.660 6.660 6.690 6.640 6.800 120,000 805,025 6.7085 4.689 4.689 4.710 4.675 4.788 170,437 4.7233 0.00%
2020-10-30 0 6.660 6.660 6.670 6.660 6.770 171,286 1,145,166 6.6857 4.689 4.689 4.696 4.689 4.767 243,280 4.7072 -1.62%
2020-10-29 0 6.770 6.750 6.770 6.660 6.800 222,000 1,495,174 6.7350 4.767 4.752 4.767 4.689 4.788 315,309 4.7419 0.00%
2020-10-28 0 6.770 6.720 6.770 6.630 6.850 268,000 1,803,032 6.7277 4.767 4.731 4.767 4.668 4.823 380,644 4.7368 0.15%
2020-10-27 0 6.760 6.720 6.760 6.670 6.860 315,800 2,128,776 6.7409 4.760 4.731 4.760 4.696 4.830 448,535 4.7461 -0.73%
2020-10-23 0 6.810 6.810 6.880 6.810 6.930 303,200 2,084,072 6.8736 4.795 4.795 4.844 4.795 4.879 430,639 4.8395 0.59%
2020-10-22 0 6.770 6.760 6.770 6.760 6.850 428,400 2,910,194 6.7932 4.767 4.760 4.767 4.760 4.823 608,462 4.7829 0.00%
2020-10-21 0 6.770 6.770 6.780 6.760 6.890 140,360 954,083 6.7974 4.767 4.767 4.774 4.760 4.851 199,355 4.7858 0.00%
2020-10-20 0 6.770 6.770 6.790 6.730 6.900 165,200 1,119,692 6.7778 4.767 4.767 4.781 4.738 4.858 234,636 4.7720 -1.46%
2020-10-19 0 6.870 6.870 6.900 6.870 6.920 176,000 1,214,752 6.9020 4.837 4.837 4.858 4.837 4.872 249,975 4.8595 0.29%
2020-10-16 0 6.850 6.850 6.900 6.820 6.900 175,200 1,200,452 6.8519 4.823 4.823 4.858 4.802 4.858 248,839 4.8242 0.44%
2020-10-15 0 6.820 6.800 6.820 6.800 6.870 152,400 1,038,448 6.8140 4.802 4.788 4.802 4.788 4.837 216,456 4.7975 -0.87%
2020-10-14 0 6.880 6.830 6.880 6.820 6.900 292,400 2,005,152 6.8576 4.844 4.809 4.844 4.802 4.858 415,299 4.8282 -0.29%
2020-10-12 0 6.900 6.890 6.900 6.870 7.140 331,600 2,287,356 6.8979 4.858 4.851 4.858 4.837 5.027 470,975 4.8566 1.47%
2020-10-09 0 6.800 6.800 6.820 6.800 6.920 301,200 2,055,456 6.8242 4.788 4.788 4.802 4.788 4.872 427,798 4.8047 -1.88%
2020-10-08 0 6.930 6.900 6.930 6.840 6.940 424,800 2,930,784 6.8992 4.879 4.858 4.879 4.816 4.886 603,349 4.8575 2.21%
2020-10-07 0 6.780 6.780 6.800 6.770 6.890 669,600 4,569,660 6.8245 4.774 4.774 4.788 4.767 4.851 951,041 4.8049 -1.88%
2020-10-06 0 6.910 6.830 6.910 6.750 6.910 612,000 4,177,208 6.8255 4.865 4.809 4.865 4.752 4.865 869,231 4.8056 1.77%
2020-10-05 0 6.790 6.720 6.790 6.660 6.920 646,202 4,406,107 6.8185 4.781 4.731 4.781 4.689 4.872 917,809 4.8007 1.19%
2020-09-30 0 6.710 6.600 6.710 6.600 6.860 387,200 2,584,096 6.6738 4.724 4.647 4.724 4.647 4.830 549,945 4.6988 1.05%
2020-09-29 0 6.640 6.640 6.650 6.620 6.860 334,400 2,249,628 6.7274 4.675 4.675 4.682 4.661 4.830 474,952 4.7365 -1.92%
2020-09-28 0 6.770 6.770 6.780 6.600 6.770 492,256 3,278,853 6.6609 4.767 4.767 4.774 4.647 4.767 699,157 4.6897 1.50%
2020-09-25 0 6.670 6.630 6.670 6.480 6.760 419,200 2,795,588 6.6689 4.696 4.668 4.696 4.562 4.760 595,395 4.6954 1.68%
2020-09-24 0 6.560 6.550 6.560 6.540 6.840 807,200 5,341,780 6.6177 4.619 4.612 4.619 4.605 4.816 1,146,476 4.6593 -4.51%
2020-09-23 0 6.870 6.850 6.870 6.840 6.950 258,560 1,773,702 6.8599 4.837 4.823 4.837 4.816 4.893 367,236 4.8299 -0.72%
2020-09-22 0 6.920 6.900 6.920 6.850 6.940 347,923 2,401,075 6.9012 4.872 4.858 4.872 4.823 4.886 494,159 4.8589 0.29%
2020-09-21 0 6.900 6.900 6.910 6.900 7.010 940,800 6,564,380 6.9774 4.858 4.858 4.865 4.858 4.936 1,336,230 4.9126 -0.43%
2020-09-18 0 6.930 6.910 6.930 6.930 7.190 1,859,024 13,136,475 7.0663 4.879 4.865 4.879 4.879 5.062 2,640,394 4.9752 -3.35%
2020-09-17 0 7.170 7.160 7.170 7.130 7.230 139,200 996,628 7.1597 5.048 5.041 5.048 5.020 5.090 197,707 5.0409 -0.55%
2020-09-16 0 7.210 7.160 7.210 7.180 7.290 416,077 3,011,714 7.2384 5.076 5.041 5.076 5.055 5.133 590,959 5.0963 0.14%
2020-09-15 0 7.200 7.170 7.220 7.120 7.230 375,600 2,706,876 7.2068 5.069 5.048 5.083 5.013 5.090 533,469 5.0741 0.56%
2020-09-14 0 7.160 7.160 7.200 7.090 7.290 388,016 2,795,370 7.2043 5.041 5.041 5.069 4.992 5.133 551,104 5.0723 -0.56%
2020-09-11 0 7.200 7.160 7.200 7.120 7.220 331,400 2,384,489 7.1952 5.069 5.041 5.069 5.013 5.083 470,691 5.0659 -0.41%
2020-09-10 0 7.230 7.210 7.230 7.120 7.290 348,794 2,515,405 7.2117 5.090 5.076 5.090 5.013 5.133 495,396 5.0776 -0.28%
2020-09-09 0 7.250 7.230 7.250 7.190 7.270 287,600 2,077,500 7.2236 5.105 5.090 5.105 5.062 5.119 408,482 5.0859 0.00%
2020-09-08 0 7.330 7.300 7.330 7.220 7.350 242,000 1,766,064 7.2978 5.105 5.084 5.105 5.028 5.118 347,508 5.0821 1.24%
2020-09-07 0 7.240 7.240 7.360 7.240 7.440 338,592 2,496,737 7.3739 5.042 5.042 5.125 5.042 5.181 486,213 5.1351 0.00%
2020-09-04 0 7.240 7.240 7.300 7.160 7.310 432,389 3,117,876 7.2108 5.042 5.042 5.084 4.986 5.091 620,904 5.0215 0.00%
2020-09-03 0 7.240 7.240 7.260 7.200 7.350 276,800 2,015,984 7.2832 5.042 5.042 5.056 5.014 5.118 397,481 5.0719 0.00%
2020-09-02 0 7.240 7.240 7.250 7.170 7.260 321,200 2,318,364 7.2178 5.042 5.042 5.049 4.993 5.056 461,238 5.0264 -0.55%
2020-09-01 0 7.280 7.250 7.280 7.230 7.330 1,649,200 12,014,688 7.2852 5.070 5.049 5.070 5.035 5.105 2,368,226 5.0733 -1.22%
2020-08-31 0 7.370 7.370 7.410 7.360 7.550 592,975 4,399,589 7.4195 5.132 5.132 5.160 5.125 5.258 851,503 5.1669 -0.94%
2020-08-28 0 7.440 7.430 7.440 7.270 7.550 814,384 6,068,261 7.4514 5.181 5.174 5.181 5.063 5.258 1,169,443 5.1890 1.92%
2020-08-27 0 7.300 7.300 7.320 7.300 7.500 839,600 6,204,064 7.3893 5.084 5.084 5.098 5.084 5.223 1,205,653 5.1458 0.14%
2020-08-26 0 7.290 7.280 7.290 7.250 7.400 597,200 4,368,920 7.3157 5.077 5.070 5.077 5.049 5.153 857,570 5.0945 -1.49%
2020-08-25 0 7.400 7.380 7.400 7.360 7.460 165,968 1,227,324 7.3949 5.153 5.139 5.153 5.125 5.195 238,327 5.1497 -1.07%
2020-08-24 0 7.480 7.380 7.480 7.340 7.580 390,000 2,902,038 7.4411 5.209 5.139 5.209 5.111 5.279 560,034 5.1819 0.00%
2020-08-21 0 7.480 7.460 7.490 7.460 7.580 500,800 3,765,980 7.5199 5.209 5.195 5.216 5.195 5.279 719,141 5.2368 -1.19%
2020-08-20 0 7.570 7.540 7.570 7.480 7.640 1,933,200 14,631,688 7.5686 5.272 5.251 5.272 5.209 5.320 2,776,045 5.2707 -1.05%
2020-08-19 0 7.650 7.640 7.650 7.550 7.750 133,200 1,013,168 7.6064 5.327 5.320 5.327 5.258 5.397 191,273 5.2970 0.66%
2020-08-18 0 7.600 7.550 7.600 7.530 7.730 740,000 5,614,792 7.5876 5.293 5.258 5.293 5.244 5.383 1,062,629 5.2839 -2.31%
2020-08-17 0 7.780 7.780 7.840 7.770 7.930 541,600 4,255,992 7.8582 5.418 5.418 5.460 5.411 5.522 777,729 5.4723 -1.89%
2020-08-14 0 7.930 7.890 7.930 7.620 7.950 1,311,440 10,317,131 7.8670 5.522 5.494 5.522 5.306 5.536 1,883,208 5.4785 0.51%
2020-08-13 0 7.890 7.840 7.890 7.710 7.920 1,312,104 10,261,487 7.8206 5.494 5.460 5.494 5.369 5.515 1,884,161 5.4462 3.27%
2020-08-12 0 7.640 7.640 7.690 7.310 7.820 2,580,000 19,713,756 7.6410 5.320 5.320 5.355 5.091 5.446 3,704,840 5.3211 4.66%
2020-08-11 0 7.300 7.220 7.300 7.150 7.420 1,962,800 14,389,908 7.3313 5.084 5.028 5.084 4.979 5.167 2,818,550 5.1054 3.84%
2020-08-10 0 7.030 7.030 7.070 7.030 7.390 504,000 3,589,472 7.1220 4.896 4.896 4.923 4.896 5.146 723,736 4.9596 -3.96%
2020-08-07 0 7.320 7.300 7.320 7.200 7.370 729,248 5,332,951 7.3129 5.098 5.084 5.098 5.014 5.132 1,047,189 5.0926 0.00%
2020-08-06 0 7.320 7.290 7.320 7.170 7.370 1,260,480 9,196,370 7.2959 5.098 5.077 5.098 4.993 5.132 1,810,030 5.0808 0.27%
2020-08-05 0 7.300 7.270 7.300 6.970 7.320 1,068,400 7,713,984 7.2201 5.084 5.063 5.084 4.854 5.098 1,534,206 5.0280 3.11%
2020-08-04 0 7.080 7.060 7.080 6.880 7.080 509,360 3,545,609 6.9609 4.930 4.916 4.930 4.791 4.930 731,433 4.8475 1.87%
2020-08-03 0 6.950 6.910 6.950 6.910 7.040 269,355 1,870,518 6.9444 4.840 4.812 4.840 4.812 4.903 386,790 4.8360 -0.71%
2020-07-31 0 7.000 6.910 7.000 6.880 7.030 314,746 2,179,215 6.9237 4.875 4.812 4.875 4.791 4.896 451,970 4.8216 0.57%
2020-07-30 0 6.960 6.960 7.020 6.950 7.090 241,600 1,689,052 6.9911 4.847 4.847 4.889 4.840 4.937 346,934 4.8685 -0.14%
2020-07-29 0 6.970 6.960 6.970 6.930 7.050 304,800 2,130,224 6.9889 4.854 4.847 4.854 4.826 4.910 437,688 4.8670 -0.57%
2020-07-28 0 7.010 7.010 7.030 6.950 7.100 306,345 2,144,928 7.0017 4.882 4.882 4.896 4.840 4.944 439,907 4.8759 -0.28%
2020-07-27 0 7.030 7.000 7.030 6.960 7.160 343,973 2,415,019 7.0210 4.896 4.875 4.896 4.847 4.986 493,940 4.8893 -0.99%
2020-07-24 0 7.100 7.080 7.100 7.040 7.170 401,724 2,850,032 7.0945 4.944 4.930 4.944 4.903 4.993 576,869 4.9405 -0.98%
2020-07-23 0 7.170 7.170 7.180 7.090 7.270 457,610 3,282,179 7.1724 4.993 4.993 5.000 4.937 5.063 657,121 4.9948 -1.38%
2020-07-22 0 7.270 7.260 7.270 7.260 7.420 228,401 1,673,103 7.3253 5.063 5.056 5.063 5.056 5.167 327,980 5.1012 -1.09%
2020-07-21 0 7.350 7.330 7.350 7.300 7.430 1,368,000 10,057,964 7.3523 5.118 5.105 5.118 5.084 5.174 1,964,427 5.1201 0.55%
2020-07-20 0 7.310 7.310 7.350 7.300 7.390 692,961 5,087,488 7.3417 5.091 5.091 5.118 5.084 5.146 995,081 5.1126 -1.08%
2020-07-17 0 7.390 7.320 7.390 7.250 7.420 454,000 3,345,144 7.3682 5.146 5.098 5.146 5.049 5.167 651,937 5.1311 1.37%
2020-07-16 0 7.290 7.280 7.290 7.260 7.420 678,400 4,967,672 7.3226 5.077 5.070 5.077 5.056 5.167 974,172 5.0994 -0.27%
2020-07-15 0 7.310 7.310 7.350 7.240 7.430 636,481 4,645,491 7.2987 5.091 5.091 5.118 5.042 5.174 913,977 5.0827 0.69%
2020-07-14 0 7.260 7.250 7.260 7.210 7.350 364,800 2,648,064 7.2589 5.056 5.049 5.056 5.021 5.118 523,847 5.0550 -1.63%
2020-07-13 0 7.380 7.300 7.380 7.270 7.400 398,264 2,923,218 7.3399 5.139 5.084 5.139 5.063 5.153 571,901 5.1114 0.27%
2020-07-10 0 7.360 7.320 7.360 7.250 7.520 659,600 4,856,964 7.3635 5.125 5.098 5.125 5.049 5.237 947,175 5.1278 -2.13%
2020-07-09 0 7.520 7.520 7.540 7.500 7.680 567,675 4,294,810 7.5656 5.237 5.237 5.251 5.223 5.348 815,172 5.2686 0.94%
2020-07-08 0 7.450 7.450 7.460 7.330 7.660 1,049,840 7,849,872 7.4772 5.188 5.188 5.195 5.105 5.334 1,507,554 5.2070 -2.23%
2020-07-07 0 7.620 7.610 7.650 7.620 8.050 1,018,000 7,910,348 7.7705 5.306 5.300 5.327 5.306 5.606 1,461,832 5.4113 -3.54%
2020-07-06 0 7.900 7.870 7.900 7.500 7.950 2,042,400 15,842,044 7.7566 5.501 5.481 5.501 5.223 5.536 2,932,855 5.4016 5.90%
2020-07-03 0 7.460 7.460 7.470 7.350 7.670 1,329,600 9,936,366 7.4732 5.195 5.195 5.202 5.118 5.341 1,909,285 5.2042 -0.53%
2020-07-02 0 7.500 7.480 7.500 7.060 7.530 1,844,400 13,528,684 7.3350 5.223 5.209 5.223 4.916 5.244 2,648,530 5.1080 5.93%
2020-06-30 0 7.080 7.070 7.080 7.060 7.150 636,000 4,510,538 7.0920 4.930 4.923 4.930 4.916 4.979 913,286 4.9388 -0.42%
2020-06-29 0 7.110 7.080 7.110 6.960 7.200 789,952 5,567,712 7.0482 4.951 4.930 4.951 4.847 5.014 1,134,359 4.9082 -1.25%
2020-06-26 0 7.200 7.180 7.200 7.110 7.280 1,919,760 13,870,515 7.2251 5.014 5.000 5.014 4.951 5.070 2,756,746 5.0315 0.00%
2020-06-24 0 7.200 7.190 7.200 7.140 7.290 2,128,092 15,342,435 7.2095 5.014 5.007 5.014 4.972 5.077 3,055,907 5.0206 1.12%
2020-06-23 0 7.120 7.100 7.120 6.810 7.130 892,480 6,300,188 7.0592 4.958 4.944 4.958 4.742 4.965 1,281,587 4.9159 0.28%
2020-06-22 0 7.100 7.040 7.100 6.970 7.130 584,096 4,129,656 7.0702 4.944 4.903 4.944 4.854 4.965 838,753 4.9236 -0.28%
2020-06-19 0 7.120 7.080 7.120 6.960 7.130 810,419 5,739,090 7.0816 4.958 4.930 4.958 4.847 4.965 1,163,749 4.9316 0.99%
2020-06-18 0 7.050 7.040 7.050 6.960 7.100 589,613 4,151,230 7.0406 4.910 4.903 4.910 4.847 4.944 846,675 4.9030 -0.42%
2020-06-17 0 7.080 7.080 7.090 6.960 7.100 1,413,600 9,952,232 7.0403 4.930 4.930 4.937 4.847 4.944 2,029,908 4.9028 2.02%
2020-06-16 0 6.940 6.940 7.000 6.900 7.050 637,776 4,447,496 6.9734 4.833 4.833 4.875 4.805 4.910 915,836 4.8562 1.31%
2020-06-15 0 6.850 6.850 6.860 6.760 6.950 731,920 5,018,230 6.8563 4.770 4.770 4.777 4.708 4.840 1,051,026 4.7746 -0.58%
2020-06-12 0 6.890 6.890 6.900 6.720 6.970 883,200 6,046,336 6.8459 4.798 4.798 4.805 4.680 4.854 1,268,262 4.7674 -1.85%
2020-06-11 0 7.020 7.010 7.020 6.980 7.170 812,000 5,744,499 7.0745 4.889 4.882 4.889 4.861 4.993 1,166,019 4.9266 -2.90%
2020-06-10 0 7.230 7.190 7.230 7.170 7.300 553,600 4,003,420 7.2316 5.035 5.007 5.035 4.993 5.084 794,961 5.0360 -0.82%
2020-06-09 0 7.290 7.260 7.290 7.190 7.300 1,472,400 10,671,486 7.2477 5.077 5.056 5.077 5.007 5.084 2,114,344 5.0472 0.97%
2020-06-08 0 7.220 7.210 7.220 7.120 7.360 1,949,600 14,135,828 7.2506 5.028 5.021 5.028 4.958 5.125 2,799,595 5.0492 0.56%
2020-06-05 0 7.180 7.170 7.180 6.930 7.230 2,090,800 14,975,152 7.1624 5.000 4.993 5.000 4.826 5.035 3,002,356 4.9878 3.61%
2020-06-04 0 6.930 6.890 6.930 6.800 7.010 846,000 5,832,488 6.8942 4.826 4.798 4.826 4.735 4.882 1,214,843 4.8010 -0.14%
2020-06-03 0 6.940 6.920 6.940 6.870 7.030 940,400 6,522,780 6.9362 4.833 4.819 4.833 4.784 4.896 1,350,400 4.8303 0.58%
2020-06-02 0 7.250 7.250 7.270 7.100 7.330 3,225,959 23,407,903 7.2561 4.805 4.805 4.818 4.706 4.858 4,867,405 4.8091 2.40%
2020-06-01 0 7.080 7.030 7.080 6.940 7.100 855,600 5,962,470 6.9688 4.692 4.659 4.692 4.600 4.706 1,290,950 4.6187 3.06%
2020-05-29 0 6.870 6.850 6.870 6.780 6.940 408,800 2,806,588 6.8654 4.553 4.540 4.553 4.494 4.600 616,807 4.5502 0.59%
2020-05-28 0 6.830 6.830 6.840 6.760 6.970 455,540 3,118,116 6.8449 4.527 4.527 4.533 4.480 4.619 687,330 4.5366 -1.16%
2020-05-27 0 6.910 6.900 6.920 6.820 7.080 334,063 2,306,140 6.9033 4.580 4.573 4.586 4.520 4.692 504,042 4.5753 -0.43%
2020-05-26 0 6.940 6.940 6.980 6.840 6.980 668,107 4,629,074 6.9286 4.600 4.600 4.626 4.533 4.626 1,008,056 4.5921 2.97%
2020-05-25 0 6.740 6.710 6.760 6.570 6.780 858,000 5,703,848 6.6478 4.467 4.447 4.480 4.354 4.494 1,294,571 4.4060 -1.75%
2020-05-22 0 6.860 6.800 6.860 6.660 7.150 1,405,392 9,663,991 6.8764 4.547 4.507 4.547 4.414 4.739 2,120,490 4.5574 -4.72%
2020-05-21 0 7.200 7.180 7.200 7.180 7.290 438,176 3,155,002 7.2003 4.772 4.759 4.772 4.759 4.832 661,131 4.7721 -0.14%
2020-05-20 0 7.210 7.210 7.260 7.200 7.290 653,690 4,732,226 7.2393 4.779 4.779 4.812 4.772 4.832 986,303 4.7979 -1.50%
2020-05-19 0 7.320 7.310 7.320 7.220 7.350 1,134,808 8,273,843 7.2910 4.851 4.845 4.851 4.785 4.871 1,712,226 4.8322 0.55%
2020-05-18 0 7.280 7.250 7.280 7.200 7.300 259,200 1,879,344 7.2506 4.825 4.805 4.825 4.772 4.838 391,087 4.8054 0.83%
2020-05-15 0 7.220 7.220 7.240 7.200 7.280 399,050 2,883,549 7.2260 4.785 4.785 4.798 4.772 4.825 602,096 4.7892 -0.41%
2020-05-14 0 7.250 7.220 7.250 7.200 7.300 600,884 4,340,776 7.2240 4.805 4.785 4.805 4.772 4.838 906,628 4.7878 -0.68%
2020-05-13 0 7.300 7.260 7.300 7.210 7.340 354,800 2,587,236 7.2921 4.838 4.812 4.838 4.779 4.865 535,331 4.8330 -1.22%
2020-05-12 0 7.390 7.320 7.390 7.290 7.390 763,200 5,614,420 7.3564 4.898 4.851 4.898 4.832 4.898 1,151,535 4.8756 -1.20%
2020-05-11 0 7.480 7.460 7.480 7.450 7.540 755,255 5,656,093 7.4890 4.958 4.944 4.958 4.938 4.997 1,139,547 4.9635 1.91%
2020-05-08 0 7.340 7.340 7.350 7.250 7.400 301,600 2,216,424 7.3489 4.865 4.865 4.871 4.805 4.904 455,061 4.8706 1.38%
2020-05-07 0 7.240 7.240 7.250 7.200 7.290 365,953 2,650,765 7.2435 4.798 4.798 4.805 4.772 4.832 552,159 4.8007 -0.96%
2020-05-06 0 7.310 7.310 7.320 7.210 7.370 668,000 4,869,407 7.2895 4.845 4.845 4.851 4.779 4.885 1,007,895 4.8313 -0.41%
2020-05-05 0 7.340 7.340 7.360 7.300 7.540 412,800 3,030,144 7.3405 4.865 4.865 4.878 4.838 4.997 622,843 4.8650 1.80%
2020-05-04 0 7.210 7.210 7.270 7.130 7.480 866,800 6,289,456 7.2559 4.779 4.779 4.818 4.726 4.958 1,307,849 4.8090 -5.38%
2020-04-29 0 7.620 7.600 7.620 7.410 7.630 1,144,400 8,630,694 7.5417 5.050 5.037 5.050 4.911 5.057 1,726,699 4.9984 2.97%
2020-04-28 0 7.400 7.400 7.430 7.270 7.450 686,000 5,049,392 7.3606 4.904 4.904 4.924 4.818 4.938 1,035,053 4.8784 1.93%
2020-04-27 0 7.260 7.260 7.310 7.180 7.400 290,156 2,117,241 7.2969 4.812 4.812 4.845 4.759 4.904 437,794 4.8362 2.25%
2020-04-24 0 7.100 7.100 7.110 7.070 7.180 312,000 2,220,572 7.1172 4.706 4.706 4.712 4.686 4.759 470,753 4.7171 -0.98%
2020-04-23 0 7.170 7.170 7.190 7.100 7.220 622,907 4,456,985 7.1551 4.752 4.752 4.765 4.706 4.785 939,857 4.7422 -0.42%
2020-04-22 0 7.200 7.160 7.200 7.050 7.210 694,800 4,947,524 7.1208 4.772 4.745 4.772 4.673 4.779 1,048,331 4.7194 -0.41%
2020-04-21 0 7.230 7.210 7.230 7.200 7.350 1,040,406 7,548,552 7.2554 4.792 4.779 4.792 4.772 4.871 1,569,790 4.8086 -2.30%
2020-04-20 0 7.400 7.400 7.410 7.400 7.530 734,000 5,470,708 7.4533 4.904 4.904 4.911 4.904 4.991 1,107,477 4.9398 -1.86%
2020-04-17 0 7.540 7.530 7.540 7.300 7.580 1,314,408 9,838,525 7.4851 4.997 4.991 4.997 4.838 5.024 1,983,211 4.9609 3.86%
2020-04-16 0 7.260 7.260 7.290 7.100 7.340 980,000 7,212,956 7.3602 4.812 4.812 4.832 4.706 4.865 1,478,648 4.8781 -3.46%
2020-04-15 0 7.520 7.470 7.520 7.430 7.680 872,322 6,557,425 7.5172 4.984 4.951 4.984 4.924 5.090 1,316,181 4.9822 -1.57%
2020-04-14 0 7.640 7.630 7.640 7.250 7.670 1,280,000 9,641,188 7.5322 5.064 5.057 5.064 4.805 5.083 1,931,295 4.9921 4.51%
2020-04-09 0 7.310 7.290 7.310 7.150 7.340 1,670,400 12,120,940 7.2563 4.845 4.832 4.845 4.739 4.865 2,520,340 4.8092 2.09%
2020-04-08 0 7.160 7.150 7.170 7.000 7.190 1,442,400 10,291,000 7.1346 4.745 4.739 4.752 4.639 4.765 2,176,328 4.7286 1.99%
2020-04-07 0 7.020 7.020 7.040 6.860 7.060 2,215,600 15,446,862 6.9719 4.653 4.653 4.666 4.547 4.679 3,342,951 4.6207 3.39%
2020-04-06 0 6.790 6.780 6.790 6.670 6.830 1,152,800 7,805,252 6.7707 4.500 4.494 4.500 4.421 4.527 1,739,373 4.4874 1.65%
2020-04-03 0 6.680 6.680 6.700 6.660 6.790 1,297,600 8,716,300 6.7172 4.427 4.427 4.441 4.414 4.500 1,957,850 4.4520 -0.30%
2020-04-02 0 6.700 6.680 6.700 6.580 6.740 939,600 6,241,220 6.6424 4.441 4.427 4.441 4.361 4.467 1,417,691 4.4024 -0.30%
2020-04-01 0 6.720 6.710 6.720 6.570 6.770 1,048,224 7,023,776 6.7006 4.454 4.447 4.454 4.354 4.487 1,581,586 4.4410 -0.44%
2020-03-31 0 6.750 6.750 6.760 6.680 6.910 1,289,023 8,701,044 6.7501 4.474 4.474 4.480 4.427 4.580 1,944,909 4.4738 0.15%
2020-03-30 0 6.740 6.720 6.740 6.650 6.900 1,225,601 8,245,934 6.7281 4.467 4.454 4.467 4.407 4.573 1,849,217 4.4591 -2.32%
2020-03-27 0 6.900 6.870 6.900 6.810 7.050 2,160,883 14,925,526 6.9071 4.573 4.553 4.573 4.513 4.673 3,260,393 4.5778 0.58%
2020-03-26 0 6.860 6.850 6.860 6.840 7.000 2,153,920 14,890,154 6.9130 4.547 4.540 4.547 4.533 4.639 3,249,887 4.5817 -2.00%
2020-03-25 0 7.000 6.990 7.000 7.000 7.430 3,317,600 23,505,302 7.0850 4.639 4.633 4.639 4.639 4.924 5,005,675 4.6957 0.43%
2020-03-24 0 6.970 6.930 6.970 6.940 7.070 955,456 6,672,500 6.9836 4.619 4.593 4.619 4.600 4.686 1,441,615 4.6285 2.65%
2020-03-23 0 6.790 6.740 6.790 6.460 6.860 912,906 6,104,778 6.6872 4.500 4.467 4.500 4.281 4.547 1,377,415 4.4321 -0.73%
2020-03-20 0 6.840 6.810 6.840 6.730 6.950 1,766,000 12,065,082 6.8319 4.533 4.513 4.533 4.460 4.606 2,664,584 4.5279 1.33%
2020-03-19 0 6.750 6.740 6.780 6.360 7.500 2,610,352 17,604,819 6.7442 4.474 4.467 4.494 4.215 4.971 3,938,562 4.4699 -10.00%
2020-03-18 0 7.500 7.490 7.500 7.500 8.000 499,850 3,840,190 7.6827 4.971 4.964 4.971 4.971 5.302 754,186 5.0918 -3.97%
2020-03-17 0 7.810 7.800 7.810 7.810 7.940 438,399 3,443,284 7.8542 5.176 5.170 5.176 5.176 5.262 661,467 5.2055 -1.51%
2020-03-16 0 7.930 7.900 7.930 7.880 8.240 619,395 4,926,030 7.9530 5.256 5.236 5.256 5.223 5.461 934,558 5.2710 -3.29%
2020-03-13 0 8.200 8.160 8.200 7.900 8.290 1,805,904 14,498,492 8.0284 5.435 5.408 5.435 5.236 5.494 2,724,792 5.3210 -3.53%
2020-03-12 0 8.500 8.490 8.500 8.490 8.720 341,480 2,919,163 8.5486 5.634 5.627 5.634 5.627 5.779 515,233 5.6657 -2.97%
2020-03-11 0 8.760 8.760 8.810 8.760 9.000 374,800 3,316,568 8.8489 5.806 5.806 5.839 5.806 5.965 565,507 5.8648 -1.57%
2020-03-10 0 8.900 8.890 8.900 8.700 8.950 376,400 3,327,046 8.8391 5.899 5.892 5.899 5.766 5.932 567,921 5.8583 -0.22%
2020-03-09 0 8.920 8.920 8.940 8.880 9.200 865,200 7,753,716 8.9618 5.912 5.912 5.925 5.885 6.097 1,305,435 5.9396 -3.98%
2020-03-06 0 9.290 9.280 9.290 9.290 9.450 400,640 3,734,107 9.3204 6.157 6.150 6.157 6.157 6.263 604,495 6.1772 -2.11%
2020-03-05 0 9.490 9.490 9.500 9.420 9.590 1,012,000 9,618,670 9.5046 6.290 6.290 6.296 6.243 6.356 1,526,930 6.2994 1.06%
2020-03-04 0 9.390 9.360 9.390 9.350 9.440 836,400 7,853,702 9.3899 6.223 6.204 6.223 6.197 6.257 1,261,981 6.2233 -0.84%
2020-03-03 0 9.470 9.460 9.470 9.450 9.740 800,418 7,623,859 9.5248 6.276 6.270 6.276 6.263 6.455 1,207,690 6.3128 -1.35%
2020-03-02 0 9.600 9.590 9.600 9.580 9.860 694,411 6,705,769 9.6568 6.363 6.356 6.363 6.349 6.535 1,047,744 6.4002 -0.93%
2020-02-28 0 9.690 9.690 9.700 9.690 10.14 642,400 6,257,352 9.7406 6.422 6.422 6.429 6.422 6.720 969,269 6.4557 -2.42%
2020-02-27 0 9.930 9.920 9.930 9.840 10.02 229,600 2,277,416 9.9191 6.581 6.575 6.581 6.522 6.641 346,426 6.5740 1.12%
2020-02-26 0 9.820 9.810 9.820 9.820 9.960 395,200 3,899,748 9.8678 6.508 6.502 6.508 6.508 6.601 596,287 6.5400 -0.91%
2020-02-25 0 9.910 9.910 9.920 9.890 9.950 168,800 1,673,236 9.9125 6.568 6.568 6.575 6.555 6.595 254,690 6.5697 0.10%
2020-02-24 0 9.900 9.900 9.920 9.900 10.04 313,292 3,127,124 9.9815 6.561 6.561 6.575 6.561 6.654 472,703 6.6154 -1.79%
2020-02-21 0 10.08 10.04 10.08 10.02 10.08 80,000 803,576 10.045 6.681 6.654 6.681 6.641 6.681 120,706 6.6573 -0.98%
2020-02-20 0 10.18 10.16 10.18 10.00 10.28 383,040 3,862,062 10.083 6.747 6.734 6.747 6.628 6.813 577,940 6.6825 0.79%
2020-02-19 0 10.10 10.08 10.10 10.06 10.20 178,000 1,800,088 10.113 6.694 6.681 6.694 6.667 6.760 268,571 6.7025 0.00%
2020-02-18 0 10.10 10.10 10.18 10.10 10.18 426,800 4,330,720 10.147 6.694 6.694 6.747 6.694 6.747 643,966 6.7251 -0.59%
2020-02-17 0 10.16 10.16 10.18 10.10 10.20 239,012 2,426,236 10.151 6.734 6.734 6.747 6.694 6.760 360,627 6.7278 0.59%
2020-02-14 0 10.10 10.10 10.12 10.10 10.20 229,600 2,332,237 10.158 6.694 6.694 6.707 6.694 6.760 346,426 6.7323 -0.20%
2020-02-13 0 10.12 10.10 10.12 10.12 10.38 471,200 4,850,216 10.293 6.707 6.694 6.707 6.707 6.880 710,958 6.8221 -1.17%
2020-02-12 0 10.24 10.22 10.24 9.980 10.26 1,069,932 10,766,000 10.062 6.787 6.773 6.787 6.614 6.800 1,614,339 6.6690 2.40%
2020-02-11 0 10.00 9.990 10.00 9.960 10.06 476,400 4,759,076 9.9897 6.628 6.621 6.628 6.601 6.667 718,804 6.6208 0.20%
2020-02-10 0 9.980 9.970 9.980 9.890 10.02 162,000 1,616,592 9.9790 6.614 6.608 6.614 6.555 6.641 244,430 6.6137 -0.20%
2020-02-07 0 10.00 10.00 10.02 9.890 10.24 532,272 5,290,628 9.9397 6.628 6.628 6.641 6.555 6.787 803,105 6.5877 -2.53%
2020-02-06 0 10.26 10.22 10.26 10.20 10.40 254,401 2,618,666 10.294 6.800 6.773 6.800 6.760 6.893 383,846 6.8222 0.98%
2020-02-05 0 10.16 10.12 10.16 9.900 10.18 990,568 9,837,922 9.9316 6.734 6.707 6.734 6.561 6.747 1,494,593 6.5823 3.04%
2020-02-04 0 9.860 9.850 9.860 9.790 9.930 519,072 5,109,127 9.8428 6.535 6.528 6.535 6.488 6.581 783,188 6.5235 0.51%
2020-02-03 0 9.810 9.780 9.830 9.760 9.900 173,254 1,702,463 9.8264 6.502 6.482 6.515 6.469 6.561 261,410 6.5126 -1.21%
2020-01-31 0 9.930 9.930 9.950 9.920 10.08 866,400 8,679,616 10.018 6.581 6.581 6.595 6.575 6.681 1,307,245 6.6396 -1.68%
2020-01-30 0 10.10 10.06 10.10 10.06 10.16 294,800 2,976,712 10.097 6.694 6.667 6.694 6.667 6.734 444,801 6.6922 -0.79%
2020-01-29 0 10.18 10.18 10.20 9.980 10.36 395,277 4,016,765 10.162 6.747 6.747 6.760 6.614 6.866 596,404 6.7350 -2.49%
2020-01-24 0 10.44 10.36 10.44 10.28 10.44 103,013 1,062,852 10.318 6.919 6.866 6.919 6.813 6.919 155,429 6.8382 1.36%
2020-01-23 0 10.30 10.30 10.32 10.28 10.52 531,200 5,507,832 10.369 6.827 6.827 6.840 6.813 6.972 801,487 6.8720 -0.58%
2020-01-22 0 10.36 10.36 10.46 10.28 10.56 156,800 1,633,560 10.418 6.866 6.866 6.933 6.813 6.999 236,584 6.9048 -0.96%
2020-01-21 0 10.46 10.44 10.46 10.42 10.62 303,200 3,215,553 10.605 6.933 6.919 6.933 6.906 7.039 457,476 7.0289 -2.43%
2020-01-20 0 10.72 10.70 10.72 10.70 10.94 180,800 1,948,715 10.778 7.105 7.092 7.105 7.092 7.251 272,795 7.1435 -0.74%
2020-01-17 0 10.80 10.76 10.80 10.58 10.80 241,356 2,579,205 10.686 7.158 7.131 7.158 7.012 7.158 364,164 7.0825 2.08%
2020-01-16 0 10.58 10.52 10.58 10.50 10.60 118,000 1,244,176 10.544 7.012 6.972 7.012 6.959 7.025 178,041 6.9881 -0.19%
2020-01-15 0 10.60 10.60 10.62 10.46 10.72 496,480 5,292,653 10.660 7.025 7.025 7.039 6.933 7.105 749,101 7.0653 0.00%
2020-01-14 0 10.60 10.60 10.68 10.60 10.86 248,400 2,640,632 10.631 7.025 7.025 7.078 7.025 7.198 374,792 7.0456 -2.03%
2020-01-13 0 10.82 10.74 10.82 10.64 10.92 387,328 4,179,420 10.790 7.171 7.118 7.171 7.052 7.237 584,410 7.1515 1.31%
2020-01-10 0 10.68 10.68 10.72 10.60 10.74 598,000 6,384,840 10.677 7.078 7.078 7.105 7.025 7.118 902,277 7.0764 0.38%
2020-01-09 0 10.64 10.64 10.66 10.60 10.70 292,648 3,113,817 10.640 7.052 7.052 7.065 7.025 7.092 441,554 7.0519 0.95%
2020-01-08 0 10.54 10.50 10.54 10.38 10.64 507,600 5,348,752 10.537 6.986 6.959 6.986 6.880 7.052 765,879 6.9838 -0.19%
2020-01-07 0 10.56 10.56 10.58 10.40 10.60 94,400 997,240 10.564 6.999 6.999 7.012 6.893 7.025 142,433 7.0015 -0.19%
2020-01-06 0 10.58 10.52 10.58 10.42 10.80 428,400 4,544,728 10.609 7.012 6.972 7.012 6.906 7.158 646,380 7.0310 -1.12%
2020-01-03 0 10.70 10.68 10.70 10.58 10.70 612,000 6,519,648 10.653 7.092 7.078 7.092 7.012 7.092 923,400 7.0605 1.13%
2020-01-02 0 10.58 10.58 10.60 10.54 10.78 217,702 2,301,112 10.570 7.012 7.012 7.025 6.986 7.145 328,474 7.0055 1.54%
2019-12-31 0 10.42 10.42 10.44 10.42 10.54 32,640 340,524 10.433 6.906 6.906 6.919 6.906 6.986 49,248 6.9145 -0.95%
2019-12-30 0 10.52 10.50 10.52 10.48 10.60 77,400 814,124 10.518 6.972 6.959 6.972 6.946 7.025 116,783 6.9713 -0.94%
2019-12-27 0 10.62 10.62 10.64 10.62 10.66 109,600 1,165,112 10.631 7.039 7.039 7.052 7.039 7.065 165,367 7.0456 -0.38%
2019-12-24 0 10.66 10.64 10.66 10.58 10.68 57,200 607,824 10.626 7.065 7.052 7.065 7.012 7.078 86,305 7.0428 0.57%
2019-12-23 0 10.60 10.60 10.62 10.56 10.80 172,722 1,833,533 10.616 7.025 7.025 7.039 6.999 7.158 260,607 7.0356 -0.93%
2019-12-20 0 10.70 10.70 10.72 10.60 10.70 506,800 5,395,824 10.647 7.092 7.092 7.105 7.025 7.092 764,672 7.0564 0.94%
2019-12-19 0 10.60 10.56 10.60 10.50 10.62 209,200 2,209,720 10.563 7.025 6.999 7.025 6.959 7.039 315,646 7.0006 0.00%
2019-12-18 0 10.60 10.54 10.60 10.50 10.66 514,000 5,450,871 10.605 7.025 6.986 7.025 6.959 7.065 775,536 7.0285 0.00%
2019-12-17 0 10.60 10.56 10.60 10.40 10.60 220,378 2,322,335 10.538 7.025 6.999 7.025 6.893 7.025 332,512 6.9842 1.34%
2019-12-16 0 10.46 10.44 10.46 10.36 10.50 168,842 1,760,185 10.425 6.933 6.919 6.933 6.866 6.959 254,753 6.9094 -0.38%
2019-12-13 0 10.50 10.48 10.50 10.44 10.58 284,800 2,985,492 10.483 6.959 6.946 6.959 6.919 7.012 429,713 6.9476 0.77%
2019-12-12 0 10.42 10.34 10.42 10.08 10.42 1,437,328 14,799,998 10.297 6.906 6.853 6.906 6.681 6.906 2,168,675 6.8244 3.78%
2019-12-11 0 10.04 10.04 10.08 10.00 10.08 318,840 3,195,632 10.023 6.654 6.654 6.681 6.628 6.681 481,074 6.6427 0.20%
2019-12-10 0 10.02 10.02 10.14 10.00 10.16 416,800 4,194,696 10.064 6.641 6.641 6.720 6.628 6.734 628,878 6.6701 -1.18%
2019-12-09 0 10.14 10.10 10.14 9.980 10.18 186,231 1,883,308 10.113 6.720 6.694 6.720 6.614 6.747 280,990 6.7024 1.60%
2019-12-06 0 9.980 9.940 9.980 9.780 10.00 82,400 818,604 9.9345 6.614 6.588 6.614 6.482 6.628 124,327 6.5843 1.42%
2019-12-05 0 9.840 9.800 9.840 9.750 9.940 249,900 2,445,507 9.7859 6.522 6.495 6.522 6.462 6.588 377,055 6.4858 0.31%
2019-12-04 0 9.810 9.730 9.810 9.720 9.850 236,852 2,311,995 9.7613 6.502 6.449 6.502 6.442 6.528 357,368 6.4695 -0.30%
2019-12-03 0 9.840 9.820 9.840 9.760 9.840 190,770 1,872,753 9.8168 6.522 6.508 6.522 6.469 6.522 287,838 6.5063 -0.71%
2019-12-02 0 9.910 9.900 9.920 9.760 9.910 409,210 4,032,892 9.8553 6.568 6.561 6.575 6.469 6.568 617,426 6.5318 -0.60%
2019-11-29 0 9.970 9.920 9.970 9.880 10.06 261,200 2,597,484 9.9444 6.608 6.575 6.608 6.548 6.667 394,105 6.5908 -1.87%
2019-11-28 0 10.16 10.08 10.18 10.06 10.20 151,200 1,529,032 10.113 6.734 6.681 6.747 6.667 6.760 228,134 6.7023 -0.97%
2019-11-27 0 10.26 10.14 10.28 10.00 10.26 379,600 3,858,924 10.166 6.800 6.720 6.813 6.628 6.800 572,750 6.7375 2.40%
2019-11-26 0 10.02 10.02 10.16 10.02 10.16 520,000 5,244,264 10.085 6.641 6.641 6.734 6.641 6.734 784,589 6.6841 -0.20%
2019-11-25 0 10.04 10.06 10.10 9.990 10.16 244,400 2,463,364 10.079 6.654 6.667 6.694 6.621 6.734 368,757 6.6802 0.80%
2019-11-22 0 9.960 9.880 9.960 9.820 10.02 106,834 1,059,629 9.9185 6.601 6.548 6.601 6.508 6.641 161,194 6.5736 0.91%
2019-11-21 0 9.870 9.810 9.870 9.740 9.960 504,400 4,972,880 9.8590 6.542 6.502 6.542 6.455 6.601 761,051 6.5342 -0.40%
2019-11-20 0 9.910 9.910 9.930 9.860 9.960 79,200 785,306 9.9155 6.568 6.568 6.581 6.535 6.601 119,499 6.5717 -1.88%
2019-11-19 0 10.10 10.02 10.10 9.750 10.10 440,994 4,406,077 9.9912 6.694 6.641 6.694 6.462 6.694 665,382 6.6219 2.33%
2019-11-18 0 9.870 9.840 9.870 9.710 9.900 1,285,600 12,635,696 9.8286 6.542 6.522 6.542 6.435 6.561 1,939,745 6.5141 0.71%
2019-11-15 0 9.800 9.770 9.810 9.660 9.830 285,200 2,787,732 9.7747 6.495 6.475 6.502 6.402 6.515 430,317 6.4783 0.82%
2019-11-14 0 9.720 9.700 9.720 9.660 9.800 254,000 2,460,732 9.6879 6.442 6.429 6.442 6.402 6.495 383,241 6.4208 -0.51%
2019-11-13 0 9.770 9.770 9.790 9.650 9.980 878,000 8,534,398 9.7203 6.475 6.475 6.488 6.396 6.614 1,324,748 6.4423 -2.30%
2019-11-12 0 10.00 9.990 10.00 9.930 10.10 572,622 5,723,300 9.9949 6.628 6.621 6.628 6.581 6.694 863,986 6.6243 -0.99%
2019-11-11 0 10.10 10.08 10.10 10.00 10.38 390,400 3,931,816 10.071 6.694 6.681 6.694 6.628 6.880 589,045 6.6749 -2.88%
2019-11-08 0 10.40 10.34 10.40 10.32 10.56 370,000 3,847,408 10.398 6.893 6.853 6.893 6.840 6.999 558,265 6.8917 -0.95%
2019-11-07 0 10.50 10.48 10.50 10.32 10.50 397,200 4,137,644 10.417 6.959 6.946 6.959 6.840 6.959 599,305 6.9041 0.96%
2019-11-06 0 10.40 10.40 10.46 10.36 10.50 188,876 1,970,188 10.431 6.893 6.893 6.933 6.866 6.959 284,981 6.9134 -0.57%
2019-11-05 0 10.46 10.44 10.46 10.38 10.54 452,628 4,727,796 10.445 6.933 6.919 6.933 6.880 6.986 682,936 6.9227 1.16%
2019-11-04 0 10.34 10.34 10.38 10.22 10.42 630,600 6,525,412 10.348 6.853 6.853 6.880 6.773 6.906 951,465 6.8583 1.37%
2019-11-01 0 10.20 10.16 10.20 9.980 10.24 963,916 9,717,780 10.082 6.760 6.734 6.760 6.614 6.787 1,454,380 6.6817 0.59%
2019-10-31 0 10.14 10.14 10.16 10.04 10.22 127,200 1,292,504 10.161 6.720 6.720 6.734 6.654 6.773 191,922 6.7345 0.60%
2019-10-30 0 10.08 10.02 10.08 9.910 10.10 1,490,095 14,943,086 10.028 6.681 6.641 6.681 6.568 6.694 2,248,292 6.6464 -0.40%
2019-10-29 0 10.12 10.12 10.16 10.10 10.34 306,850 3,115,738 10.154 6.707 6.707 6.734 6.694 6.853 462,983 6.7297 -2.13%
2019-10-28 0 10.34 10.34 10.36 10.30 10.38 192,000 1,985,656 10.342 6.853 6.853 6.866 6.827 6.880 289,694 6.8543 -0.39%
2019-10-25 0 10.38 10.36 10.38 10.32 10.48 134,558 1,398,649 10.394 6.880 6.866 6.880 6.840 6.946 203,024 6.8891 -0.76%
2019-10-24 0 10.46 10.42 10.46 10.30 10.46 326,193 3,397,128 10.415 6.933 6.906 6.933 6.827 6.933 492,168 6.9024 0.38%
2019-10-23 0 10.42 10.34 10.42 10.34 10.52 252,000 2,615,432 10.379 6.906 6.853 6.906 6.853 6.972 380,224 6.8787 0.19%
2019-10-22 0 10.40 10.40 10.42 10.34 10.54 509,204 5,329,502 10.466 6.893 6.893 6.906 6.853 6.986 768,299 6.9368 0.19%
2019-10-21 0 10.38 10.34 10.40 10.20 10.40 202,800 2,091,206 10.312 6.880 6.853 6.893 6.760 6.893 305,990 6.8342 1.37%
2019-10-18 0 10.24 10.24 10.26 10.24 10.40 542,000 5,593,182 10.320 6.787 6.787 6.800 6.787 6.893 817,783 6.8394 -1.16%
2019-10-17 0 10.36 10.32 10.36 10.24 10.46 784,400 8,117,847 10.349 6.866 6.840 6.866 6.787 6.933 1,183,522 6.8591 0.97%
2019-10-16 0 10.26 10.26 10.32 10.16 10.36 605,600 6,211,048 10.256 6.800 6.800 6.840 6.734 6.866 913,744 6.7974 0.59%
2019-10-15 0 10.20 10.18 10.20 10.18 10.36 1,397,600 14,226,688 10.179 6.760 6.747 6.760 6.747 6.866 2,108,733 6.7466 -2.86%
2019-10-14 0 10.50 10.50 10.56 10.28 10.58 436,842 4,583,303 10.492 6.959 6.959 6.999 6.813 7.012 659,118 6.9537 2.14%
2019-10-11 0 10.28 10.26 10.28 9.960 10.32 480,000 4,880,428 10.168 6.813 6.800 6.813 6.601 6.840 724,236 6.7387 2.39%
2019-10-10 0 10.04 9.980 10.04 9.850 10.04 404,528 4,035,810 9.9766 6.654 6.614 6.654 6.528 6.654 610,362 6.6122 0.60%
2019-10-09 0 9.980 9.980 10.00 9.880 10.34 779,601 7,838,441 10.054 6.614 6.614 6.628 6.548 6.853 1,176,281 6.6637 -4.04%
2019-10-08 0 10.40 10.38 10.40 10.34 10.60 1,059,856 11,050,727 10.427 6.893 6.880 6.893 6.853 7.025 1,599,136 6.9104 -1.14%
2019-10-04 0 10.52 10.50 10.54 10.40 10.76 259,600 2,747,916 10.585 6.972 6.959 6.986 6.893 7.131 391,691 7.0155 -1.50%
2019-10-03 0 10.68 10.66 10.68 10.52 10.68 158,800 1,687,066 10.624 7.078 7.065 7.078 6.972 7.078 239,601 7.0411 0.19%
2019-10-02 0 10.66 10.64 10.66 10.46 10.66 334,664 3,538,427 10.573 7.065 7.052 7.065 6.933 7.065 504,949 7.0075 1.14%
2019-09-30 0 10.54 10.52 10.54 10.42 10.74 522,544 5,538,108 10.598 6.986 6.972 6.986 6.906 7.118 788,427 7.0242 0.38%
2019-09-27 0 10.50 10.44 10.52 10.32 10.52 1,199,908 12,675,090 10.563 6.959 6.919 6.972 6.840 6.972 1,810,450 7.0011 0.19%
2019-09-26 0 10.48 10.46 10.50 10.36 10.56 1,074,400 11,263,196 10.483 6.946 6.933 6.959 6.866 6.999 1,621,081 6.9480 -0.19%
2019-09-25 0 10.50 10.48 10.50 10.46 10.82 832,000 8,812,004 10.591 6.959 6.946 6.959 6.933 7.171 1,255,342 7.0196 -2.96%
2019-09-24 0 10.82 10.76 10.82 10.72 10.96 736,000 7,977,160 10.839 7.171 7.131 7.171 7.105 7.264 1,110,495 7.1834 -0.92%
2019-09-23 0 10.92 10.88 10.90 10.80 11.02 296,800 3,240,728 10.919 7.237 7.211 7.224 7.158 7.304 447,819 7.2367 -0.36%
2019-09-20 0 10.96 10.94 11.00 10.80 11.04 652,172 7,138,550 10.946 7.264 7.251 7.290 7.158 7.317 984,013 7.2545 2.43%
2019-09-19 0 10.70 10.66 10.72 10.64 10.94 3,538,400 37,830,718 10.692 7.092 7.065 7.105 7.052 7.251 5,338,824 7.0860 -1.11%
2019-09-18 0 10.82 10.84 10.90 10.80 11.18 1,577,200 17,369,488 11.013 7.171 7.184 7.224 7.158 7.410 2,379,718 7.2990 -2.52%
2019-09-17 0 11.10 11.10 11.14 11.04 11.48 2,199,200 24,535,748 11.157 7.357 7.357 7.383 7.317 7.609 3,318,206 7.3943 -3.98%
2019-09-16 0 11.56 11.54 11.56 11.48 11.74 579,200 6,730,504 11.620 7.662 7.648 7.662 7.609 7.781 873,911 7.7016 -1.20%
2019-09-13 0 11.70 11.68 11.76 11.60 11.74 1,202,910 13,992,086 11.632 7.754 7.741 7.794 7.688 7.781 1,814,980 7.7092 0.34%
2019-09-12 0 11.66 11.62 11.68 11.46 11.74 274,402 3,188,894 11.621 7.728 7.701 7.741 7.595 7.781 414,024 7.7022 2.46%
2019-09-11 0 11.38 11.30 11.38 11.12 11.44 1,079,479 12,211,081 11.312 7.542 7.489 7.542 7.370 7.582 1,628,744 7.4972 1.43%
2019-09-10 0 11.22 11.12 11.24 11.06 11.30 339,200 3,805,632 11.219 7.436 7.370 7.450 7.330 7.489 511,793 7.4359 0.81%
2019-09-09 0 11.26 11.26 11.30 11.18 11.36 136,448 1,533,370 11.238 7.377 7.377 7.403 7.324 7.442 208,281 7.3620 0.36%
2019-09-06 0 11.22 11.20 11.22 11.06 11.24 317,080 3,547,704 11.189 7.350 7.337 7.350 7.246 7.364 484,006 7.3299 1.45%
2019-09-05 0 11.06 11.00 11.06 10.82 11.14 535,600 5,899,360 11.015 7.246 7.206 7.246 7.088 7.298 817,565 7.2158 0.73%
2019-09-04 0 10.98 10.98 11.00 10.64 11.06 1,039,369 11,237,555 10.812 7.193 7.193 7.206 6.970 7.246 1,586,542 7.0830 3.20%
2019-09-03 0 10.64 10.64 10.68 10.64 10.88 277,865 2,974,580 10.705 6.970 6.970 6.997 6.970 7.128 424,146 7.0131 -0.93%
2019-09-02 0 10.74 10.68 10.72 10.68 10.90 340,800 3,671,860 10.774 7.036 6.997 7.023 6.997 7.141 520,213 7.0584 0.19%
2019-08-30 0 10.72 10.72 10.78 10.72 11.20 1,587,321 17,423,470 10.977 7.023 7.023 7.062 7.023 7.337 2,422,962 7.1910 -3.25%
2019-08-29 0 11.08 11.08 11.14 10.96 11.50 2,163,400 24,016,816 11.101 7.259 7.259 7.298 7.180 7.534 3,302,317 7.2727 -3.48%
2019-08-28 0 11.48 11.46 11.50 11.40 11.74 586,800 6,732,268 11.473 7.521 7.508 7.534 7.468 7.691 895,719 7.5160 -0.35%
2019-08-27 0 11.52 11.48 11.52 11.44 11.62 420,802 4,846,426 11.517 7.547 7.521 7.547 7.495 7.612 642,332 7.5450 -0.17%
2019-08-26 0 11.54 11.52 11.54 11.42 11.88 1,293,263 14,894,885 11.517 7.560 7.547 7.560 7.481 7.783 1,974,098 7.5452 -3.67%
2019-08-23 0 11.98 11.98 12.00 11.98 12.16 84,000 1,010,836 12.034 7.848 7.848 7.861 7.848 7.966 128,222 7.8835 -1.48%
2019-08-22 0 12.16 12.04 12.16 11.92 12.16 142,000 1,710,520 12.046 7.966 7.888 7.966 7.809 7.966 216,756 7.8915 0.83%
2019-08-21 0 12.06 12.06 12.12 11.92 12.16 1,179,200 14,246,816 12.082 7.901 7.901 7.940 7.809 7.966 1,799,987 7.9150 0.00%
2019-08-20 0 12.06 12.06 12.10 12.04 12.32 892,356 10,922,258 12.240 7.901 7.901 7.927 7.888 8.071 1,362,135 8.0185 -1.79%
2019-08-19 0 12.28 12.26 12.28 12.10 12.34 167,600 2,050,024 12.232 8.045 8.032 8.045 7.927 8.084 255,833 8.0131 2.33%
2019-08-16 0 12.00 11.92 12.00 11.80 12.10 249,010 2,976,990 11.955 7.861 7.809 7.861 7.730 7.927 380,101 7.8321 0.50%
2019-08-15 0 11.94 11.92 11.94 11.74 12.12 280,400 3,326,732 11.864 7.822 7.809 7.822 7.691 7.940 428,016 7.7724 0.84%
2019-08-14 0 11.84 11.82 11.84 11.72 12.12 265,200 3,138,136 11.833 7.757 7.743 7.757 7.678 7.940 404,814 7.7520 -1.17%
2019-08-13 0 11.98 11.98 12.06 11.98 12.20 315,162 3,804,546 12.072 7.848 7.848 7.901 7.848 7.992 481,078 7.9084 -2.76%
2019-08-12 0 12.32 12.32 12.36 12.32 12.52 88,224 1,096,876 12.433 8.071 8.071 8.097 8.071 8.202 134,669 8.1450 -1.60%
2019-08-09 0 12.52 12.48 12.52 12.42 12.70 159,200 1,994,868 12.531 8.202 8.176 8.202 8.137 8.320 243,010 8.2090 0.16%
2019-08-08 0 12.50 12.48 12.50 12.44 12.56 945,308 11,811,231 12.495 8.189 8.176 8.189 8.150 8.228 1,442,963 8.1854 0.64%
2019-08-07 0 12.42 12.40 12.42 12.30 12.60 547,472 6,789,705 12.402 8.137 8.123 8.137 8.058 8.254 835,687 8.1247 -0.32%
2019-08-06 0 12.46 12.46 12.48 12.34 12.90 758,800 9,484,208 12.499 8.163 8.163 8.176 8.084 8.451 1,158,268 8.1883 -3.56%
2019-08-05 0 12.92 12.90 12.92 12.86 13.24 251,692 3,254,387 12.930 8.464 8.451 8.464 8.425 8.674 384,195 8.4707 -2.27%
2019-08-02 0 13.22 13.20 13.22 13.14 13.52 1,190,544 15,929,066 13.380 8.661 8.648 8.661 8.608 8.857 1,817,303 8.7652 -2.51%
2019-08-01 0 13.56 13.54 13.56 13.56 13.66 131,200 1,782,512 13.586 8.883 8.870 8.883 8.883 8.949 200,270 8.9005 -0.73%
2019-07-31 0 13.66 13.66 13.70 13.66 13.72 36,000 493,176 13.699 8.949 8.949 8.975 8.949 8.988 54,952 8.9747 -0.73%
2019-07-30 0 13.76 13.66 13.76 13.60 13.76 205,200 2,798,992 13.640 9.014 8.949 9.014 8.910 9.014 313,227 8.9360 0.73%
2019-07-29 0 13.66 13.66 13.72 13.50 13.74 169,200 2,306,416 13.631 8.949 8.949 8.988 8.844 9.001 258,275 8.9301 -1.59%
2019-07-26 0 13.88 13.84 13.88 13.80 13.88 133,200 1,842,728 13.834 9.093 9.067 9.093 9.041 9.093 203,323 9.0631 -0.86%
2019-07-25 0 14.00 13.90 14.00 13.92 14.12 120,400 1,681,072 13.962 9.172 9.106 9.172 9.119 9.250 183,784 9.1470 0.57%
2019-07-24 0 13.92 13.92 13.94 13.74 13.96 224,000 3,104,220 13.858 9.119 9.119 9.132 9.001 9.145 341,924 9.0787 0.87%
2019-07-23 0 13.80 13.80 13.82 13.62 13.82 198,000 2,731,004 13.793 9.041 9.041 9.054 8.923 9.054 302,237 9.0360 -0.72%
2019-07-22 0 13.90 13.86 13.92 13.82 14.24 210,800 2,963,696 14.059 9.106 9.080 9.119 9.054 9.329 321,775 9.2105 -1.28%
2019-07-19 0 14.08 14.04 14.08 13.96 14.24 167,292 2,352,528 14.062 9.224 9.198 9.224 9.145 9.329 255,362 9.2125 0.00%
2019-07-18 0 14.08 14.00 14.08 14.02 14.10 49,200 692,304 14.071 9.224 9.172 9.224 9.185 9.237 75,101 9.2183 0.00%
2019-07-17 0 14.08 14.06 14.08 14.04 14.24 153,474 2,166,832 14.119 9.224 9.211 9.224 9.198 9.329 234,270 9.2493 -0.28%
2019-07-16 0 14.12 14.08 14.12 13.96 14.14 272,000 3,837,048 14.107 9.250 9.224 9.250 9.145 9.263 415,194 9.2416 0.43%
2019-07-15 0 14.06 14.00 14.06 14.00 14.16 334,402 4,738,883 14.171 9.211 9.172 9.211 9.172 9.276 510,447 9.2838 -0.85%
2019-07-12 0 14.18 14.10 14.18 14.10 14.36 503,200 7,110,568 14.131 9.290 9.237 9.290 9.237 9.407 768,108 9.2572 0.42%
2019-07-11 0 14.12 14.10 14.12 14.06 14.14 96,110 1,355,844 14.107 9.250 9.237 9.250 9.211 9.263 146,707 9.2419 0.28%
2019-07-10 0 14.08 14.00 14.08 13.90 14.08 226,400 3,159,684 13.956 9.224 9.172 9.224 9.106 9.224 345,588 9.1429 1.29%
2019-07-09 0 13.90 13.86 13.90 13.76 13.98 180,400 2,501,184 13.865 9.106 9.080 9.106 9.014 9.159 275,371 9.0830 -0.43%
2019-07-08 0 13.96 13.92 13.96 13.92 14.06 48,587 678,535 13.965 9.145 9.119 9.145 9.119 9.211 74,166 9.1489 0.00%
2019-07-05 0 13.96 13.96 14.04 13.96 14.06 98,800 1,383,492 14.003 9.145 9.145 9.198 9.145 9.211 150,813 9.1736 -0.29%
2019-07-04 0 14.00 13.96 14.00 13.94 14.02 74,511 1,042,652 13.993 9.172 9.145 9.172 9.132 9.185 113,737 9.1672 0.00%
2019-07-03 0 14.00 14.00 14.08 13.88 14.10 142,516 1,991,589 13.975 9.172 9.172 9.224 9.093 9.237 217,543 9.1549 -0.99%
2019-07-02 0 14.14 14.12 14.14 14.08 14.28 1,706,931 24,148,948 14.148 9.263 9.250 9.263 9.224 9.355 2,605,541 9.2683 0.28%
2019-06-28 0 14.10 14.02 14.10 14.02 14.18 67,120 944,820 14.077 9.237 9.185 9.237 9.185 9.290 102,455 9.2218 0.71%
2019-06-27 0 14.00 14.00 14.02 13.94 14.08 352,410 4,927,873 13.983 9.172 9.172 9.185 9.132 9.224 537,935 9.1607 0.57%
2019-06-26 0 13.92 13.92 13.96 13.92 14.02 98,800 1,379,712 13.965 9.119 9.119 9.145 9.119 9.185 150,813 9.1485 -0.29%
2019-06-25 0 13.96 13.92 13.96 13.86 14.16 188,000 2,622,400 13.949 9.145 9.119 9.145 9.080 9.276 286,972 9.1382 -0.71%
2019-06-24 0 14.06 14.06 14.14 14.04 14.22 1,180,687 16,756,780 14.192 9.211 9.211 9.263 9.198 9.316 1,802,257 9.2977 -0.99%
2019-06-21 0 14.20 14.20 14.34 14.10 14.46 1,727,200 24,561,864 14.221 9.303 9.303 9.394 9.237 9.473 2,636,480 9.3162 -2.61%
2019-06-20 0 14.58 14.50 14.58 14.24 14.60 771,288 11,175,198 14.489 9.552 9.499 9.552 9.329 9.565 1,177,331 9.4920 2.10%
2019-06-19 0 14.28 14.20 14.28 13.98 14.30 353,200 4,996,680 14.147 9.355 9.303 9.355 9.159 9.368 539,141 9.2678 2.15%
2019-06-18 0 13.98 13.92 13.98 13.82 13.98 172,000 2,390,152 13.896 9.159 9.119 9.159 9.054 9.159 262,549 9.1036 0.58%
2019-06-17 0 13.90 13.78 13.90 13.76 13.92 108,928 1,508,201 13.846 9.106 9.027 9.106 9.014 9.119 166,273 9.0706 0.14%
2019-06-14 0 13.88 13.82 13.88 13.78 14.00 126,946 1,760,186 13.866 9.093 9.054 9.093 9.027 9.172 193,776 9.0836 -0.57%
2019-06-13 0 13.96 13.82 13.96 13.66 13.96 344,800 4,772,344 13.841 9.145 9.054 9.145 8.949 9.145 526,319 9.0674 2.65%
2019-06-12 0 13.60 13.60 13.66 13.60 13.86 186,800 2,553,648 13.671 8.910 8.910 8.949 8.910 9.080 285,140 8.9558 -2.16%
2019-06-11 0 13.90 13.90 13.94 13.62 13.96 193,200 2,674,768 13.845 9.106 9.106 9.132 8.923 9.145 294,910 9.0698 1.61%
2019-06-10 0 13.68 13.66 13.68 13.52 13.70 179,200 2,435,012 13.588 8.962 8.949 8.962 8.857 8.975 273,539 8.9019 1.33%
2019-06-06 0 13.50 13.48 13.50 13.50 13.66 39,600 536,632 13.551 8.844 8.831 8.844 8.844 8.949 60,447 8.8777 -1.17%
2019-06-05 0 13.66 13.58 13.66 13.56 13.74 188,900 2,569,866 13.604 8.949 8.896 8.949 8.883 9.001 288,346 8.9124 -0.15%
2019-06-04 0 13.68 13.66 13.68 13.46 13.70 206,200 2,791,996 13.540 8.962 8.949 8.962 8.818 8.975 314,753 8.8704 1.03%
2019-06-03 0 13.54 13.52 13.54 13.46 13.58 228,800 3,088,984 13.501 8.870 8.857 8.870 8.818 8.896 349,251 8.8446 -0.29%
2019-05-31 0 13.58 13.56 13.58 13.50 13.64 151,415 2,054,765 13.570 8.896 8.883 8.896 8.844 8.936 231,127 8.8902 0.15%
2019-05-30 0 13.56 13.54 13.56 13.38 13.68 542,800 7,310,444 13.468 8.883 8.870 8.883 8.765 8.962 828,556 8.8231 -0.59%
2019-05-29 0 13.64 13.64 13.66 13.56 13.72 157,600 2,144,904 13.610 8.936 8.936 8.949 8.883 8.988 240,568 8.9160 0.66%
2019-05-28 0 13.90 13.90 13.94 13.90 14.22 528,877 7,423,740 14.037 8.877 8.877 8.902 8.877 9.081 828,156 8.9642 -1.14%
2019-05-27 0 14.06 14.04 14.06 13.98 14.12 112,000 1,573,304 14.047 8.979 8.966 8.979 8.928 9.017 175,378 8.9709 -0.14%
2019-05-24 0 14.08 14.08 14.12 14.06 14.32 156,357 2,214,863 14.165 8.992 8.992 9.017 8.979 9.145 244,836 9.0463 -0.85%
2019-05-23 0 14.20 14.20 14.22 14.20 14.40 193,766 2,778,201 14.338 9.068 9.068 9.081 9.068 9.196 303,414 9.1565 -2.20%
2019-05-22 0 14.52 14.44 14.52 14.40 14.58 341,600 4,945,952 14.479 9.273 9.222 9.273 9.196 9.311 534,903 9.2464 0.00%
2019-05-21 0 14.52 14.52 14.58 14.50 14.64 233,900 3,402,942 14.549 9.273 9.273 9.311 9.260 9.349 366,258 9.2911 -0.82%
2019-05-20 0 14.64 14.64 14.66 14.60 14.74 112,800 1,654,304 14.666 9.349 9.349 9.362 9.324 9.413 176,631 9.3659 -0.68%
2019-05-17 0 14.74 14.74 14.76 14.70 14.88 716,400 10,568,076 14.752 9.413 9.413 9.426 9.388 9.503 1,121,794 9.4207 -0.54%
2019-05-16 0 14.82 14.82 14.86 14.72 14.90 667,600 9,899,944 14.829 9.464 9.464 9.490 9.400 9.515 1,045,379 9.4702 0.00%
2019-05-15 0 14.82 14.80 14.82 14.50 14.82 353,600 5,218,944 14.760 9.464 9.452 9.464 9.260 9.464 553,694 9.4257 1.51%
2019-05-14 0 14.60 14.60 14.62 14.48 14.70 297,600 4,335,960 14.570 9.324 9.324 9.337 9.247 9.388 466,005 9.3045 -1.35%
2019-05-10 0 14.80 14.80 14.82 14.72 14.90 337,780 5,014,589 14.846 9.452 9.452 9.464 9.400 9.515 528,922 9.4808 0.00%
2019-05-09 0 14.80 14.80 14.82 14.78 15.00 1,151,074 17,070,643 14.830 9.452 9.452 9.464 9.439 9.579 1,802,439 9.4709 -1.20%
2019-05-08 0 14.98 14.96 14.98 14.92 15.04 200,664 3,004,950 14.975 9.567 9.554 9.567 9.528 9.605 314,215 9.5634 -1.06%
2019-05-07 0 15.14 15.10 15.14 14.90 15.20 605,796 9,159,747 15.120 9.669 9.643 9.669 9.515 9.707 948,601 9.6561 0.93%
2019-05-06 0 15.00 15.00 15.02 14.82 15.04 798,800 11,939,152 14.946 9.579 9.579 9.592 9.464 9.605 1,250,822 9.5450 -1.45%
2019-05-03 0 15.22 15.20 15.22 14.90 15.22 450,344 6,823,268 15.151 9.720 9.707 9.720 9.515 9.720 705,183 9.6759 1.06%
2019-05-02 0 15.06 15.04 15.06 14.90 15.08 381,156 5,720,952 15.010 9.618 9.605 9.618 9.515 9.630 596,843 9.5854 0.40%
2019-04-30 0 15.00 14.90 15.00 14.80 15.00 327,216 4,875,557 14.900 9.579 9.515 9.579 9.452 9.579 512,380 9.5155 0.81%
2019-04-29 0 14.88 14.86 14.94 14.82 15.00 161,806 2,405,964 14.869 9.503 9.490 9.541 9.464 9.579 253,368 9.4959 -1.20%
2019-04-26 0 15.06 15.00 15.06 14.94 15.06 121,200 1,820,452 15.020 9.618 9.579 9.618 9.541 9.618 189,784 9.5922 0.13%
2019-04-25 0 15.04 15.04 15.06 14.80 15.14 107,200 1,607,480 14.995 9.605 9.605 9.618 9.452 9.669 167,862 9.5762 -1.05%
2019-04-24 0 15.20 15.10 15.20 14.90 15.20 139,008 2,101,984 15.121 9.707 9.643 9.707 9.515 9.707 217,669 9.6568 1.06%
2019-04-23 0 15.04 15.04 15.10 14.98 15.18 187,424 2,823,544 15.065 9.605 9.605 9.643 9.567 9.694 293,483 9.6208 0.40%
2019-04-18 0 14.98 14.92 14.98 14.82 14.98 723,600 10,745,329 14.850 9.567 9.528 9.567 9.464 9.567 1,133,068 9.4834 0.54%
2019-04-17 0 14.90 14.82 14.90 14.76 14.94 174,900 2,591,736 14.818 9.515 9.464 9.515 9.426 9.541 273,872 9.4633 0.13%
2019-04-16 0 14.88 14.82 14.88 14.76 14.90 202,400 3,001,840 14.831 9.503 9.464 9.503 9.426 9.515 316,933 9.4715 0.27%
2019-04-15 0 14.84 14.80 14.84 14.74 14.98 345,936 5,136,408 14.848 9.477 9.452 9.477 9.413 9.567 541,693 9.4821 -0.27%
2019-04-12 0 14.88 14.82 14.88 14.82 14.90 55,600 826,080 14.858 9.503 9.464 9.503 9.464 9.515 87,063 9.4883 0.00%
2019-04-11 0 14.88 14.84 14.88 14.80 14.90 37,322 554,915 14.868 9.503 9.477 9.503 9.452 9.515 58,442 9.4952 0.00%
2019-04-10 0 14.88 14.82 14.88 14.82 14.90 20,029 297,874 14.872 9.503 9.464 9.503 9.464 9.515 31,363 9.4976 0.81%
2019-04-09 0 14.76 14.76 14.78 14.76 14.96 543,200 8,057,180 14.833 9.426 9.426 9.439 9.426 9.554 850,584 9.4725 -0.81%
2019-04-08 0 14.88 14.88 14.90 14.88 15.02 386,092 5,766,393 14.935 9.503 9.503 9.515 9.503 9.592 604,572 9.5380 -0.13%
2019-04-04 0 14.90 14.88 14.90 14.86 15.08 385,432 5,777,020 14.988 9.515 9.503 9.515 9.490 9.630 603,539 9.5719 -0.67%
2019-04-03 0 15.00 14.96 15.00 14.88 15.04 572,389 8,550,528 14.938 9.579 9.554 9.579 9.503 9.605 896,290 9.5399 1.35%
2019-04-02 0 14.80 14.76 14.82 14.80 15.06 350,413 5,220,586 14.898 9.452 9.426 9.464 9.452 9.618 548,703 9.5144 0.14%
2019-04-01 0 14.78 14.78 14.80 14.70 14.98 188,400 2,796,736 14.845 9.439 9.439 9.452 9.388 9.567 295,011 9.4801 0.27%
2019-03-29 0 14.74 14.72 14.74 14.64 14.80 605,196 8,907,840 14.719 9.413 9.400 9.413 9.349 9.452 947,662 9.3998 0.41%
2019-03-28 0 14.68 14.68 14.70 14.62 14.90 639,600 9,392,551 14.685 9.375 9.375 9.388 9.337 9.515 1,001,534 9.3782 -1.87%
2019-03-27 0 14.96 14.92 14.96 14.84 15.06 287,400 4,305,784 14.982 9.554 9.528 9.554 9.477 9.618 450,033 9.5677 1.08%
2019-03-26 0 14.80 14.76 14.80 14.72 14.94 412,800 6,100,128 14.777 9.452 9.426 9.452 9.400 9.541 646,394 9.4372 -1.20%
2019-03-25 0 14.98 14.82 14.98 14.80 15.12 188,400 2,823,128 14.985 9.567 9.464 9.567 9.452 9.656 295,011 9.5696 -0.79%
2019-03-22 0 15.10 15.06 15.10 14.98 15.14 142,200 2,143,681 15.075 9.643 9.618 9.643 9.567 9.669 222,668 9.6273 0.67%
2019-03-21 0 15.00 15.00 15.10 14.90 15.12 182,000 2,733,421 15.019 9.579 9.579 9.643 9.515 9.656 284,989 9.5913 0.00%
2019-03-20 0 15.00 14.94 15.00 14.86 15.04 217,393 3,257,322 14.984 9.579 9.541 9.579 9.490 9.605 340,411 9.5688 0.00%
2019-03-19 0 15.00 14.98 15.00 14.82 15.06 209,600 3,134,488 14.955 9.579 9.567 9.579 9.464 9.618 328,208 9.5503 0.13%
2019-03-18 0 14.98 14.96 14.98 14.78 15.06 260,066 3,895,071 14.977 9.567 9.554 9.567 9.439 9.618 407,231 9.5648 1.08%
2019-03-15 0 14.82 14.70 14.84 14.68 15.00 2,345,447 34,851,057 14.859 9.464 9.388 9.477 9.375 9.579 3,672,679 9.4893 0.68%
2019-03-14 0 14.72 14.72 14.74 14.68 15.06 438,720 6,496,424 14.808 9.400 9.400 9.413 9.375 9.618 686,981 9.4565 -1.34%
2019-03-13 0 14.92 14.90 14.92 14.70 15.06 701,200 10,508,656 14.987 9.528 9.515 9.528 9.388 9.618 1,097,992 9.5708 -1.06%
2019-03-12 0 15.08 15.02 15.08 15.02 15.14 618,000 9,316,320 15.075 9.630 9.592 9.630 9.592 9.669 967,711 9.6272 0.13%
2019-03-11 0 15.06 15.06 15.14 14.96 15.18 40,000 603,504 15.088 9.618 9.618 9.669 9.554 9.694 62,635 9.6352 0.27%
2019-03-08 0 15.02 15.00 15.02 14.92 15.30 354,400 5,321,000 15.014 9.592 9.579 9.592 9.528 9.771 554,946 9.5883 -0.53%
2019-03-07 0 15.10 15.08 15.10 15.10 15.40 545,354 8,330,880 15.276 9.643 9.630 9.643 9.643 9.835 853,957 9.7556 -1.69%
2019-03-06 0 15.36 15.36 15.40 15.26 15.50 138,400 2,129,800 15.389 9.809 9.809 9.835 9.745 9.899 216,717 9.8276 0.52%
2019-03-05 0 15.28 15.24 15.28 15.16 15.40 338,800 5,185,560 15.306 9.758 9.733 9.758 9.681 9.835 530,519 9.7745 -0.65%
2019-03-04 0 15.38 15.30 15.38 15.36 15.44 90,864 1,399,017 15.397 9.822 9.771 9.822 9.809 9.860 142,282 9.8327 0.13%
2019-03-01 0 15.36 15.28 15.36 15.16 15.36 176,800 2,702,672 15.287 9.809 9.758 9.809 9.681 9.809 276,847 9.7623 1.99%
2019-02-28 0 15.06 15.06 15.08 15.04 15.26 902,400 13,613,044 15.085 9.618 9.618 9.630 9.605 9.745 1,413,047 9.6338 -1.44%
2019-02-27 0 15.28 15.26 15.28 15.26 15.38 160,000 2,446,208 15.289 9.758 9.745 9.758 9.745 9.822 250,540 9.7637 -0.26%
2019-02-26 0 15.32 15.26 15.32 15.24 15.32 341,600 5,218,472 15.277 9.784 9.745 9.784 9.733 9.784 534,903 9.7559 0.13%
2019-02-25 0 15.30 15.26 15.30 15.20 15.34 294,000 4,494,072 15.286 9.771 9.745 9.771 9.707 9.796 460,368 9.7619 0.66%
2019-02-22 0 15.20 15.18 15.20 15.14 15.28 370,000 5,629,480 15.215 9.707 9.694 9.707 9.669 9.758 579,374 9.7165 -0.26%
2019-02-21 0 15.24 15.24 15.28 15.20 15.30 761,200 11,623,900 15.271 9.733 9.733 9.758 9.707 9.771 1,191,945 9.7520 0.26%
2019-02-20 0 15.20 15.18 15.20 15.18 15.30 999,200 15,208,920 15.221 9.707 9.694 9.707 9.694 9.771 1,564,623 9.7205 0.00%
2019-02-19 0 15.20 15.20 15.22 15.10 15.30 201,001 3,051,167 15.180 9.707 9.707 9.720 9.643 9.771 314,743 9.6942 0.66%
2019-02-18 0 15.10 15.08 15.10 15.04 15.22 244,977 3,702,749 15.115 9.643 9.630 9.643 9.605 9.720 383,604 9.6525 1.21%
2019-02-15 0 14.92 14.92 15.00 14.90 15.22 135,200 2,031,288 15.024 9.528 9.528 9.579 9.515 9.720 211,706 9.5948 -1.97%
2019-02-14 0 15.22 15.16 15.22 15.12 15.28 131,600 1,998,752 15.188 9.720 9.681 9.720 9.656 9.758 206,069 9.6994 -0.26%
2019-02-13 0 15.26 15.26 15.30 15.22 15.30 159,120 2,430,539 15.275 9.745 9.745 9.771 9.720 9.771 249,162 9.7548 -0.13%
2019-02-12 0 15.28 15.24 15.28 15.16 15.30 146,800 2,241,067 15.266 9.758 9.733 9.758 9.681 9.771 229,871 9.7493 -0.13%
2019-02-11 0 15.30 15.26 15.30 15.10 15.34 219,200 3,347,383 15.271 9.771 9.745 9.771 9.643 9.796 343,240 9.7523 0.39%
2019-02-08 0 15.24 15.18 15.24 15.08 15.32 116,000 1,762,964 15.198 9.733 9.694 9.733 9.630 9.784 181,642 9.7057 -0.78%
2019-02-04 0 15.36 15.10 15.36 15.16 15.40 374,000 5,728,175 15.316 9.809 9.643 9.809 9.681 9.835 585,638 9.7811 0.52%
2019-02-01 0 15.28 15.24 15.28 15.00 15.36 170,800 2,601,436 15.231 9.758 9.733 9.758 9.579 9.809 267,452 9.7268 -0.13%
2019-01-31 0 15.30 15.16 15.30 15.14 15.32 414,813 6,333,770 15.269 9.771 9.681 9.771 9.669 9.784 649,546 9.7511 1.32%
2019-01-30 0 15.10 15.02 15.10 14.98 15.12 381,161 5,742,882 15.067 9.643 9.592 9.643 9.567 9.656 596,851 9.6220 0.13%
2019-01-29 0 15.08 15.04 15.08 14.98 15.12 332,000 4,995,772 15.048 9.630 9.605 9.630 9.567 9.656 519,871 9.6096 -0.40%
2019-01-28 0 15.14 15.12 15.14 14.88 15.28 260,800 3,949,112 15.142 9.669 9.656 9.669 9.503 9.758 408,380 9.6702 0.26%
2019-01-25 0 15.10 15.08 15.10 15.00 15.28 776,400 11,747,086 15.130 9.643 9.630 9.643 9.579 9.758 1,215,746 9.6624 0.94%
2019-01-24 0 14.96 14.96 15.00 14.70 15.06 810,000 12,085,544 14.920 9.554 9.554 9.579 9.388 9.618 1,268,360 9.5285 2.89%
2019-01-23 0 14.54 14.52 14.54 14.44 14.62 1,007,586 14,583,386 14.474 9.286 9.273 9.286 9.222 9.337 1,577,755 9.2431 0.41%
2019-01-22 0 14.48 14.46 14.48 14.36 14.58 614,000 8,919,840 14.527 9.247 9.234 9.247 9.171 9.311 961,448 9.2775 -0.82%
2019-01-21 0 14.60 14.58 14.60 14.50 14.66 206,000 3,004,372 14.584 9.324 9.311 9.324 9.260 9.362 322,570 9.3138 0.69%
2019-01-18 0 14.50 14.50 14.52 14.42 14.58 143,360 2,079,296 14.504 9.260 9.260 9.273 9.209 9.311 224,484 9.2626 0.42%
2019-01-17 0 14.44 14.44 14.50 14.40 14.56 145,455 2,104,816 14.471 9.222 9.222 9.260 9.196 9.298 227,765 9.2412 -0.14%
2019-01-16 0 14.46 14.46 14.48 14.40 14.54 155,760 2,252,002 14.458 9.234 9.234 9.247 9.196 9.286 243,901 9.2333 -0.69%
2019-01-15 0 14.56 14.52 14.56 14.22 14.58 437,600 6,331,615 14.469 9.298 9.273 9.298 9.081 9.311 685,227 9.2402 2.97%
2019-01-14 0 14.14 14.08 14.14 13.92 14.16 330,207 4,646,493 14.072 9.030 8.992 9.030 8.890 9.043 517,063 8.9863 1.58%
2019-01-11 0 13.92 13.92 13.96 13.84 13.98 208,800 2,904,432 13.910 8.890 8.890 8.915 8.839 8.928 326,955 8.8833 0.58%
2019-01-10 0 13.84 13.84 13.88 13.78 13.96 183,120 2,540,144 13.872 8.839 8.839 8.864 8.800 8.915 286,743 8.8586 -0.14%
2019-01-09 0 13.86 13.86 13.88 13.68 13.92 195,600 2,711,296 13.861 8.851 8.851 8.864 8.736 8.890 306,285 8.8522 1.32%
2019-01-08 0 13.68 13.68 13.74 13.68 13.82 76,291 1,047,359 13.729 8.736 8.736 8.775 8.736 8.826 119,462 8.7673 -1.01%
2019-01-07 0 13.82 13.70 13.82 13.56 13.82 176,407 2,418,690 13.711 8.826 8.749 8.826 8.660 8.826 276,232 8.7560 2.37%
2019-01-04 0 13.50 13.50 13.54 13.50 13.64 151,200 2,046,496 13.535 8.621 8.621 8.647 8.621 8.711 236,760 8.6437 -0.44%
2019-01-03 0 13.56 13.52 13.56 13.52 13.78 170,146 2,311,877 13.588 8.660 8.634 8.660 8.634 8.800 266,428 8.6773 -1.02%
2019-01-02 0 13.70 13.70 13.72 13.68 13.94 121,961 1,677,316 13.753 8.749 8.749 8.762 8.736 8.902 190,976 8.7829 -0.87%
2018-12-31 0 13.82 13.82 13.94 13.82 13.96 83,218 1,153,378 13.860 8.826 8.826 8.902 8.826 8.915 130,309 8.8511 -1.57%
2018-12-28 0 14.04 13.94 14.04 13.72 14.04 238,756 3,334,980 13.968 8.966 8.902 8.966 8.762 8.966 373,862 8.9203 1.59%
2018-12-27 0 13.82 13.80 13.82 13.58 13.92 510,000 7,026,160 13.777 8.826 8.813 8.826 8.672 8.890 798,597 8.7981 0.14%
2018-12-24 0 13.80 13.70 13.80 13.80 13.86 42,000 581,152 13.837 8.813 8.749 8.813 8.813 8.851 65,767 8.8366 -0.29%
2018-12-21 0 13.84 13.80 13.84 13.72 13.84 118,400 1,635,368 13.812 8.839 8.813 8.839 8.762 8.839 185,400 8.8208 0.14%
2018-12-20 0 13.82 13.82 13.86 13.80 13.94 402,400 5,579,592 13.866 8.826 8.826 8.851 8.813 8.902 630,109 8.8550 0.00%
2018-12-19 0 13.82 13.82 13.86 13.76 13.94 561,299 7,760,502 13.826 8.826 8.826 8.851 8.787 8.902 878,925 8.8295 0.29%
2018-12-18 0 13.78 13.78 13.80 13.74 13.94 407,828 5,633,376 13.813 8.800 8.800 8.813 8.775 8.902 638,608 8.8213 -1.57%
2018-12-17 0 14.00 13.98 14.00 13.92 14.24 379,200 5,311,074 14.006 8.941 8.928 8.941 8.890 9.094 593,780 8.9445 -0.99%
2018-12-14 0 14.14 14.14 14.22 14.14 14.38 697,177 9,932,419 14.247 9.030 9.030 9.081 9.030 9.183 1,091,693 9.0982 -1.67%
2018-12-13 0 14.38 14.34 14.40 14.22 14.38 703,200 10,056,908 14.302 9.183 9.158 9.196 9.081 9.183 1,101,124 9.1333 0.42%
2018-12-12 0 14.32 14.30 14.32 14.20 14.34 344,800 4,912,280 14.247 9.145 9.132 9.145 9.068 9.158 539,914 9.0983 1.27%
2018-12-11 0 14.14 14.12 14.14 14.12 14.34 307,973 4,373,986 14.203 9.030 9.017 9.030 9.017 9.158 482,248 9.0700 -0.56%
2018-12-10 0 14.22 14.20 14.22 14.08 14.38 852,853 12,131,118 14.224 9.081 9.068 9.081 8.992 9.183 1,335,462 9.0838 -1.39%
2018-12-07 0 14.42 14.38 14.42 14.32 14.48 203,758 2,933,307 14.396 9.209 9.183 9.209 9.145 9.247 319,060 9.1936 -0.14%
2018-12-06 0 14.44 14.38 14.44 14.26 14.52 371,600 5,347,832 14.391 9.222 9.183 9.222 9.107 9.273 581,880 9.1906 -1.50%
2018-12-05 0 14.66 14.64 14.66 14.58 14.84 154,800 2,273,568 14.687 9.362 9.349 9.362 9.311 9.477 242,398 9.3795 -1.08%
2018-12-04 0 14.82 14.80 14.84 14.66 14.90 69,615 1,027,763 14.764 9.464 9.452 9.477 9.362 9.515 109,008 9.4283 -0.40%
2018-12-03 0 14.88 14.88 14.90 14.78 15.10 268,225 3,987,786 14.867 9.503 9.503 9.515 9.439 9.643 420,007 9.4946 0.54%
2018-11-30 0 14.80 14.70 14.80 14.58 14.98 515,200 7,632,296 14.814 9.452 9.388 9.452 9.311 9.567 806,739 9.4607 1.09%
2018-11-29 0 14.64 14.64 14.66 14.54 14.68 250,800 3,666,840 14.621 9.349 9.349 9.362 9.286 9.375 392,722 9.3370 0.83%
2018-11-28 0 14.52 14.50 14.52 14.32 14.62 220,626 3,193,894 14.477 9.273 9.260 9.273 9.145 9.337 345,473 9.2450 -0.55%
2018-11-27 0 14.60 14.58 14.60 14.56 14.68 147,200 2,151,240 14.614 9.324 9.311 9.324 9.298 9.375 230,497 9.3331 0.00%
2018-11-26 0 14.60 14.56 14.60 14.56 14.70 239,899 3,498,974 14.585 9.324 9.298 9.324 9.298 9.388 375,652 9.3144 0.55%
2018-11-23 0 14.52 14.50 14.52 14.42 14.70 314,000 4,585,376 14.603 9.273 9.260 9.273 9.209 9.388 491,685 9.3258 -0.82%
2018-11-22 0 14.64 14.64 14.68 14.50 14.68 125,200 1,821,008 14.545 9.349 9.349 9.375 9.260 9.375 196,048 9.2886 0.97%
2018-11-21 0 14.50 14.48 14.50 14.36 14.60 240,400 3,484,800 14.496 9.260 9.247 9.260 9.171 9.324 376,437 9.2573 -0.68%
2018-11-20 0 14.60 14.60 14.64 14.44 14.74 201,600 2,948,415 14.625 9.324 9.324 9.349 9.222 9.413 315,681 9.3399 -0.54%
2018-11-19 0 14.68 14.66 14.68 14.60 14.80 115,584 1,699,326 14.702 9.375 9.362 9.375 9.324 9.452 180,990 9.3890 -0.27%
2018-11-16 0 14.72 14.72 14.74 14.64 14.88 75,812 1,116,603 14.729 9.400 9.400 9.413 9.349 9.503 118,712 9.4060 -0.27%
2018-11-15 0 14.76 14.66 14.76 14.54 14.76 381,200 5,574,032 14.622 9.426 9.362 9.426 9.286 9.426 596,912 9.3381 1.23%
2018-11-14 0 14.58 14.58 14.60 14.56 14.82 128,272 1,876,960 14.633 9.311 9.311 9.324 9.298 9.464 200,858 9.3447 -1.88%
2018-11-13 0 14.86 14.72 14.86 14.48 14.86 257,600 3,782,736 14.685 9.490 9.400 9.490 9.247 9.490 403,370 9.3778 1.36%
2018-11-12 0 14.66 14.64 14.68 14.62 14.70 24,000 352,520 14.688 9.362 9.349 9.375 9.337 9.388 37,581 9.3803 -0.14%
2018-11-09 0 14.68 14.68 14.72 14.68 15.12 181,600 2,682,008 14.769 9.375 9.375 9.400 9.375 9.656 284,363 9.4316 -2.39%
2018-11-08 0 15.04 15.04 15.08 15.02 15.20 324,297 4,889,567 15.077 9.605 9.605 9.630 9.592 9.707 507,809 9.6288 -0.40%
2018-11-07 0 15.10 15.02 15.10 15.02 15.30 311,200 4,705,340 15.120 9.643 9.592 9.643 9.592 9.771 487,301 9.6559 0.13%
2018-11-06 0 15.08 15.08 15.10 14.86 15.14 401,200 6,023,968 15.015 9.630 9.630 9.643 9.490 9.669 628,229 9.5888 0.13%
2018-11-05 0 15.06 14.84 15.06 14.78 15.06 116,800 1,743,968 14.931 9.618 9.477 9.618 9.439 9.618 182,894 9.5354 -0.13%
2018-11-02 0 15.08 15.06 15.08 14.86 15.14 281,920 4,235,390 15.023 9.630 9.618 9.630 9.490 9.669 441,452 9.5942 -0.40%
2018-11-01 0 15.14 15.08 15.14 14.76 15.14 286,469 4,292,770 14.985 9.669 9.630 9.669 9.426 9.669 448,575 9.5698 1.61%
2018-10-31 0 14.90 14.80 14.90 14.18 14.90 1,416,497 20,875,118 14.737 9.515 9.452 9.515 9.056 9.515 2,218,059 9.4114 6.43%
2018-10-30 0 14.00 14.00 14.06 14.00 14.26 281,600 3,978,488 14.128 8.941 8.941 8.979 8.941 9.107 440,951 9.0225 -1.82%
2018-10-29 0 14.26 14.14 14.26 14.14 14.50 229,363 3,273,549 14.272 9.107 9.030 9.107 9.030 9.260 359,154 9.1146 -1.38%
2018-10-26 0 14.46 14.44 14.46 14.06 14.60 399,744 5,736,858 14.351 9.234 9.222 9.234 8.979 9.324 625,950 9.1650 1.97%
2018-10-25 0 14.18 14.18 14.20 14.02 14.50 395,653 5,610,072 14.179 9.056 9.056 9.068 8.953 9.260 619,544 9.0552 -2.74%
2018-10-24 0 14.58 14.54 14.58 14.52 14.66 410,538 5,980,742 14.568 9.311 9.286 9.311 9.273 9.362 642,852 9.3035 -1.22%
2018-10-23 0 14.76 14.76 14.78 14.76 14.94 586,240 8,712,446 14.862 9.426 9.426 9.439 9.426 9.541 917,979 9.4909 -0.67%
2018-10-22 0 14.86 14.86 14.92 14.84 14.96 199,600 2,973,488 14.897 9.490 9.490 9.528 9.477 9.554 312,549 9.5137 -0.27%
2018-10-19 0 14.90 14.90 14.92 14.86 15.02 171,440 2,556,772 14.914 9.515 9.515 9.528 9.490 9.592 268,454 9.5241 -1.06%
2018-10-18 0 15.06 15.00 15.06 14.78 15.14 216,256 3,238,304 14.974 9.618 9.579 9.618 9.439 9.669 338,630 9.5630 1.76%
2018-10-16 0 14.80 14.78 14.80 14.80 14.94 480,800 7,151,292 14.874 9.452 9.439 9.452 9.452 9.541 752,873 9.4987 0.00%
2018-10-15 0 14.80 14.80 14.84 14.60 14.84 252,224 3,734,849 14.808 9.452 9.452 9.477 9.324 9.477 394,952 9.4565 0.00%
2018-10-12 0 14.80 14.80 14.86 14.54 14.92 285,200 4,210,000 14.762 9.452 9.452 9.490 9.286 9.528 446,588 9.4270 1.65%
2018-10-11 0 14.56 14.56 14.60 14.56 15.00 702,400 10,331,009 14.708 9.298 9.298 9.324 9.298 9.579 1,099,871 9.3929 -4.34%
2018-10-10 0 15.22 15.22 15.28 15.20 15.32 194,000 2,961,432 15.265 9.720 9.720 9.758 9.707 9.784 303,780 9.7486 -0.91%
2018-10-09 0 15.36 15.36 15.40 15.32 15.64 86,800 1,339,152 15.428 9.809 9.809 9.835 9.784 9.988 135,918 9.8526 -2.41%
2018-10-08 0 15.74 15.74 15.76 15.68 15.88 751,200 11,896,016 15.836 10.05 10.05 10.06 10.01 10.14 1,176,286 10.113 -0.76%
2018-10-05 0 15.86 15.86 15.88 15.82 15.90 307,200 4,871,248 15.857 10.13 10.13 10.14 10.10 10.15 481,037 10.127 0.13%
2018-10-04 0 15.84 15.84 15.86 15.80 16.00 318,064 5,038,928 15.843 10.12 10.12 10.13 10.09 10.22 498,049 10.117 -0.38%
2018-10-03 0 15.90 15.90 15.92 15.86 16.10 228,000 3,634,512 15.941 10.15 10.15 10.17 10.13 10.28 357,020 10.180 0.00%
2018-10-02 0 15.90 15.90 15.92 15.80 16.04 442,185 7,032,374 15.904 10.15 10.15 10.17 10.09 10.24 692,407 10.156 1.02%
2018-09-28 0 15.74 15.74 15.78 15.54 15.82 510,088 8,026,934 15.736 10.05 10.05 10.08 9.924 10.10 798,735 10.050 0.13%
2018-09-27 0 15.72 15.72 15.74 15.52 15.72 272,000 4,250,736 15.628 10.04 10.04 10.05 9.911 10.04 425,918 9.9802 1.42%
2018-09-26 0 15.50 15.50 15.52 15.44 15.72 597,636 9,278,653 15.526 9.899 9.899 9.911 9.860 10.04 935,824 9.9150 -1.02%
2018-09-24 0 15.66 15.56 15.66 15.50 15.70 365,600 5,711,762 15.623 10.00 9.937 10.00 9.899 10.03 572,484 9.9772 0.38%
2018-09-21 0 15.60 15.60 15.66 15.44 15.82 411,535 6,434,866 15.636 9.962 9.962 10.00 9.860 10.10 644,413 9.9856 1.43%
2018-09-20 0 15.38 15.38 15.42 15.38 15.64 114,441 1,764,312 15.417 9.822 9.822 9.848 9.822 9.988 179,200 9.8455 -0.13%
2018-09-19 0 15.40 15.36 15.40 15.24 15.48 503,241 7,745,479 15.391 9.835 9.809 9.835 9.733 9.886 788,013 9.8291 0.79%
2018-09-18 0 15.28 15.28 15.36 15.12 15.40 87,600 1,341,100 15.309 9.758 9.758 9.809 9.656 9.835 137,171 9.7769 -0.13%
2018-09-17 0 15.30 15.30 15.38 15.22 15.40 166,000 2,539,680 15.299 9.771 9.771 9.822 9.720 9.835 259,935 9.7704 -0.26%
2018-09-14 0 15.34 15.34 15.38 15.10 15.46 401,600 6,162,584 15.345 9.796 9.796 9.822 9.643 9.873 628,856 9.7997 0.52%
2018-09-13 0 15.26 15.24 15.26 14.66 15.28 623,470 9,288,125 14.898 9.745 9.733 9.745 9.362 9.758 976,277 9.5138 4.81%
2018-09-12 0 14.56 14.54 14.56 14.46 14.80 1,951,299 28,411,317 14.560 9.298 9.286 9.298 9.234 9.452 3,055,492 9.2984 -1.36%
2018-09-11 0 14.76 14.74 14.76 14.76 15.24 925,120 13,812,047 14.930 9.426 9.413 9.426 9.426 9.733 1,448,623 9.5346 -3.97%
2018-09-10 0 15.50 15.46 15.54 15.40 15.80 412,560 6,387,158 15.482 9.816 9.790 9.841 9.752 10.01 651,482 9.8040 -1.90%
2018-09-07 0 15.80 15.78 15.84 15.70 15.92 176,800 2,791,752 15.791 10.01 9.993 10.03 9.942 10.08 279,188 9.9995 0.38%
2018-09-06 0 15.74 15.72 15.74 15.70 15.92 219,200 3,465,264 15.809 9.968 9.955 9.968 9.942 10.08 346,143 10.011 -1.01%
2018-09-05 0 15.90 15.90 15.92 15.90 16.16 177,521 2,838,147 15.988 10.07 10.07 10.08 10.07 10.23 280,327 10.124 -1.73%
2018-09-04 0 16.18 16.14 16.18 16.04 16.26 77,918 1,261,094 16.185 10.25 10.22 10.25 10.16 10.30 123,042 10.249 0.50%
2018-09-03 0 16.10 16.10 16.12 16.10 16.18 60,070 969,332 16.137 10.20 10.20 10.21 10.20 10.25 94,858 10.219 -0.49%
2018-08-31 0 16.18 16.08 16.22 16.04 16.30 419,026 6,793,260 16.212 10.25 10.18 10.27 10.16 10.32 661,692 10.266 -0.12%
2018-08-30 0 16.20 16.20 16.22 16.12 16.46 329,200 5,361,536 16.287 10.26 10.26 10.27 10.21 10.42 519,846 10.314 -0.98%
2018-08-29 0 16.36 16.30 16.36 16.24 16.40 122,400 1,998,616 16.329 10.36 10.32 10.36 10.28 10.39 193,284 10.340 0.25%
2018-08-28 0 16.32 16.32 16.34 16.24 16.34 101,121 1,647,819 16.296 10.33 10.33 10.35 10.28 10.35 159,682 10.319 -0.24%
2018-08-27 0 16.36 16.30 16.36 16.22 16.42 273,392 4,449,308 16.275 10.36 10.32 10.36 10.27 10.40 431,719 10.306 0.62%
2018-08-24 0 16.26 16.26 16.30 16.10 16.44 472,672 7,689,475 16.268 10.30 10.30 10.32 10.20 10.41 746,406 10.302 -0.37%
2018-08-23 0 16.32 16.32 16.42 16.06 16.44 656,600 10,718,136 16.324 10.33 10.33 10.40 10.17 10.41 1,036,850 10.337 0.87%
2018-08-22 0 16.18 16.16 16.18 15.98 16.22 1,048,800 16,882,296 16.097 10.25 10.23 10.25 10.12 10.27 1,656,181 10.194 2.15%
2018-08-21 0 15.84 15.84 15.90 15.80 15.92 295,200 4,684,388 15.869 10.03 10.03 10.07 10.01 10.08 466,156 10.049 -0.38%
2018-08-20 0 15.90 15.86 15.90 15.84 16.00 612,400 9,737,124 15.900 10.07 10.04 10.07 10.03 10.13 967,053 10.069 0.13%
2018-08-17 0 15.88 15.86 15.88 15.78 16.04 184,537 2,938,036 15.921 10.06 10.04 10.06 9.993 10.16 291,406 10.082 -2.58%
2018-08-16 0 16.30 16.08 16.30 15.64 16.30 325,696 5,218,534 16.023 10.32 10.18 10.32 9.904 10.32 514,313 10.147 2.13%
2018-08-15 0 15.96 15.94 15.96 15.84 16.02 344,584 5,476,979 15.895 10.11 10.09 10.11 10.03 10.14 544,140 10.065 -0.99%
2018-08-14 0 16.12 16.10 16.12 16.02 16.48 432,600 6,958,224 16.085 10.21 10.20 10.21 10.14 10.44 683,127 10.186 -1.71%
2018-08-13 0 16.40 16.40 16.42 16.24 16.46 379,120 6,182,968 16.309 10.39 10.39 10.40 10.28 10.42 598,676 10.328 -1.32%
2018-08-10 0 16.62 16.62 16.64 16.60 17.00 442,010 7,366,762 16.667 10.52 10.52 10.54 10.51 10.77 697,987 10.554 -2.24%
2018-08-09 0 17.00 16.98 17.00 16.66 17.18 336,400 5,686,960 16.905 10.77 10.75 10.77 10.55 10.88 531,216 10.706 2.04%
2018-08-08 0 16.66 16.58 16.66 16.48 16.76 264,000 4,393,760 16.643 10.55 10.50 10.55 10.44 10.61 416,888 10.539 0.60%
2018-08-07 0 16.56 16.56 16.60 16.30 16.64 209,216 3,458,047 16.529 10.49 10.49 10.51 10.32 10.54 330,377 10.467 0.85%
2018-08-06 0 16.42 16.42 16.44 16.26 16.54 262,000 4,298,032 16.405 10.40 10.40 10.41 10.30 10.47 413,730 10.389 0.86%
2018-08-03 0 16.28 16.26 16.28 16.22 16.38 164,800 2,683,976 16.286 10.31 10.30 10.31 10.27 10.37 260,239 10.314 0.37%
2018-08-02 0 16.22 16.20 16.22 16.18 16.42 420,800 6,853,471 16.287 10.27 10.26 10.27 10.25 10.40 664,494 10.314 -1.70%
2018-08-01 0 16.50 16.40 16.52 16.38 16.64 426,896 7,040,567 16.493 10.45 10.39 10.46 10.37 10.54 674,120 10.444 -0.96%
2018-07-31 0 16.66 16.66 16.72 16.48 16.76 208,400 3,462,344 16.614 10.55 10.55 10.59 10.44 10.61 329,089 10.521 0.36%
2018-07-30 0 16.60 16.60 16.72 16.56 16.80 339,449 5,641,819 16.621 10.51 10.51 10.59 10.49 10.64 536,031 10.525 -1.07%
2018-07-27 0 16.78 16.78 16.80 16.48 16.78 343,087 5,693,892 16.596 10.63 10.63 10.64 10.44 10.63 541,776 10.510 1.33%
2018-07-26 0 16.56 16.52 16.56 16.46 16.60 292,400 4,849,752 16.586 10.49 10.46 10.49 10.42 10.51 461,735 10.503 -0.36%
2018-07-25 0 16.62 16.62 16.68 16.50 16.78 181,860 3,032,210 16.673 10.52 10.52 10.56 10.45 10.63 287,179 10.559 -0.24%
2018-07-24 0 16.66 16.56 16.66 16.40 16.78 285,600 4,750,048 16.632 10.55 10.49 10.55 10.39 10.63 450,997 10.532 2.46%
2018-07-23 0 16.26 16.26 16.32 16.26 16.44 250,000 4,097,432 16.390 10.30 10.30 10.33 10.30 10.41 394,780 10.379 -0.25%
2018-07-20 0 16.30 16.30 16.32 16.20 16.42 468,144 7,630,438 16.299 10.32 10.32 10.33 10.26 10.40 739,256 10.322 -1.09%
2018-07-19 0 16.48 16.38 16.48 16.20 16.52 367,600 5,990,448 16.296 10.44 10.37 10.44 10.26 10.46 580,485 10.320 0.49%
2018-07-18 0 16.40 16.28 16.40 16.18 16.62 929,604 15,136,413 16.283 10.39 10.31 10.39 10.25 10.52 1,467,957 10.311 -1.09%
2018-07-17 0 16.58 16.56 16.58 16.56 16.78 72,976 1,214,115 16.637 10.50 10.49 10.50 10.49 10.63 115,238 10.536 -1.31%
2018-07-16 0 16.80 16.66 16.80 16.54 16.80 182,494 3,041,644 16.667 10.64 10.55 10.64 10.47 10.64 288,180 10.555 0.24%
2018-07-13 0 16.76 16.58 16.76 16.60 16.80 74,800 1,250,040 16.712 10.61 10.50 10.61 10.51 10.64 118,118 10.583 0.60%
2018-07-12 0 16.66 16.66 16.70 16.56 16.88 138,800 2,328,144 16.773 10.55 10.55 10.58 10.49 10.69 219,182 10.622 0.60%
2018-07-11 0 16.56 16.54 16.56 16.50 16.66 289,974 4,803,042 16.564 10.49 10.47 10.49 10.45 10.55 457,904 10.489 -2.01%
2018-07-10 0 16.90 16.80 16.90 16.48 16.96 282,000 4,718,624 16.733 10.70 10.64 10.70 10.44 10.74 445,312 10.596 2.55%
2018-07-09 0 16.48 16.46 16.48 15.80 16.74 529,132 8,668,616 16.383 10.44 10.42 10.44 10.01 10.60 835,563 10.375 0.12%
2018-07-06 0 16.46 16.42 16.46 16.24 16.82 480,450 7,897,023 16.437 10.42 10.40 10.42 10.28 10.65 758,688 10.409 -2.14%
2018-07-05 0 16.82 16.82 16.90 16.26 17.40 862,688 14,727,829 17.072 10.65 10.65 10.70 10.30 11.02 1,362,288 10.811 3.96%
2018-07-04 0 16.18 16.18 16.20 16.00 16.28 451,104 7,270,202 16.117 10.25 10.25 10.26 10.13 10.31 712,348 10.206 -0.61%
2018-07-03 0 16.28 16.24 16.30 16.04 16.30 350,400 5,665,136 16.168 10.31 10.28 10.32 10.16 10.32 553,324 10.238 -0.97%
2018-06-29 0 16.44 16.44 16.48 16.28 16.60 292,715 4,813,623 16.445 10.41 10.41 10.44 10.31 10.51 462,232 10.414 -0.36%
2018-06-28 0 16.50 16.50 16.52 16.20 16.90 1,633,928 26,761,670 16.379 10.45 10.45 10.46 10.26 10.70 2,580,169 10.372 -0.60%
2018-06-27 0 16.60 16.60 16.64 16.54 17.00 486,820 8,146,237 16.734 10.51 10.51 10.54 10.47 10.77 768,747 10.597 -2.47%
2018-06-26 0 17.02 16.98 17.08 16.80 17.14 355,600 6,025,488 16.945 10.78 10.75 10.82 10.64 10.85 561,535 10.730 -0.93%
2018-06-25 0 17.18 17.18 17.20 17.14 17.34 158,400 2,725,736 17.208 10.88 10.88 10.89 10.85 10.98 250,133 10.897 -0.46%
2018-06-22 0 17.26 17.26 17.36 17.16 17.42 267,200 4,620,448 17.292 10.93 10.93 10.99 10.87 11.03 421,941 10.950 -1.37%
2018-06-21 0 17.50 17.44 17.50 17.44 17.62 151,200 2,650,396 17.529 11.08 11.04 11.08 11.04 11.16 238,763 11.101 -0.11%
2018-06-20 0 17.52 17.52 17.58 17.36 17.78 174,000 3,050,096 17.529 11.09 11.09 11.13 10.99 11.26 274,767 11.101 0.23%
2018-06-19 0 17.48 17.48 17.50 17.30 17.80 482,976 8,456,664 17.510 11.07 11.07 11.08 10.96 11.27 762,677 11.088 -1.35%
2018-06-15 0 17.72 17.72 17.82 17.72 17.90 1,309,600 23,348,804 17.829 11.22 11.22 11.28 11.22 11.34 2,068,016 11.290 -1.12%
2018-06-14 0 17.92 17.90 17.92 17.84 18.30 200,608 3,591,814 17.905 11.35 11.34 11.35 11.30 11.59 316,784 11.338 -1.54%
2018-06-13 0 18.20 18.14 18.20 18.16 18.34 258,880 4,726,901 18.259 11.53 11.49 11.53 11.50 11.61 408,803 11.563 -0.55%
2018-06-12 0 18.30 18.22 18.30 17.96 18.40 437,376 7,960,633 18.201 11.59 11.54 11.59 11.37 11.65 690,669 11.526 1.44%
2018-06-11 0 18.04 18.04 18.08 17.94 18.12 245,015 4,421,358 18.045 11.42 11.42 11.45 11.36 11.47 386,908 11.427 0.00%
2018-06-08 0 18.04 18.04 18.06 17.98 18.20 284,003 5,131,470 18.068 11.42 11.42 11.44 11.39 11.53 448,475 11.442 -0.99%
2018-06-07 0 18.22 18.22 18.24 17.90 18.26 788,527 14,254,966 18.078 11.54 11.54 11.55 11.34 11.56 1,245,179 11.448 1.22%
2018-06-06 0 18.00 18.00 18.02 17.88 18.08 415,600 7,472,144 17.979 11.40 11.40 11.41 11.32 11.45 656,282 11.386 1.01%
2018-06-05 0 17.82 17.80 17.82 17.54 17.86 192,800 3,418,720 17.732 11.28 11.27 11.28 11.11 11.31 304,454 11.229 1.37%
2018-06-04 0 17.58 17.58 17.60 17.50 17.68 246,400 4,330,688 17.576 11.13 11.13 11.15 11.08 11.20 389,095 11.130 -0.45%
2018-06-01 0 17.66 17.58 17.66 17.50 17.80 1,030,623 18,104,721 17.567 11.18 11.13 11.18 11.08 11.27 1,627,478 11.124 -0.17%
2018-05-31 0 18.00 17.96 18.00 17.84 18.00 508,000 9,102,036 17.917 11.20 11.18 11.20 11.10 11.20 816,251 11.151 1.01%
2018-05-30 0 17.82 17.80 17.82 17.76 18.08 334,000 5,969,928 17.874 11.09 11.08 11.09 11.05 11.25 536,669 11.124 -1.44%
2018-05-29 0 18.08 18.06 18.08 18.08 18.20 268,800 4,876,624 18.142 11.25 11.24 11.25 11.25 11.33 431,906 11.291 -0.22%
2018-05-28 0 18.12 18.10 18.12 18.04 18.22 342,000 6,204,144 18.141 11.28 11.26 11.28 11.23 11.34 549,523 11.290 -0.55%
2018-05-25 0 18.22 18.20 18.22 18.18 18.34 488,800 8,927,912 18.265 11.34 11.33 11.34 11.31 11.41 785,400 11.367 0.11%
2018-05-24 0 18.20 18.18 18.20 18.00 18.22 294,113 5,347,774 18.183 11.33 11.31 11.33 11.20 11.34 472,579 11.316 0.33%
2018-05-23 0 18.14 18.02 18.14 18.00 18.36 654,400 11,901,276 18.187 11.29 11.21 11.29 11.20 11.43 1,051,485 11.319 -0.44%
2018-05-21 0 18.22 18.20 18.22 18.14 18.28 434,800 7,917,084 18.209 11.34 11.33 11.34 11.29 11.38 698,634 11.332 0.22%
2018-05-18 0 18.18 18.18 18.20 18.12 18.26 281,241 5,108,390 18.164 11.31 11.31 11.33 11.28 11.36 451,896 11.304 -0.22%
2018-05-17 0 18.22 18.16 18.22 18.12 18.24 576,400 10,490,464 18.200 11.34 11.30 11.34 11.28 11.35 926,155 11.327 0.00%
2018-05-16 0 18.22 18.20 18.22 18.12 18.38 420,000 7,669,272 18.260 11.34 11.33 11.34 11.28 11.44 674,853 11.364 0.33%
2018-05-15 0 18.16 18.14 18.16 18.12 18.48 594,112 10,835,352 18.238 11.30 11.29 11.30 11.28 11.50 954,615 11.350 -0.98%
2018-05-14 0 18.34 18.30 18.34 18.24 18.46 1,116,400 20,462,480 18.329 11.41 11.39 11.41 11.35 11.49 1,793,824 11.407 -0.54%
2018-05-11 0 18.44 18.40 18.44 18.38 18.66 539,968 9,963,245 18.452 11.48 11.45 11.48 11.44 11.61 867,617 11.483 0.33%
2018-05-10 0 18.38 18.36 18.38 18.32 18.80 915,257 16,906,948 18.472 11.44 11.43 11.44 11.40 11.70 1,470,628 11.496 -1.29%
2018-05-09 0 18.62 18.54 18.62 18.46 18.70 198,494 3,689,538 18.588 11.59 11.54 11.59 11.49 11.64 318,939 11.568 0.11%
2018-05-08 0 18.60 18.52 18.60 18.56 18.74 1,279,740 23,885,203 18.664 11.58 11.53 11.58 11.55 11.66 2,056,277 11.616 0.00%
2018-05-07 0 18.60 18.60 18.62 18.60 18.88 1,836,195 34,465,062 18.770 11.58 11.58 11.59 11.58 11.75 2,950,385 11.682 -0.96%
2018-05-04 0 18.78 18.78 18.82 18.64 19.02 755,600 14,244,520 18.852 11.69 11.69 11.71 11.60 11.84 1,214,093 11.733 -0.74%
2018-05-03 0 18.92 18.92 19.00 18.56 19.32 868,800 16,427,171 18.908 11.78 11.78 11.82 11.55 12.02 1,395,982 11.767 -1.97%
2018-05-02 0 19.30 19.30 19.32 18.68 19.40 2,130,774 40,773,619 19.136 12.01 12.01 12.02 11.63 12.07 3,423,713 11.909 3.21%
2018-04-30 0 18.70 18.62 18.70 18.50 18.78 742,352 13,828,899 18.629 11.64 11.59 11.64 11.51 11.69 1,192,806 11.594 1.30%
2018-04-27 0 18.46 18.44 18.46 18.22 18.52 779,780 14,325,201 18.371 11.49 11.48 11.49 11.34 11.53 1,252,945 11.433 1.21%
2018-04-26 0 18.24 18.24 18.28 18.10 18.28 519,944 9,462,253 18.199 11.35 11.35 11.38 11.26 11.38 835,442 11.326 0.33%
2018-04-25 0 18.18 18.12 18.18 18.04 18.20 1,066,800 19,342,452 18.131 11.31 11.28 11.31 11.23 11.33 1,714,127 11.284 0.11%
2018-04-24 0 18.16 18.16 18.18 18.06 18.20 419,033 7,607,490 18.155 11.30 11.30 11.31 11.24 11.33 673,299 11.299 0.00%
2018-04-23 0 18.16 18.10 18.16 17.94 18.16 477,241 8,611,205 18.044 11.30 11.26 11.30 11.17 11.30 766,827 11.230 0.89%
2018-04-20 0 18.00 17.96 18.00 17.96 18.10 1,830,738 32,976,137 18.013 11.20 11.18 11.20 11.18 11.26 2,941,617 11.210 0.22%
2018-04-19 0 17.96 17.96 18.00 17.48 18.18 1,873,301 33,378,221 17.818 11.18 11.18 11.20 10.88 11.31 3,010,007 11.089 2.98%
2018-04-18 0 17.44 17.40 17.44 17.30 17.48 631,540 10,976,156 17.380 10.85 10.83 10.85 10.77 10.88 1,014,754 10.817 0.58%
2018-04-17 0 17.34 17.34 17.36 17.26 17.48 315,600 5,482,696 17.372 10.79 10.79 10.80 10.74 10.88 507,104 10.812 -0.12%
2018-04-16 0 17.36 17.36 17.40 17.24 17.52 390,400 6,785,344 17.381 10.80 10.80 10.83 10.73 10.90 627,292 10.817 -0.91%
2018-04-13 0 17.52 17.42 17.52 17.30 17.52 296,000 5,152,968 17.409 10.90 10.84 10.90 10.77 10.90 475,611 10.834 0.69%
2018-04-12 0 17.40 17.36 17.40 17.30 17.50 454,934 7,905,099 17.376 10.83 10.80 10.83 10.77 10.89 730,985 10.814 0.81%
2018-04-11 0 17.26 17.26 17.30 17.22 17.52 520,134 9,046,729 17.393 10.74 10.74 10.77 10.72 10.90 835,748 10.825 -1.26%
2018-04-10 0 17.48 17.40 17.48 16.98 17.48 895,595 15,488,969 17.295 10.88 10.83 10.88 10.57 10.88 1,439,036 10.763 1.63%
2018-04-09 0 17.20 17.10 17.20 17.02 17.20 190,001 3,254,465 17.129 10.70 10.64 10.70 10.59 10.70 305,292 10.660 0.58%
2018-04-06 0 17.10 17.06 17.10 17.04 17.24 685,916 11,724,900 17.094 10.64 10.62 10.64 10.60 10.73 1,102,125 10.638 0.47%
2018-04-04 0 17.02 17.02 17.06 16.98 17.14 610,312 10,408,063 17.054 10.59 10.59 10.62 10.57 10.67 980,645 10.613 -0.12%
2018-04-03 0 17.04 17.04 17.06 16.96 17.14 588,800 10,034,784 17.043 10.60 10.60 10.62 10.56 10.67 946,080 10.607 -0.47%
2018-03-29 0 17.12 17.10 17.12 16.90 17.16 590,448 10,076,759 17.066 10.65 10.64 10.65 10.52 10.68 948,728 10.621 0.23%
2018-03-28 0 17.08 17.06 17.08 16.96 17.20 518,400 8,866,330 17.103 10.63 10.62 10.63 10.56 10.70 832,961 10.644 -0.58%
2018-03-27 0 17.18 17.12 17.18 17.10 17.26 484,487 8,313,012 17.158 10.69 10.65 10.69 10.64 10.74 778,470 10.679 0.47%
2018-03-26 0 17.10 17.08 17.10 16.98 17.18 413,882 7,075,402 17.095 10.64 10.63 10.64 10.57 10.69 665,023 10.639 -0.93%
2018-03-23 0 17.26 17.24 17.26 17.16 17.48 708,359 12,245,553 17.287 10.74 10.73 10.74 10.68 10.88 1,138,186 10.759 -1.93%
2018-03-22 0 17.60 17.56 17.60 17.00 17.76 1,836,373 31,993,189 17.422 10.95 10.93 10.95 10.58 11.05 2,950,671 10.843 3.90%
2018-03-21 0 16.94 16.94 16.96 16.94 17.20 675,898 11,520,466 17.045 10.54 10.54 10.56 10.54 10.70 1,086,028 10.608 -0.24%
2018-03-20 0 16.98 16.96 17.00 16.92 17.00 194,599 3,300,703 16.962 10.57 10.56 10.58 10.53 10.58 312,680 10.556 -0.24%
2018-03-19 0 17.02 17.02 17.04 16.90 17.12 562,800 9,559,880 16.986 10.59 10.59 10.60 10.52 10.65 904,303 10.572 -0.47%
2018-03-16 0 17.10 17.10 17.18 16.98 17.24 555,200 9,498,184 17.108 10.64 10.64 10.69 10.57 10.73 892,091 10.647 -0.23%
2018-03-15 0 17.14 17.10 17.14 17.00 17.14 260,500 4,447,912 17.075 10.67 10.64 10.67 10.58 10.67 418,570 10.626 0.00%
2018-03-14 0 17.14 17.08 17.14 17.02 17.20 232,800 3,980,440 17.098 10.67 10.63 10.67 10.59 10.70 374,061 10.641 -0.12%
2018-03-13 0 17.16 17.16 17.18 17.10 17.28 557,200 9,592,576 17.216 10.68 10.68 10.69 10.64 10.75 895,305 10.714 -0.35%
2018-03-12 0 17.22 17.22 17.30 17.12 17.28 1,028,638 17,665,208 17.173 10.72 10.72 10.77 10.65 10.75 1,652,808 10.688 0.12%
2018-03-09 0 17.20 17.18 17.20 17.10 17.22 288,000 4,945,960 17.174 10.70 10.69 10.70 10.64 10.72 462,756 10.688 -0.46%
2018-03-08 0 17.28 17.22 17.28 16.94 17.28 207,343 3,556,600 17.153 10.75 10.72 10.75 10.54 10.75 333,157 10.675 1.17%
2018-03-07 0 17.08 17.06 17.08 16.80 17.24 280,400 4,787,172 17.073 10.63 10.62 10.63 10.46 10.73 450,545 10.625 0.47%
2018-03-06 0 17.00 16.98 17.00 16.92 17.10 408,702 6,947,865 17.000 10.58 10.57 10.58 10.53 10.64 656,699 10.580 0.59%
2018-03-05 0 16.90 16.90 16.94 16.88 17.14 224,400 3,808,728 16.973 10.52 10.52 10.54 10.51 10.67 360,564 10.563 -1.74%
2018-03-02 0 17.20 17.18 17.20 17.12 17.34 631,212 10,853,798 17.195 10.70 10.69 10.70 10.65 10.79 1,014,227 10.702 -1.38%
2018-03-01 0 17.44 17.42 17.44 17.34 17.56 263,691 4,594,370 17.423 10.85 10.84 10.85 10.79 10.93 423,697 10.844 -0.11%
2018-02-28 0 17.46 17.46 17.58 17.32 17.88 1,132,634 19,953,503 17.617 10.87 10.87 10.94 10.78 11.13 1,819,908 10.964 -0.23%
2018-02-27 0 17.50 17.48 17.50 17.44 17.88 177,200 3,114,008 17.573 10.89 10.88 10.89 10.85 11.13 284,724 10.937 -2.13%
2018-02-26 0 17.88 17.84 17.88 17.70 17.94 376,496 6,697,735 17.790 11.13 11.10 11.13 11.02 11.17 604,951 11.072 1.13%
2018-02-23 0 17.68 17.62 17.68 17.36 17.68 320,754 5,623,290 17.532 11.00 10.97 11.00 10.80 11.00 515,385 10.911 1.14%
2018-02-22 0 17.48 17.48 17.50 17.04 17.48 295,200 5,110,080 17.311 10.88 10.88 10.89 10.60 10.88 474,325 10.773 1.51%
2018-02-21 0 17.22 17.18 17.22 17.16 17.26 633,317 10,894,463 17.202 10.72 10.69 10.72 10.68 10.74 1,017,609 10.706 -0.35%
2018-02-20 0 17.28 17.16 17.28 17.12 17.34 498,088 8,591,092 17.248 10.75 10.68 10.75 10.65 10.79 800,324 10.735 0.12%
2018-02-15 0 17.26 17.26 17.28 17.04 17.26 345,680 5,929,325 17.153 10.74 10.74 10.75 10.60 10.74 555,436 10.675 1.05%
2018-02-14 0 17.08 17.02 17.08 16.92 17.14 423,557 7,203,791 17.008 10.63 10.59 10.63 10.53 10.67 680,568 10.585 0.12%
2018-02-13 0 17.06 17.00 17.06 16.82 17.06 442,720 7,497,434 16.935 10.62 10.58 10.62 10.47 10.62 711,359 10.540 2.16%
2018-02-12 0 16.70 16.70 16.76 16.64 16.94 300,903 5,052,005 16.790 10.39 10.39 10.43 10.36 10.54 483,489 10.449 -0.12%
2018-02-09 0 16.72 16.66 16.72 16.64 17.32 912,887 15,288,816 16.748 10.41 10.37 10.41 10.36 10.78 1,466,820 10.423 -4.02%
2018-02-08 0 17.42 17.42 17.44 17.38 17.60 473,784 8,264,126 17.443 10.84 10.84 10.85 10.82 10.95 761,273 10.856 -0.68%
2018-02-07 0 17.54 17.50 17.54 17.30 18.00 1,179,374 20,833,337 17.665 10.92 10.89 10.92 10.77 11.20 1,895,010 10.994 0.80%
2018-02-06 0 17.40 17.40 17.42 17.20 17.82 1,543,930 26,933,741 17.445 10.83 10.83 10.84 10.70 11.09 2,480,776 10.857 -3.76%
2018-02-05 0 18.08 18.06 18.08 17.90 18.20 862,277 15,559,499 18.045 11.25 11.24 11.25 11.14 11.33 1,385,501 11.230 -1.42%
2018-02-02 0 18.34 18.32 18.34 18.08 18.44 758,713 13,930,547 18.361 11.41 11.40 11.41 11.25 11.48 1,219,095 11.427 -0.11%
2018-02-01 0 18.36 18.34 18.36 18.30 18.56 560,178 10,280,020 18.351 11.43 11.41 11.43 11.39 11.55 900,090 11.421 -0.76%
2018-01-31 0 18.50 18.32 18.52 18.00 18.50 1,018,333 18,577,613 18.243 11.51 11.40 11.53 11.20 11.51 1,636,250 11.354 2.32%
2018-01-30 0 18.08 18.06 18.08 17.94 18.10 1,508,593 27,165,647 18.007 11.25 11.24 11.25 11.17 11.26 2,423,997 11.207 0.44%
2018-01-29 0 18.00 18.00 18.02 17.96 18.26 1,020,145 18,410,346 18.047 11.20 11.20 11.21 11.18 11.36 1,639,162 11.232 0.67%
2018-01-26 0 17.88 17.88 17.90 17.76 17.98 487,135 8,707,827 17.876 11.13 11.13 11.14 11.05 11.19 782,725 11.125 -0.11%
2018-01-25 0 17.90 17.86 17.90 17.72 17.98 439,536 7,854,166 17.869 11.14 11.12 11.14 11.03 11.19 706,243 11.121 -0.22%
2018-01-24 0 17.94 17.92 17.94 17.86 18.00 600,400 10,750,236 17.905 11.17 11.15 11.17 11.12 11.20 964,718 11.143 0.00%
2018-01-23 0 17.94 17.92 17.94 17.84 18.08 823,280 14,735,604 17.899 11.17 11.15 11.17 11.10 11.25 1,322,840 11.139 -0.22%
2018-01-22 0 17.98 17.98 18.00 17.84 18.00 335,481 6,013,097 17.924 11.19 11.19 11.20 11.10 11.20 539,048 11.155 -0.11%
2018-01-19 0 18.00 17.96 18.00 17.72 18.02 968,812 17,374,564 17.934 11.20 11.18 11.20 11.03 11.21 1,556,680 11.161 2.04%
2018-01-18 0 17.64 17.64 17.66 17.62 17.86 686,070 12,154,546 17.716 10.98 10.98 10.99 10.97 11.12 1,102,372 11.026 -0.56%
2018-01-17 0 17.74 17.72 17.74 17.62 17.76 340,556 6,032,752 17.714 11.04 11.03 11.04 10.97 11.05 547,203 11.025 0.45%
2018-01-16 0 17.66 17.62 17.66 17.58 17.74 1,177,768 20,740,484 17.610 10.99 10.97 10.99 10.94 11.04 1,892,429 10.960 0.00%
2018-01-15 0 17.66 17.62 17.66 17.54 17.80 652,091 11,481,797 17.608 10.99 10.97 10.99 10.92 11.08 1,047,775 10.958 -0.23%
2018-01-12 0 17.70 17.66 17.70 17.58 17.76 501,728 8,866,498 17.672 11.02 10.99 11.02 10.94 11.05 806,173 10.998 0.00%
2018-01-11 0 17.70 17.66 17.70 17.58 17.78 550,517 9,723,058 17.662 11.02 10.99 11.02 10.94 11.07 884,567 10.992 0.23%
2018-01-10 0 17.66 17.64 17.66 17.48 17.66 536,127 9,439,436 17.607 10.99 10.98 10.99 10.88 10.99 861,445 10.958 0.23%
2018-01-09 0 17.62 17.60 17.62 17.58 17.70 778,232 13,712,092 17.620 10.97 10.95 10.97 10.94 11.02 1,250,458 10.966 0.11%
2018-01-08 0 17.60 17.60 17.62 17.54 17.66 561,048 9,881,318 17.612 10.95 10.95 10.97 10.92 10.99 901,488 10.961 0.00%
2018-01-05 0 17.60 17.60 17.62 17.50 17.80 793,600 13,996,788 17.637 10.95 10.95 10.97 10.89 11.08 1,275,151 10.977 -0.68%
2018-01-04 0 17.72 17.70 17.72 17.22 17.76 1,118,279 19,650,064 17.572 11.03 11.02 11.03 10.72 11.05 1,796,843 10.936 2.78%
2018-01-03 0 17.24 17.20 17.24 17.06 17.24 280,800 4,823,664 17.178 10.73 10.70 10.73 10.62 10.73 451,187 10.691 0.70%
2018-01-02 0 17.12 17.10 17.12 17.00 17.16 390,042 6,661,402 17.079 10.65 10.64 10.65 10.58 10.68 626,717 10.629 0.94%
2017-12-29 0 16.96 16.94 17.00 16.92 17.08 235,600 3,998,666 16.972 10.56 10.54 10.58 10.53 10.63 378,560 10.563 -0.59%
2017-12-28 0 17.06 17.02 17.06 16.86 17.06 414,976 7,042,851 16.972 10.62 10.59 10.62 10.49 10.62 666,780 10.562 0.71%
2017-12-27 0 16.94 16.90 16.94 16.86 16.96 423,422 7,159,985 16.910 10.54 10.52 10.54 10.49 10.56 680,351 10.524 0.24%
2017-12-22 0 16.90 16.88 16.90 16.80 17.00 328,400 5,544,544 16.884 10.52 10.51 10.52 10.46 10.58 527,671 10.508 -0.24%
2017-12-21 0 16.94 16.92 16.94 16.84 16.98 108,268 1,834,963 16.948 10.54 10.53 10.54 10.48 10.57 173,964 10.548 0.59%
2017-12-20 0 16.84 16.82 16.84 16.80 17.06 379,697 6,414,944 16.895 10.48 10.47 10.48 10.46 10.62 610,094 10.515 0.24%
2017-12-19 0 16.80 16.80 16.86 16.74 16.92 406,400 6,832,737 16.813 10.46 10.46 10.49 10.42 10.53 653,001 10.464 0.84%
2017-12-18 0 16.66 16.66 16.74 16.60 16.88 601,200 10,027,928 16.680 10.37 10.37 10.42 10.33 10.51 966,004 10.381 0.36%
2017-12-15 0 16.60 16.60 16.74 16.60 16.98 979,994 16,389,027 16.724 10.33 10.33 10.42 10.33 10.57 1,574,647 10.408 -2.58%
2017-12-14 0 17.04 16.98 17.04 16.92 17.18 233,200 3,968,190 17.016 10.60 10.57 10.60 10.53 10.69 374,704 10.590 -0.81%
2017-12-13 0 17.18 17.10 17.18 16.76 17.20 646,000 10,978,795 16.995 10.69 10.64 10.69 10.43 10.70 1,037,988 10.577 2.14%
2017-12-12 0 16.82 16.82 16.84 16.80 17.00 510,800 8,604,552 16.845 10.47 10.47 10.48 10.46 10.58 820,750 10.484 -0.83%
2017-12-11 0 16.96 16.92 16.96 16.80 17.08 420,320 7,129,120 16.961 10.56 10.53 10.56 10.46 10.63 675,367 10.556 -0.24%
2017-12-08 0 17.00 16.96 17.00 16.80 17.00 213,008 3,605,369 16.926 10.58 10.56 10.58 10.46 10.58 342,260 10.534 0.71%
2017-12-07 0 16.88 16.86 16.88 16.68 17.26 1,191,370 20,114,940 16.884 10.51 10.49 10.51 10.38 10.74 1,914,285 10.508 -1.29%
2017-12-06 0 17.10 17.08 17.10 17.04 17.38 536,384 9,216,608 17.183 10.64 10.63 10.64 10.60 10.82 861,858 10.694 -1.27%
2017-12-05 0 17.32 17.30 17.32 17.30 17.70 452,038 7,900,504 17.478 10.78 10.77 10.78 10.77 11.02 726,331 10.877 -2.81%
2017-12-04 0 17.82 17.80 17.82 17.18 18.60 2,387,653 42,513,008 17.805 11.09 11.08 11.09 10.69 11.58 3,836,464 11.081 3.01%
2017-12-01 0 17.30 17.26 17.30 17.18 17.34 503,600 8,703,416 17.282 10.77 10.74 10.77 10.69 10.79 809,181 10.756 0.23%
2017-11-30 0 17.26 17.20 17.26 16.96 17.30 653,296 11,212,108 17.162 10.74 10.70 10.74 10.56 10.77 1,049,711 10.681 1.05%
2017-11-29 0 17.08 17.04 17.06 16.84 17.08 349,600 5,920,862 16.936 10.63 10.60 10.62 10.48 10.63 561,735 10.540 0.83%
2017-11-28 0 16.94 16.90 16.94 16.76 17.22 1,038,678 17,594,415 16.939 10.54 10.52 10.54 10.43 10.72 1,668,940 10.542 -1.51%
2017-11-27 0 17.20 17.12 17.20 17.08 17.26 783,225 13,453,079 17.177 10.70 10.65 10.70 10.63 10.74 1,258,480 10.690 -0.12%
2017-11-24 0 17.22 17.20 17.22 17.14 17.28 1,449,123 24,908,334 17.189 10.72 10.70 10.72 10.67 10.75 2,328,441 10.697 -0.23%
2017-11-23 0 17.26 17.22 17.26 17.16 17.30 2,888,800 49,819,608 17.246 10.74 10.72 10.74 10.68 10.77 4,641,703 10.733 -0.35%
2017-11-22 0 17.32 17.32 17.34 17.00 17.38 896,192 15,403,001 17.187 10.78 10.78 10.79 10.58 10.82 1,439,995 10.697 1.52%
2017-11-21 0 17.06 17.00 17.06 16.94 17.10 1,035,732 17,607,673 17.000 10.62 10.58 10.62 10.54 10.64 1,664,207 10.580 -0.23%
2017-11-20 0 17.10 17.04 17.10 16.88 17.18 632,961 10,792,493 17.051 10.64 10.60 10.64 10.51 10.69 1,017,037 10.612 -0.58%
2017-11-17 0 17.20 17.10 17.20 17.04 17.22 1,064,787 18,290,918 17.178 10.70 10.64 10.70 10.60 10.72 1,710,892 10.691 0.00%
2017-11-16 0 17.20 17.18 17.20 17.10 17.22 951,600 16,344,820 17.176 10.70 10.69 10.70 10.64 10.72 1,529,024 10.690 0.35%
2017-11-15 0 17.14 17.14 17.18 17.10 17.24 811,600 13,937,820 17.173 10.67 10.67 10.69 10.64 10.73 1,304,073 10.688 -0.58%
2017-11-14 0 17.24 17.20 17.24 17.20 17.42 948,720 16,343,014 17.226 10.73 10.70 10.73 10.70 10.84 1,524,397 10.721 -0.12%
2017-11-13 0 17.26 17.24 17.26 17.10 17.26 280,800 4,827,572 17.192 10.74 10.73 10.74 10.64 10.74 451,187 10.700 0.35%
2017-11-10 0 17.20 17.20 17.22 17.10 17.24 467,121 8,029,259 17.189 10.70 10.70 10.72 10.64 10.73 750,567 10.698 0.12%
2017-11-09 0 17.18 17.14 17.18 17.10 17.28 604,569 10,374,153 17.160 10.69 10.67 10.69 10.64 10.75 971,417 10.679 -0.58%
2017-11-08 0 17.28 17.26 17.28 17.14 17.32 662,464 11,420,928 17.240 10.75 10.74 10.75 10.67 10.78 1,064,442 10.729 0.23%
2017-11-07 0 17.24 17.20 17.24 17.18 17.36 1,569,600 27,026,512 17.219 10.73 10.70 10.73 10.69 10.80 2,522,022 10.716 -0.12%
2017-11-06 0 17.26 17.22 17.26 17.00 17.30 488,500 8,377,434 17.149 10.74 10.72 10.74 10.58 10.77 784,918 10.673 0.00%
2017-11-03 0 17.26 17.24 17.26 17.18 17.38 247,136 4,258,799 17.233 10.74 10.73 10.74 10.69 10.82 397,096 10.725 -0.69%
2017-11-02 0 17.38 17.32 17.38 17.28 17.60 184,000 3,195,856 17.369 10.82 10.78 10.82 10.75 10.95 295,650 10.810 -0.57%
2017-11-01 0 17.48 17.44 17.48 17.20 17.58 752,464 13,123,369 17.441 10.88 10.85 10.88 10.70 10.94 1,209,054 10.854 1.27%
2017-10-31 0 17.26 17.26 17.28 17.16 17.40 962,800 16,613,100 17.255 10.74 10.74 10.75 10.68 10.83 1,547,020 10.739 -0.23%
2017-10-30 0 17.30 17.30 17.32 17.20 17.56 947,720 16,391,813 17.296 10.77 10.77 10.78 10.70 10.93 1,522,790 10.764 -1.48%
2017-10-27 0 17.56 17.56 17.60 17.36 17.80 982,723 17,304,351 17.609 10.93 10.93 10.95 10.80 11.08 1,579,032 10.959 -0.11%
2017-10-26 0 17.58 17.58 17.60 17.58 17.94 1,112,892 19,672,343 17.677 10.94 10.94 10.95 10.94 11.17 1,788,187 11.001 -1.35%
2017-10-25 0 17.82 17.82 17.86 17.70 17.92 1,240,596 22,098,642 17.813 11.09 11.09 11.12 11.02 11.15 1,993,381 11.086 0.56%
2017-10-24 0 17.72 17.70 17.72 17.64 17.84 568,236 10,068,507 17.719 11.03 11.02 11.03 10.98 11.10 913,038 11.027 -0.78%
2017-10-23 0 17.86 17.84 17.86 17.70 17.90 737,856 13,157,728 17.832 11.12 11.10 11.12 11.02 11.14 1,185,582 11.098 0.34%
2017-10-20 0 17.80 17.74 17.82 17.44 17.82 1,233,568 21,831,814 17.698 11.08 11.04 11.09 10.85 11.09 1,982,088 11.015 1.95%
2017-10-19 0 17.46 17.46 17.48 17.42 17.56 786,960 13,755,480 17.479 10.87 10.87 10.88 10.84 10.93 1,264,482 10.878 -0.23%
2017-10-18 0 17.50 17.44 17.50 17.38 17.50 643,825 11,223,645 17.433 10.89 10.85 10.89 10.82 10.89 1,034,493 10.849 0.34%
2017-10-17 0 17.44 17.40 17.46 17.34 17.46 631,766 10,983,158 17.385 10.85 10.83 10.87 10.79 10.87 1,015,117 10.820 0.11%
2017-10-16 0 17.42 17.40 17.44 17.36 17.48 745,520 12,973,633 17.402 10.84 10.83 10.85 10.80 10.88 1,197,896 10.830 0.11%
2017-10-13 0 17.40 17.40 17.42 17.30 17.46 978,406 16,997,129 17.372 10.83 10.83 10.84 10.77 10.87 1,572,096 10.812 0.35%
2017-10-12 0 17.34 17.34 17.40 17.26 17.44 653,238 11,333,449 17.350 10.79 10.79 10.83 10.74 10.85 1,049,618 10.798 0.46%
2017-10-11 0 17.26 17.24 17.26 17.20 17.30 1,179,187 20,330,564 17.241 10.74 10.73 10.74 10.70 10.77 1,894,709 10.730 -0.35%
2017-10-10 0 17.32 17.30 17.32 17.24 17.42 551,666 9,550,620 17.312 10.78 10.77 10.78 10.73 10.84 886,413 10.774 -0.46%
2017-10-09 0 17.40 17.38 17.40 17.20 17.54 709,920 12,337,704 17.379 10.83 10.82 10.83 10.70 10.92 1,140,694 10.816 -0.46%
2017-10-06 0 17.48 17.42 17.48 17.26 17.48 1,054,264 18,269,714 17.329 10.88 10.84 10.88 10.74 10.88 1,693,984 10.785 0.92%
2017-10-04 0 17.32 17.30 17.32 17.18 17.46 588,171 10,166,660 17.285 10.78 10.77 10.78 10.69 10.87 945,069 10.758 0.58%
2017-10-03 0 17.22 17.22 17.24 17.08 17.32 615,571 10,603,256 17.225 10.72 10.72 10.73 10.63 10.78 989,095 10.720 0.35%
2017-09-29 0 17.16 17.16 17.22 17.06 17.32 616,944 10,618,435 17.211 10.68 10.68 10.72 10.62 10.78 991,301 10.712 0.23%
2017-09-28 0 17.12 17.06 17.12 16.80 17.12 537,915 9,102,118 16.921 10.65 10.62 10.65 10.46 10.65 864,318 10.531 1.54%
2017-09-27 0 16.86 16.84 16.86 16.68 16.88 319,043 5,352,787 16.778 10.49 10.48 10.49 10.38 10.51 512,636 10.442 0.48%
2017-09-26 0 16.78 16.72 16.78 16.58 16.78 681,680 11,369,684 16.679 10.44 10.41 10.44 10.32 10.44 1,095,319 10.380 0.00%
2017-09-25 0 16.78 16.74 16.78 16.72 16.90 642,400 10,773,980 16.772 10.44 10.42 10.44 10.41 10.52 1,032,204 10.438 -0.24%
2017-09-22 0 16.82 16.82 16.84 16.64 16.82 472,666 7,897,117 16.708 10.47 10.47 10.48 10.36 10.47 759,476 10.398 0.84%
2017-09-21 0 16.68 16.68 16.70 16.66 16.80 615,600 10,266,567 16.677 10.38 10.38 10.39 10.37 10.46 989,142 10.379 -0.12%
2017-09-20 0 16.70 16.70 16.74 16.62 16.98 840,000 14,062,495 16.741 10.39 10.39 10.42 10.34 10.57 1,349,706 10.419 -1.65%
2017-09-19 0 16.98 16.96 16.98 16.82 17.00 367,658 6,222,878 16.926 10.57 10.56 10.57 10.47 10.58 590,750 10.534 0.47%
2017-09-18 0 16.90 16.86 16.90 16.74 16.98 414,684 7,013,953 16.914 10.52 10.49 10.52 10.42 10.57 666,311 10.527 0.00%
2017-09-15 0 16.90 16.82 16.90 16.64 16.90 717,930 12,079,753 16.826 10.52 10.47 10.52 10.36 10.52 1,153,565 10.472 0.48%
2017-09-14 0 16.82 16.82 16.84 16.80 16.96 665,000 11,192,444 16.831 10.47 10.47 10.48 10.46 10.56 1,068,517 10.475 -1.06%
2017-09-13 0 17.00 16.98 17.00 16.92 17.02 669,200 11,371,928 16.993 10.58 10.57 10.58 10.53 10.59 1,075,266 10.576 0.12%
2017-09-12 0 16.98 16.94 16.98 16.86 17.10 472,976 8,010,839 16.937 10.57 10.54 10.57 10.49 10.64 759,974 10.541 -0.06%
2017-09-11 0 17.10 17.08 17.10 17.04 17.24 419,178 7,162,521 17.087 10.57 10.56 10.57 10.54 10.66 677,893 10.566 0.23%
2017-09-08 0 17.06 17.06 17.08 17.02 17.18 417,904 7,142,142 17.090 10.55 10.55 10.56 10.52 10.62 675,833 10.568 -0.70%
2017-09-07 0 17.18 17.14 17.18 17.06 17.20 166,568 2,851,988 17.122 10.62 10.60 10.62 10.55 10.64 269,373 10.588 0.47%
2017-09-06 0 17.10 17.08 17.10 16.92 17.20 860,400 14,609,152 16.980 10.57 10.56 10.57 10.46 10.64 1,391,435 10.499 -0.58%
2017-09-05 0 17.20 17.18 17.20 16.96 17.26 350,976 6,013,488 17.134 10.64 10.62 10.64 10.49 10.67 567,597 10.595 0.00%
2017-09-04 0 17.20 17.20 17.22 17.20 17.54 748,400 12,921,022 17.265 10.64 10.64 10.65 10.64 10.85 1,210,309 10.676 -1.94%
2017-09-01 0 17.54 17.54 17.56 17.50 17.60 439,517 7,708,720 17.539 10.85 10.85 10.86 10.82 10.88 710,785 10.845 -0.34%
2017-08-31 0 17.60 17.58 17.60 17.50 17.64 648,332 11,397,580 17.580 10.88 10.87 10.88 10.82 10.91 1,048,480 10.871 -0.11%
2017-08-30 0 17.62 17.54 17.62 17.44 17.66 766,864 13,442,502 17.529 10.90 10.85 10.90 10.78 10.92 1,240,169 10.839 0.69%
2017-08-29 0 17.50 17.48 17.50 17.26 17.56 644,880 11,251,493 17.447 10.82 10.81 10.82 10.67 10.86 1,042,897 10.789 -0.23%
2017-08-28 0 17.54 17.54 17.56 13.54 17.90 2,037,231 35,583,577 17.467 10.85 10.85 10.86 8.373 11.07 3,294,602 10.801 0.34%
2017-08-25 0 17.48 17.40 17.48 17.06 17.60 3,198,870 55,667,441 17.402 10.81 10.76 10.81 10.55 10.88 5,173,199 10.761 2.46%
2017-08-24 0 17.06 17.04 17.06 16.84 17.06 2,104,762 35,809,821 17.014 10.55 10.54 10.55 10.41 10.55 3,403,812 10.521 1.43%
2017-08-22 0 16.82 16.80 16.82 16.78 16.84 1,155,200 19,415,560 16.807 10.40 10.39 10.40 10.38 10.41 1,868,185 10.393 0.36%
2017-08-21 0 16.76 16.76 16.78 16.70 16.80 503,200 8,429,344 16.752 10.36 10.36 10.38 10.33 10.39 813,773 10.358 -0.24%
2017-08-18 0 16.80 16.80 16.84 16.78 16.86 268,418 4,510,368 16.804 10.39 10.39 10.41 10.38 10.43 434,084 10.391 -0.59%
2017-08-17 0 16.90 16.90 16.92 16.84 16.96 683,043 11,538,998 16.894 10.45 10.45 10.46 10.41 10.49 1,104,614 10.446 -0.71%
2017-08-16 0 17.02 17.00 17.02 16.84 17.02 676,320 11,448,558 16.928 10.52 10.51 10.52 10.41 10.52 1,093,742 10.467 1.31%
2017-08-15 0 16.80 16.80 16.82 16.74 17.00 550,048 9,253,593 16.823 10.39 10.39 10.40 10.35 10.51 889,535 10.403 0.00%
2017-08-14 0 16.80 16.80 16.82 16.60 16.80 1,111,000 18,576,727 16.721 10.39 10.39 10.40 10.26 10.39 1,796,705 10.339 1.08%
2017-08-11 0 16.62 16.62 16.64 16.58 16.80 1,683,002 28,038,649 16.660 10.28 10.28 10.29 10.25 10.39 2,721,744 10.302 -1.42%
2017-08-10 0 16.86 16.82 16.86 16.76 17.06 1,456,306 24,496,186 16.821 10.43 10.40 10.43 10.36 10.55 2,355,132 10.401 -0.59%
2017-08-09 0 16.96 16.94 16.96 16.80 17.02 2,141,684 36,305,920 16.952 10.49 10.47 10.49 10.39 10.52 3,463,523 10.482 0.24%
2017-08-08 0 16.92 16.88 16.92 16.66 16.92 1,247,170 20,918,457 16.773 10.46 10.44 10.46 10.30 10.46 2,016,918 10.371 1.32%
2017-08-07 0 16.70 16.68 16.70 16.62 16.78 1,791,800 29,895,576 16.685 10.33 10.31 10.33 10.28 10.38 2,897,692 10.317 -0.24%
2017-08-04 0 16.74 16.74 16.76 16.68 16.76 799,733 13,365,445 16.712 10.35 10.35 10.36 10.31 10.36 1,293,325 10.334 -0.12%
2017-08-03 0 16.76 16.72 16.76 16.66 16.80 1,166,817 19,524,294 16.733 10.36 10.34 10.36 10.30 10.39 1,886,972 10.347 0.36%
2017-08-02 0 16.70 16.70 16.72 16.64 16.78 1,074,964 17,961,142 16.709 10.33 10.33 10.34 10.29 10.38 1,738,427 10.332 0.00%
2017-08-01 0 16.70 16.70 16.72 16.64 16.76 1,569,056 26,194,691 16.695 10.33 10.33 10.34 10.29 10.36 2,537,471 10.323 -0.24%
2017-07-31 0 16.74 16.70 16.74 16.54 16.80 1,341,189 22,347,127 16.662 10.35 10.33 10.35 10.23 10.39 2,168,965 10.303 0.84%
2017-07-28 0 16.60 16.52 16.60 16.42 16.64 744,400 12,279,168 16.495 10.26 10.22 10.26 10.15 10.29 1,203,841 10.200 -0.72%
2017-07-27 0 16.72 16.72 16.74 16.60 16.92 980,771 16,459,351 16.782 10.34 10.34 10.35 10.26 10.46 1,586,099 10.377 -0.83%
2017-07-26 0 16.86 16.86 16.88 16.84 16.92 465,600 7,861,666 16.885 10.43 10.43 10.44 10.41 10.46 752,966 10.441 -0.47%
2017-07-25 0 16.94 16.92 16.94 16.86 16.98 501,840 8,485,921 16.910 10.47 10.46 10.47 10.43 10.50 811,574 10.456 0.00%
2017-07-24 0 16.94 16.94 16.98 16.82 17.02 487,706 8,254,415 16.925 10.47 10.47 10.50 10.40 10.52 788,716 10.466 0.36%
2017-07-21 0 16.88 16.88 16.90 16.82 16.98 530,240 8,957,286 16.893 10.44 10.44 10.45 10.40 10.50 857,502 10.446 -0.47%
2017-07-20 0 16.96 16.94 16.96 16.92 17.10 802,052 13,631,860 16.996 10.49 10.47 10.49 10.46 10.57 1,297,075 10.510 -0.59%
2017-07-19 0 17.06 17.02 17.06 16.82 17.06 685,604 11,615,769 16.942 10.55 10.52 10.55 10.40 10.55 1,108,756 10.476 0.47%
2017-07-18 0 16.98 16.94 16.98 16.74 17.02 816,740 13,785,305 16.878 10.50 10.47 10.50 10.35 10.52 1,320,829 10.437 -0.47%
2017-07-17 0 17.06 17.02 17.06 16.98 17.10 486,668 8,287,527 17.029 10.55 10.52 10.55 10.50 10.57 787,037 10.530 0.24%
2017-07-14 0 17.02 17.02 17.04 17.00 17.14 526,464 8,976,254 17.050 10.52 10.52 10.54 10.51 10.60 851,395 10.543 -1.05%
2017-07-13 0 17.20 17.16 17.20 16.96 17.20 624,606 10,685,433 17.108 10.64 10.61 10.64 10.49 10.64 1,010,110 10.578 0.94%
2017-07-12 0 17.04 17.04 17.06 17.00 17.20 634,546 10,848,510 17.097 10.54 10.54 10.55 10.51 10.64 1,026,185 10.572 0.12%
2017-07-11 0 17.02 17.02 17.04 16.88 17.06 874,691 14,849,141 16.976 10.52 10.52 10.54 10.44 10.55 1,414,547 10.497 1.07%
2017-07-10 0 16.84 16.84 16.86 16.42 17.18 1,287,660 21,615,924 16.787 10.41 10.41 10.43 10.15 10.62 2,082,398 10.380 2.56%
2017-07-07 0 16.42 16.42 16.48 16.26 16.60 768,432 12,653,121 16.466 10.15 10.15 10.19 10.05 10.26 1,242,705 10.182 -0.48%
2017-07-06 0 16.50 16.50 16.54 16.46 16.62 441,279 7,295,447 16.533 10.20 10.20 10.23 10.18 10.28 713,635 10.223 -0.12%
2017-07-05 0 16.52 16.52 16.62 16.42 16.66 1,419,187 23,523,694 16.576 10.22 10.22 10.28 10.15 10.30 2,295,103 10.250 -0.24%
2017-07-04 0 16.56 16.56 16.58 16.38 16.68 785,203 12,995,462 16.550 10.24 10.24 10.25 10.13 10.31 1,269,827 10.234 -0.72%
2017-07-03 0 16.68 16.68 16.70 16.62 16.70 585,942 9,759,654 16.656 10.31 10.31 10.33 10.28 10.33 947,583 10.300 0.36%
2017-06-30 0 16.62 16.58 16.62 16.48 16.78 906,824 15,033,343 16.578 10.28 10.25 10.28 10.19 10.38 1,466,512 10.251 -0.36%
2017-06-29 0 16.68 16.66 16.68 16.40 16.78 2,115,207 35,146,763 16.616 10.31 10.30 10.31 10.14 10.38 3,420,704 10.275 1.71%
2017-06-28 0 16.40 16.38 16.40 16.28 16.46 995,608 16,293,063 16.365 10.14 10.13 10.14 10.07 10.18 1,610,093 10.119 -0.24%
2017-06-27 0 16.44 16.40 16.44 16.36 16.48 411,230 6,749,892 16.414 10.17 10.14 10.17 10.12 10.19 665,039 10.150 -0.12%
2017-06-26 0 16.46 16.44 16.46 16.32 16.48 560,737 9,220,436 16.443 10.18 10.17 10.18 10.09 10.19 906,822 10.168 0.24%
2017-06-23 0 16.42 16.42 16.44 16.30 16.44 648,326 10,608,938 16.364 10.15 10.15 10.17 10.08 10.17 1,048,470 10.118 -0.12%
2017-06-22 0 16.44 16.42 16.44 16.32 16.50 1,227,803 20,155,405 16.416 10.17 10.15 10.17 10.09 10.20 1,985,598 10.151 -0.36%
2017-06-21 0 16.50 16.46 16.50 16.44 16.54 636,292 10,492,572 16.490 10.20 10.18 10.20 10.17 10.23 1,029,009 10.197 -0.24%
2017-06-20 0 16.54 16.54 16.56 16.50 16.84 1,053,010 17,492,271 16.612 10.23 10.23 10.24 10.20 10.41 1,702,923 10.272 -0.96%
2017-06-19 0 16.70 16.66 16.70 16.20 16.80 1,997,156 33,052,130 16.550 10.33 10.30 10.33 10.02 10.39 3,229,792 10.234 2.96%
2017-06-16 0 16.22 16.22 16.36 16.22 16.42 1,151,739 18,788,532 16.313 10.03 10.03 10.12 10.03 10.15 1,862,588 10.087 -0.98%
2017-06-15 0 16.38 16.36 16.38 16.30 16.64 409,200 6,713,404 16.406 10.13 10.12 10.13 10.08 10.29 661,757 10.145 -0.85%
2017-06-14 0 16.52 16.52 16.60 16.44 16.78 706,506 11,713,330 16.579 10.22 10.22 10.26 10.17 10.38 1,142,559 10.252 -0.48%
2017-06-13 0 16.60 16.52 16.60 16.40 16.60 674,609 11,136,856 16.509 10.26 10.22 10.26 10.14 10.26 1,090,975 10.208 0.85%
2017-06-12 0 16.46 16.46 16.50 16.38 16.54 1,188,481 19,562,839 16.460 10.18 10.18 10.20 10.13 10.23 1,922,007 10.178 -0.24%
2017-06-09 0 16.50 16.50 16.52 16.38 16.70 1,173,299 19,334,872 16.479 10.20 10.20 10.22 10.13 10.33 1,897,454 10.190 0.36%
2017-06-08 0 16.44 16.44 16.46 16.38 16.46 398,032 6,541,678 16.435 10.17 10.17 10.18 10.13 10.18 643,696 10.163 0.24%
2017-06-07 0 16.40 16.40 16.42 16.40 16.64 1,021,759 16,816,628 16.459 10.14 10.14 10.15 10.14 10.29 1,652,384 10.177 -0.61%
2017-06-06 0 16.50 16.48 16.50 16.50 16.78 1,800,322 29,901,501 16.609 10.20 10.19 10.20 10.20 10.38 2,911,473 10.270 -0.72%
2017-06-05 0 16.62 16.60 16.62 16.24 16.84 4,023,913 66,914,424 16.629 10.28 10.26 10.28 10.04 10.41 6,507,456 10.283 3.36%
2017-06-02 0 16.08 16.06 16.08 15.92 16.20 916,272 14,722,093 16.067 9.943 9.931 9.943 9.844 10.02 1,481,791 9.9353 0.75%
2017-06-01 0 16.24 16.22 16.24 16.14 16.28 742,882 12,031,534 16.196 9.869 9.857 9.869 9.808 9.893 1,222,463 9.8420 -0.37%
2017-05-31 0 16.30 16.26 16.30 16.10 16.32 1,418,229 23,046,802 16.250 9.905 9.881 9.905 9.784 9.918 2,333,792 9.8753 1.24%
2017-05-29 0 16.10 16.10 16.12 15.96 16.16 830,960 13,317,879 16.027 9.784 9.784 9.796 9.699 9.820 1,367,401 9.7396 0.37%
2017-05-26 0 16.04 16.02 16.06 15.94 16.04 372,006 5,952,515 16.001 9.747 9.735 9.760 9.687 9.747 612,161 9.7238 0.00%
2017-05-25 0 16.04 16.02 16.04 15.98 16.08 779,600 12,481,616 16.010 9.747 9.735 9.747 9.711 9.772 1,282,885 9.7293 0.12%
2017-05-24 0 16.02 16.00 16.02 15.96 16.10 745,296 11,929,478 16.006 9.735 9.723 9.735 9.699 9.784 1,226,435 9.7270 -0.37%
2017-05-23 0 16.08 16.08 16.12 16.04 16.26 1,170,960 18,860,383 16.107 9.772 9.772 9.796 9.747 9.881 1,926,894 9.7880 -0.74%
2017-05-22 0 16.20 16.20 16.22 16.12 16.30 523,200 8,485,208 16.218 9.845 9.845 9.857 9.796 9.905 860,961 9.8555 0.00%
2017-05-19 0 16.20 16.18 16.20 16.06 16.26 267,332 4,312,677 16.132 9.845 9.832 9.845 9.760 9.881 439,913 9.8035 0.37%
2017-05-18 0 16.14 16.10 16.14 16.04 16.18 806,880 12,990,408 16.100 9.808 9.784 9.808 9.747 9.832 1,327,776 9.7836 -0.37%
2017-05-17 0 16.20 16.18 16.20 16.16 16.30 1,056,567 17,118,818 16.202 9.845 9.832 9.845 9.820 9.905 1,738,653 9.8460 0.00%
2017-05-16 0 16.20 16.16 16.20 16.14 16.38 921,901 14,952,207 16.219 9.845 9.820 9.845 9.808 9.954 1,517,051 9.8561 -0.61%
2017-05-15 0 16.30 16.30 16.34 16.22 16.46 1,205,505 19,725,732 16.363 9.905 9.905 9.930 9.857 10.00 1,983,740 9.9437 0.49%
2017-05-12 0 16.22 16.22 16.26 16.18 16.34 1,636,200 26,590,604 16.251 9.857 9.857 9.881 9.832 9.930 2,692,478 9.8759 -0.61%
2017-05-11 0 16.32 16.28 16.32 16.20 16.40 1,570,800 25,598,812 16.297 9.918 9.893 9.918 9.845 9.966 2,584,858 9.9034 0.49%
2017-05-10 0 16.24 16.24 16.28 16.24 16.42 1,551,164 25,298,438 16.309 9.869 9.869 9.893 9.869 9.978 2,552,545 9.9111 -1.22%
2017-05-09 0 16.44 16.40 16.44 16.18 16.48 1,595,808 26,174,370 16.402 9.990 9.966 9.990 9.832 10.01 2,626,010 9.9674 0.24%
2017-05-08 0 16.40 16.40 16.42 16.24 16.52 1,565,555 25,732,414 16.437 9.966 9.966 9.978 9.869 10.04 2,576,227 9.9884 0.37%
2017-05-05 0 16.34 16.34 16.36 16.22 16.50 1,107,548 18,079,279 16.324 9.930 9.930 9.942 9.857 10.03 1,822,545 9.9198 -0.97%
2017-05-04 0 16.50 16.42 16.52 15.90 16.54 2,032,066 33,003,042 16.241 10.03 9.978 10.04 9.662 10.05 3,343,902 9.8696 3.25%
2017-05-02 0 15.98 15.96 15.98 15.70 16.00 1,730,619 27,464,131 15.870 9.711 9.699 9.711 9.541 9.723 2,847,851 9.6438 2.17%
2017-04-28 0 15.64 15.62 15.64 15.56 15.66 411,659 6,424,046 15.605 9.504 9.492 9.504 9.456 9.516 677,413 9.4832 -0.13%
2017-04-27 0 15.66 15.62 15.66 15.52 15.70 981,888 15,338,690 15.622 9.516 9.492 9.516 9.431 9.541 1,615,763 9.4932 0.38%
2017-04-26 0 15.60 15.60 15.62 15.50 15.68 715,305 11,149,680 15.587 9.480 9.480 9.492 9.419 9.529 1,177,083 9.4723 0.13%
2017-04-25 0 15.58 15.56 15.58 15.38 15.58 678,800 10,521,732 15.501 9.468 9.456 9.468 9.346 9.468 1,117,011 9.4195 1.30%
2017-04-24 0 15.38 15.30 15.38 15.24 15.40 697,040 10,680,419 15.323 9.346 9.298 9.346 9.261 9.358 1,147,027 9.3114 0.26%
2017-04-21 0 15.34 15.34 15.40 15.30 15.58 1,039,900 16,014,341 15.400 9.322 9.322 9.358 9.298 9.468 1,711,226 9.3584 -0.26%
2017-04-20 0 15.38 15.36 15.38 15.34 15.48 151,120 2,326,190 15.393 9.346 9.334 9.346 9.322 9.407 248,678 9.3542 0.13%
2017-04-19 0 15.36 15.34 15.36 15.28 15.36 559,200 8,566,208 15.319 9.334 9.322 9.334 9.286 9.334 920,201 9.3091 0.13%
2017-04-18 0 15.34 15.34 15.36 15.32 15.38 342,000 5,247,744 15.344 9.322 9.322 9.334 9.310 9.346 562,784 9.3246 -0.90%
2017-04-13 0 15.48 15.48 15.50 15.40 15.50 303,600 4,691,704 15.454 9.407 9.407 9.419 9.358 9.419 499,594 9.3910 -0.13%
2017-04-12 0 15.50 15.44 15.50 15.30 15.62 930,457 14,398,369 15.475 9.419 9.383 9.419 9.298 9.492 1,531,130 9.4038 1.44%
2017-04-11 0 15.28 15.28 15.32 15.24 15.50 1,751,600 26,950,178 15.386 9.286 9.286 9.310 9.261 9.419 2,882,376 9.3500 -0.65%
2017-04-10 0 15.38 15.36 15.38 15.28 15.48 781,992 12,006,142 15.353 9.346 9.334 9.346 9.286 9.407 1,286,821 9.3301 0.79%
2017-04-07 0 15.26 15.26 15.30 15.22 15.42 707,043 10,799,651 15.274 9.273 9.273 9.298 9.249 9.371 1,163,487 9.2821 -0.91%
2017-04-06 0 15.40 15.38 15.42 15.36 15.64 404,400 6,244,196 15.441 9.358 9.346 9.371 9.334 9.504 665,468 9.3832 -1.53%
2017-04-05 0 15.64 15.60 15.64 15.50 15.74 1,303,870 20,377,520 15.629 9.504 9.480 9.504 9.419 9.565 2,145,606 9.4973 0.00%
2017-04-03 0 15.64 15.60 15.64 15.32 15.64 700,034 10,872,214 15.531 9.504 9.480 9.504 9.310 9.504 1,151,953 9.4381 2.09%
2017-03-31 0 15.32 15.32 15.34 15.24 15.32 441,600 6,749,436 15.284 9.310 9.310 9.322 9.261 9.310 726,683 9.2880 0.39%
2017-03-30 0 15.26 15.24 15.26 15.22 15.28 413,583 6,306,252 15.248 9.273 9.261 9.273 9.249 9.286 680,579 9.2660 0.26%
2017-03-29 0 15.22 15.20 15.22 15.14 15.24 345,600 5,253,220 15.200 9.249 9.237 9.249 9.200 9.261 568,708 9.2371 -0.52%
2017-03-28 0 15.30 15.28 15.30 15.18 15.32 229,798 3,510,638 15.277 9.298 9.286 9.298 9.225 9.310 378,148 9.2838 0.79%
2017-03-27 0 15.18 15.16 15.18 15.14 15.30 321,200 4,884,281 15.206 9.225 9.213 9.225 9.200 9.298 528,556 9.2408 -0.78%
2017-03-24 0 15.30 15.28 15.30 15.22 15.38 337,200 5,155,104 15.288 9.298 9.286 9.298 9.249 9.346 554,885 9.2904 -0.65%
2017-03-23 0 15.40 15.36 15.40 15.02 15.40 611,896 9,330,656 15.249 9.358 9.334 9.358 9.128 9.358 1,006,916 9.2666 1.99%
2017-03-22 0 15.10 15.08 15.10 15.00 15.36 813,292 12,314,662 15.142 9.176 9.164 9.176 9.115 9.334 1,338,327 9.2015 -1.95%
2017-03-21 0 15.40 15.40 15.42 15.38 15.54 469,512 7,241,457 15.423 9.358 9.358 9.371 9.346 9.444 772,614 9.3727 -0.65%
2017-03-20 0 15.50 15.48 15.50 15.40 15.56 536,682 8,309,316 15.483 9.419 9.407 9.419 9.358 9.456 883,147 9.4088 -0.51%
2017-03-17 0 15.58 15.48 15.58 15.22 15.58 1,112,722 17,114,312 15.381 9.468 9.407 9.468 9.249 9.468 1,831,059 9.3467 1.70%
2017-03-16 0 15.32 15.30 15.32 15.22 15.32 287,157 4,389,777 15.287 9.310 9.298 9.310 9.249 9.310 472,536 9.2898 0.66%
2017-03-15 0 15.22 15.20 15.22 15.12 15.28 317,600 4,823,692 15.188 9.249 9.237 9.249 9.188 9.286 522,632 9.2296 -0.39%
2017-03-14 0 15.28 15.22 15.28 15.18 15.28 119,040 1,815,268 15.249 9.286 9.249 9.286 9.225 9.286 195,888 9.2668 0.26%
2017-03-13 0 15.24 15.24 15.26 15.10 15.30 271,000 4,123,876 15.217 9.261 9.261 9.273 9.176 9.298 445,949 9.2474 0.40%
2017-03-10 0 15.18 15.14 15.18 15.08 15.36 474,678 7,215,579 15.201 9.225 9.200 9.225 9.164 9.334 781,115 9.2375 -1.04%
2017-03-09 0 15.34 15.24 15.34 15.12 15.34 1,011,916 15,444,793 15.263 9.322 9.261 9.322 9.188 9.322 1,665,176 9.2752 0.39%
2017-03-08 0 15.28 15.28 15.30 15.26 15.36 405,817 6,205,493 15.291 9.286 9.286 9.298 9.273 9.334 667,799 9.2925 -0.39%
2017-03-07 0 15.34 15.30 15.34 15.22 15.38 600,718 9,185,124 15.290 9.322 9.298 9.322 9.249 9.346 988,522 9.2918 0.66%
2017-03-06 0 15.24 15.22 15.24 15.08 15.28 729,600 11,099,256 15.213 9.261 9.249 9.261 9.164 9.286 1,200,606 9.2447 0.66%
2017-03-03 0 15.14 15.12 15.14 15.00 15.20 1,060,713 16,030,503 15.113 9.200 9.188 9.200 9.115 9.237 1,745,475 9.1840 0.40%
2017-03-02 0 15.08 15.08 15.16 15.08 15.28 276,000 4,183,840 15.159 9.164 9.164 9.213 9.164 9.286 454,177 9.2119 -0.66%
2017-03-01 0 15.18 15.14 15.18 14.94 15.18 668,400 10,096,640 15.106 9.225 9.200 9.225 9.079 9.225 1,099,897 9.1796 0.40%
2017-02-28 0 15.12 15.08 15.12 14.94 15.12 824,435 12,416,824 15.061 9.188 9.164 9.188 9.079 9.188 1,356,664 9.1525 0.80%
2017-02-27 0 15.00 14.98 15.00 14.98 15.16 699,562 10,531,963 15.055 9.115 9.103 9.115 9.103 9.213 1,151,177 9.1489 -0.13%
2017-02-24 0 15.02 15.02 15.08 15.00 15.14 465,182 7,012,322 15.074 9.128 9.128 9.164 9.115 9.200 765,489 9.1606 -0.40%
2017-02-23 0 15.08 15.08 15.10 15.08 15.22 1,155,853 17,455,483 15.102 9.164 9.164 9.176 9.164 9.249 1,902,034 9.1773 -0.66%
2017-02-22 0 15.18 15.12 15.18 14.88 15.22 1,865,602 28,206,135 15.119 9.225 9.188 9.225 9.042 9.249 3,069,975 9.1877 1.88%
2017-02-21 0 14.90 14.84 14.90 14.82 15.00 666,931 9,927,661 14.886 9.055 9.018 9.055 9.006 9.115 1,097,480 9.0459 -0.53%
2017-02-20 0 14.98 14.96 14.98 14.92 15.06 1,269,200 19,038,340 15.000 9.103 9.091 9.103 9.067 9.152 2,088,555 9.1156 -0.27%
2017-02-17 0 15.02 15.02 15.06 15.02 15.24 1,424,804 21,470,599 15.069 9.128 9.128 9.152 9.128 9.261 2,344,612 9.1574 -1.18%
2017-02-16 0 15.20 15.16 15.20 15.14 15.26 1,824,026 27,717,511 15.196 9.237 9.213 9.237 9.200 9.273 3,001,558 9.2344 0.13%
2017-02-15 0 15.18 15.14 15.18 15.06 15.26 1,295,726 19,650,518 15.166 9.225 9.200 9.225 9.152 9.273 2,132,205 9.2161 0.66%
2017-02-14 0 15.08 15.06 15.08 14.98 15.16 1,336,177 20,139,412 15.072 9.164 9.152 9.164 9.103 9.213 2,198,770 9.1594 0.53%
2017-02-13 0 15.00 15.00 15.04 14.88 15.10 748,916 11,214,145 14.974 9.115 9.115 9.140 9.042 9.176 1,232,392 9.0995 -0.53%
2017-02-10 0 15.08 15.08 15.14 15.04 15.20 756,595 11,434,935 15.114 9.164 9.164 9.200 9.140 9.237 1,245,028 9.1845 -0.26%
2017-02-09 0 15.12 15.08 15.12 15.06 15.18 552,087 8,348,200 15.121 9.188 9.164 9.188 9.152 9.225 908,497 9.1890 0.00%
2017-02-08 0 15.12 15.10 15.12 15.00 15.16 1,008,766 15,226,276 15.094 9.188 9.176 9.188 9.115 9.213 1,659,993 9.1725 0.80%
2017-02-07 0 15.00 15.00 15.02 15.00 15.12 1,890,679 28,417,095 15.030 9.115 9.115 9.128 9.115 9.188 3,111,240 9.1337 -1.06%
2017-02-06 0 15.16 15.14 15.16 15.12 15.30 459,637 6,989,902 15.207 9.213 9.200 9.213 9.188 9.298 756,364 9.2415 -0.52%
2017-02-03 0 15.24 15.22 15.24 15.08 15.30 924,956 14,077,337 15.220 9.261 9.249 9.261 9.164 9.298 1,522,078 9.2488 0.26%
2017-02-02 0 15.20 15.18 15.20 15.18 15.54 963,040 14,769,359 15.336 9.237 9.225 9.237 9.225 9.444 1,584,748 9.3197 -1.17%
2017-02-01 0 15.38 15.36 15.38 15.02 15.38 1,443,802 21,989,269 15.230 9.346 9.334 9.346 9.128 9.346 2,375,874 9.2552 1.18%
2017-01-27 0 15.20 15.18 15.20 14.92 15.22 1,865,957 28,178,812 15.102 9.237 9.225 9.237 9.067 9.249 3,070,559 9.1771 1.60%
2017-01-26 0 14.96 14.94 14.96 14.90 14.98 990,640 14,801,081 14.941 9.091 9.079 9.091 9.055 9.103 1,630,165 9.0795 1.08%
2017-01-25 0 14.80 14.80 14.82 14.76 14.88 561,024 8,309,515 14.811 8.994 8.994 9.006 8.970 9.042 923,203 9.0007 -0.27%
2017-01-24 0 14.84 14.84 14.90 14.72 14.92 643,385 9,541,628 14.830 9.018 9.018 9.055 8.945 9.067 1,058,734 9.0123 -0.27%
2017-01-23 0 14.88 14.82 14.88 14.78 14.92 219,200 3,254,224 14.846 9.042 9.006 9.042 8.982 9.067 360,708 9.0218 0.81%
2017-01-20 0 14.76 14.76 14.82 14.76 14.90 359,054 5,315,937 14.805 8.970 8.970 9.006 8.970 9.055 590,848 8.9971 -0.94%
2017-01-19 0 14.90 14.88 14.90 14.72 14.92 894,373 13,285,486 14.855 9.055 9.042 9.055 8.945 9.067 1,471,751 9.0270 1.22%
2017-01-18 0 14.72 14.70 14.72 14.56 14.80 934,800 13,754,352 14.714 8.945 8.933 8.945 8.848 8.994 1,538,277 8.9414 0.82%
2017-01-17 0 14.60 14.60 14.62 14.48 14.66 451,886 6,593,057 14.590 8.872 8.872 8.884 8.799 8.909 743,609 8.8663 0.27%
2017-01-16 0 14.56 14.50 14.56 14.20 14.64 1,089,649 15,823,904 14.522 8.848 8.812 8.848 8.629 8.897 1,793,091 8.8249 1.53%
2017-01-13 0 14.34 14.32 14.34 14.28 14.46 754,141 10,815,432 14.341 8.714 8.702 8.714 8.678 8.787 1,240,990 8.7152 0.99%
2017-01-12 0 14.20 14.20 14.28 14.20 14.66 1,611,772 23,032,307 14.290 8.629 8.629 8.678 8.629 8.909 2,652,280 8.6840 -2.61%
2017-01-11 0 14.58 14.58 14.60 14.54 14.74 783,824 11,442,312 14.598 8.860 8.860 8.872 8.836 8.957 1,289,836 8.8711 -1.09%
2017-01-10 0 14.74 14.74 14.76 14.58 14.78 1,869,084 27,535,942 14.732 8.957 8.957 8.970 8.860 8.982 3,075,704 8.9527 0.68%
2017-01-09 0 14.64 14.64 14.66 14.34 14.68 1,480,800 21,377,187 14.436 8.897 8.897 8.909 8.714 8.921 2,436,757 8.7728 1.95%
2017-01-06 0 14.36 14.36 14.38 14.32 14.48 235,200 3,378,420 14.364 8.726 8.726 8.739 8.702 8.799 387,038 8.7289 -0.28%
2017-01-05 0 14.40 14.40 14.42 14.28 14.46 616,600 8,884,552 14.409 8.751 8.751 8.763 8.678 8.787 1,014,657 8.7562 0.28%
2017-01-04 0 14.36 14.36 14.40 14.30 14.42 1,426,840 20,526,015 14.386 8.726 8.726 8.751 8.690 8.763 2,347,962 8.7421 -0.14%
2017-01-03 0 14.38 14.38 14.40 14.20 14.42 252,847 3,626,227 14.342 8.739 8.739 8.751 8.629 8.763 416,077 8.7153 0.84%
2016-12-30 0 14.26 14.22 14.26 14.10 14.28 190,892 2,714,532 14.220 8.666 8.641 8.666 8.568 8.678 314,126 8.6415 0.56%
2016-12-29 0 14.18 14.14 14.18 14.06 14.20 134,536 1,901,368 14.133 8.617 8.593 8.617 8.544 8.629 221,388 8.5884 -0.28%
2016-12-28 0 14.22 14.24 14.28 14.08 14.32 183,345 2,604,292 14.204 8.641 8.654 8.678 8.556 8.702 301,707 8.6319 0.42%
2016-12-23 0 14.16 14.16 14.20 14.02 14.20 1,131,788 15,970,368 14.111 8.605 8.605 8.629 8.520 8.629 1,862,434 8.5750 0.57%
2016-12-22 0 14.08 14.08 14.10 14.06 14.28 777,700 11,073,225 14.238 8.556 8.556 8.568 8.544 8.678 1,279,758 8.6526 -1.81%
2016-12-21 0 14.34 14.32 14.34 14.16 14.48 849,144 12,088,902 14.237 8.714 8.702 8.714 8.605 8.799 1,397,324 8.6515 1.56%
2016-12-20 0 14.12 14.12 14.16 14.06 14.40 582,335 8,289,886 14.236 8.581 8.581 8.605 8.544 8.751 958,272 8.6509 -1.94%
2016-12-19 0 14.40 14.36 14.40 14.20 14.48 356,600 5,108,444 14.325 8.751 8.726 8.751 8.629 8.799 586,809 8.7055 -0.28%
2016-12-16 0 14.44 14.40 14.44 14.32 14.46 459,553 6,608,670 14.381 8.775 8.751 8.775 8.702 8.787 756,226 8.7390 0.28%
2016-12-15 0 14.40 14.36 14.40 14.34 14.64 1,133,913 16,367,741 14.435 8.751 8.726 8.751 8.714 8.897 1,865,931 8.7719 -1.77%
2016-12-14 0 14.66 14.64 14.66 14.44 14.66 501,200 7,315,148 14.595 8.909 8.897 8.909 8.775 8.909 824,759 8.8694 0.83%
2016-12-13 0 14.54 14.50 14.54 14.42 14.60 710,800 10,301,208 14.492 8.836 8.812 8.836 8.763 8.872 1,169,670 8.8069 -0.41%
2016-12-12 0 14.60 14.60 14.62 14.50 14.84 471,759 6,891,002 14.607 8.872 8.872 8.884 8.812 9.018 776,311 8.8766 -1.35%
2016-12-09 0 14.80 14.76 14.80 14.66 14.88 424,560 6,269,580 14.767 8.994 8.970 8.994 8.909 9.042 698,642 8.9739 0.14%
2016-12-08 0 14.78 14.74 14.78 14.74 14.92 422,649 6,270,356 14.836 8.982 8.957 8.982 8.957 9.067 695,498 9.0156 0.00%
2016-12-07 0 14.78 14.78 14.80 14.72 14.88 1,002,609 14,853,841 14.815 8.982 8.982 8.994 8.945 9.042 1,649,861 9.0031 -0.14%
2016-12-06 0 14.80 14.76 14.80 14.48 14.84 913,212 13,472,983 14.753 8.994 8.970 8.994 8.799 9.018 1,502,752 8.9655 1.51%
2016-12-05 0 14.58 14.54 14.58 14.52 14.58 472,785 6,879,219 14.550 8.860 8.836 8.860 8.824 8.860 778,000 8.8422 0.28%
2016-12-02 0 14.54 14.52 14.54 14.46 14.56 873,757 12,680,029 14.512 8.836 8.824 8.836 8.787 8.848 1,437,826 8.8189 0.14%
2016-12-01 0 14.52 14.50 14.52 14.40 14.58 541,369 7,865,440 14.529 8.824 8.812 8.824 8.751 8.860 890,859 8.8290 0.28%
2016-11-30 0 14.48 14.40 14.48 14.34 14.48 472,400 6,810,100 14.416 8.799 8.751 8.799 8.714 8.799 777,366 8.7605 0.70%
2016-11-29 0 14.38 14.36 14.38 14.34 14.50 198,800 2,862,320 14.398 8.739 8.726 8.739 8.714 8.812 327,139 8.7496 -0.69%
2016-11-28 0 14.48 14.44 14.48 14.44 14.54 282,518 4,093,903 14.491 8.799 8.775 8.799 8.775 8.836 464,903 8.8059 0.14%
2016-11-25 0 14.46 14.44 14.46 14.36 14.48 189,845 2,738,757 14.426 8.787 8.775 8.787 8.726 8.799 312,403 8.7667 0.42%
2016-11-24 0 14.40 14.38 14.40 14.34 14.46 212,176 3,055,934 14.403 8.751 8.739 8.751 8.714 8.787 349,150 8.7525 -0.41%
2016-11-23 0 14.46 14.44 14.46 14.26 14.54 918,914 13,288,747 14.461 8.787 8.775 8.787 8.666 8.836 1,512,135 8.7881 0.98%
2016-11-22 0 14.32 14.32 14.38 14.16 14.40 761,800 10,893,424 14.300 8.702 8.702 8.739 8.605 8.751 1,253,594 8.6898 0.70%
2016-11-21 0 14.22 14.22 14.26 14.20 14.40 487,800 6,972,744 14.294 8.641 8.641 8.666 8.629 8.751 802,708 8.6865 -1.11%
2016-11-18 0 14.38 14.36 14.38 14.00 14.46 947,199 13,526,912 14.281 8.739 8.726 8.739 8.508 8.787 1,558,680 8.6784 2.57%
2016-11-17 0 14.02 14.00 14.02 13.94 14.08 670,400 9,389,552 14.006 8.520 8.508 8.520 8.471 8.556 1,103,189 8.5113 0.14%
2016-11-16 0 14.00 14.00 14.02 13.96 14.04 356,457 4,993,280 14.008 8.508 8.508 8.520 8.483 8.532 586,574 8.5126 0.00%
2016-11-15 0 14.00 13.98 14.00 13.92 14.02 640,780 8,966,194 13.993 8.508 8.496 8.508 8.459 8.520 1,054,447 8.5032 0.29%
2016-11-14 0 13.96 13.96 13.98 13.84 14.02 272,800 3,807,912 13.959 8.483 8.483 8.496 8.410 8.520 448,911 8.4826 -0.29%
2016-11-11 0 14.00 13.98 14.00 13.92 14.06 789,871 11,066,724 14.011 8.508 8.496 8.508 8.459 8.544 1,299,786 8.5143 -0.14%
2016-11-10 0 14.02 14.02 14.06 13.84 14.08 549,200 7,696,488 14.014 8.520 8.520 8.544 8.410 8.556 903,746 8.5162 1.01%
2016-11-09 0 13.88 13.86 13.88 13.72 14.04 984,480 13,642,886 13.858 8.435 8.423 8.435 8.338 8.532 1,620,029 8.4214 -0.72%
2016-11-08 0 13.98 13.98 14.00 13.90 14.08 159,052 2,222,194 13.972 8.496 8.496 8.508 8.447 8.556 261,731 8.4904 0.00%
2016-11-07 0 13.98 13.96 13.98 13.88 14.04 502,221 6,994,520 13.927 8.496 8.483 8.496 8.435 8.532 826,439 8.4634 -0.14%
2016-11-04 0 14.00 14.00 14.02 13.92 14.04 461,600 6,460,756 13.996 8.508 8.508 8.520 8.459 8.532 759,594 8.5055 -0.14%
2016-11-03 0 14.02 14.02 14.04 13.90 14.04 561,772 7,848,939 13.972 8.520 8.520 8.532 8.447 8.532 924,434 8.4905 0.14%
2016-11-02 0 14.00 14.00 14.02 14.00 14.14 454,443 6,372,041 14.022 8.508 8.508 8.520 8.508 8.593 747,817 8.5209 -0.57%
2016-11-01 0 14.08 14.08 14.10 14.06 14.16 281,762 3,979,949 14.125 8.556 8.556 8.568 8.544 8.605 463,658 8.5838 0.28%
2016-10-31 0 14.04 14.04 14.08 14.04 14.16 225,235 3,170,656 14.077 8.532 8.532 8.556 8.532 8.605 370,639 8.5546 -0.71%
2016-10-28 0 14.14 14.12 14.14 14.08 14.26 325,040 4,601,044 14.155 8.593 8.581 8.593 8.556 8.666 534,875 8.6021 -0.28%
2016-10-27 0 14.18 14.16 14.18 14.10 14.30 213,000 3,012,632 14.144 8.617 8.605 8.617 8.568 8.690 350,506 8.5951 -0.56%
2016-10-26 0 14.26 14.24 14.26 14.22 14.30 652,772 9,308,833 14.261 8.666 8.654 8.666 8.641 8.690 1,074,181 8.6660 -0.97%
2016-10-25 0 14.40 14.36 14.40 14.24 14.46 455,047 6,523,922 14.337 8.751 8.726 8.751 8.654 8.787 748,811 8.7124 0.00%
2016-10-24 0 14.40 14.38 14.40 14.04 14.48 727,557 10,406,278 14.303 8.751 8.739 8.751 8.532 8.799 1,197,244 8.6919 1.41%
2016-10-20 0 14.20 14.16 14.20 14.06 14.26 625,296 8,848,451 14.151 8.629 8.605 8.629 8.544 8.666 1,028,967 8.5994 1.14%
2016-10-19 0 14.04 14.00 14.04 13.86 14.08 129,881 1,822,185 14.030 8.532 8.508 8.532 8.423 8.556 213,728 8.5257 0.43%
2016-10-18 0 13.98 13.98 14.00 13.94 14.04 571,589 7,999,104 13.995 8.496 8.496 8.508 8.471 8.532 940,588 8.5044 0.43%
2016-10-17 0 13.92 13.92 13.94 13.88 14.10 762,337 10,616,903 13.927 8.459 8.459 8.471 8.435 8.568 1,254,477 8.4632 -1.14%
2016-10-14 0 14.08 14.04 14.08 13.92 14.10 596,865 8,372,147 14.027 8.556 8.532 8.556 8.459 8.568 982,182 8.5240 1.29%
2016-10-13 0 13.90 13.88 13.90 13.88 13.98 524,380 7,299,039 13.919 8.447 8.435 8.447 8.435 8.496 862,903 8.4587 -0.43%
2016-10-12 0 13.96 13.94 13.96 13.92 14.04 572,186 7,988,135 13.961 8.483 8.471 8.483 8.459 8.532 941,571 8.4838 -0.43%
2016-10-11 0 14.02 13.98 14.02 13.94 14.06 490,267 6,857,186 13.987 8.520 8.496 8.520 8.471 8.544 806,768 8.4996 0.43%
2016-10-07 0 13.96 13.96 13.98 13.90 14.08 548,265 7,649,099 13.952 8.483 8.483 8.496 8.447 8.556 902,207 8.4782 -0.99%
2016-10-06 0 14.10 14.10 14.12 13.90 14.12 521,268 7,301,646 14.008 8.568 8.568 8.581 8.447 8.581 857,782 8.5122 1.15%
2016-10-05 0 13.94 13.94 13.96 13.90 14.00 233,602 3,259,919 13.955 8.471 8.471 8.483 8.447 8.508 384,408 8.4804 -0.14%
2016-10-04 0 13.96 13.96 13.98 13.90 14.00 418,050 5,827,609 13.940 8.483 8.483 8.496 8.447 8.508 687,930 8.4712 -0.43%
2016-10-03 0 14.02 13.98 14.02 13.90 14.04 328,754 4,597,972 13.986 8.520 8.496 8.520 8.447 8.532 540,987 8.4992 0.86%
2016-09-30 0 13.90 13.90 13.92 13.82 13.98 646,984 8,991,764 13.898 8.447 8.447 8.459 8.398 8.496 1,064,656 8.4457 -0.71%
2016-09-29 0 14.00 14.00 14.04 13.98 14.10 323,800 4,536,916 14.012 8.508 8.508 8.532 8.496 8.568 532,835 8.5147 0.00%
2016-09-28 0 14.00 14.00 14.02 13.92 14.04 270,802 3,787,284 13.985 8.508 8.508 8.520 8.459 8.532 445,623 8.4989 -0.28%
2016-09-27 0 14.04 14.00 14.06 13.90 14.04 819,015 11,447,889 13.978 8.532 8.508 8.544 8.447 8.532 1,347,745 8.4941 0.14%
2016-09-26 0 14.02 14.00 14.02 13.90 14.12 940,018 13,131,690 13.970 8.520 8.508 8.520 8.447 8.581 1,546,863 8.4892 -0.71%
2016-09-23 0 14.12 14.06 14.12 14.02 14.20 366,800 5,163,052 14.076 8.581 8.544 8.581 8.520 8.629 603,594 8.5538 -0.28%
2016-09-22 0 14.16 14.10 14.16 14.08 14.26 452,611 6,407,612 14.157 8.605 8.568 8.605 8.556 8.666 744,802 8.6031 -0.14%
2016-09-21 0 14.18 14.16 14.18 14.08 14.22 310,800 4,404,888 14.173 8.617 8.605 8.617 8.556 8.641 511,442 8.6127 0.42%
2016-09-20 0 14.12 14.12 14.14 14.06 14.24 375,765 5,321,139 14.161 8.581 8.581 8.593 8.544 8.654 618,347 8.6054 0.00%
2016-09-19 0 14.12 14.12 14.14 14.06 14.16 415,728 5,860,523 14.097 8.581 8.581 8.593 8.544 8.605 684,109 8.5667 -0.84%
2016-09-15 0 14.24 14.22 14.24 13.98 14.24 691,713 9,753,065 14.100 8.654 8.641 8.654 8.496 8.654 1,138,261 8.5684 1.28%
2016-09-14 0 14.06 14.04 14.06 13.96 14.08 572,792 8,045,159 14.046 8.544 8.532 8.544 8.483 8.556 942,568 8.5354 0.00%
2016-09-13 0 14.06 14.06 14.08 13.96 14.36 547,344 7,731,585 14.126 8.544 8.544 8.556 8.483 8.726 900,692 8.5841 -0.85%
2016-09-12 0 14.18 14.14 14.18 14.10 14.32 1,216,284 17,248,836 14.182 8.617 8.593 8.617 8.568 8.702 2,001,478 8.6181 -2.48%
2016-09-09 0 14.54 14.54 14.56 14.34 14.60 838,000 12,170,400 14.523 8.836 8.836 8.848 8.714 8.872 1,378,986 8.8256 0.97%
2016-09-08 0 14.50 14.42 14.50 14.32 14.50 944,985 13,600,519 14.392 8.751 8.702 8.751 8.642 8.751 1,565,836 8.6858 0.28%
2016-09-07 0 14.46 14.40 14.46 14.36 14.58 915,200 13,213,256 14.438 8.727 8.690 8.727 8.666 8.799 1,516,482 8.7131 -0.28%
2016-09-06 0 14.50 14.44 14.50 14.42 14.54 1,680,200 24,294,489 14.459 8.751 8.715 8.751 8.702 8.775 2,784,084 8.7262 -0.14%
2016-09-05 0 14.52 14.52 14.54 14.42 14.56 974,936 14,126,749 14.490 8.763 8.763 8.775 8.702 8.787 1,615,464 8.7447 0.83%
2016-09-02 0 14.40 14.38 14.40 14.32 14.48 346,480 4,983,009 14.382 8.690 8.678 8.690 8.642 8.739 574,116 8.6795 -0.28%
2016-09-01 0 14.44 14.38 14.44 14.28 14.46 730,351 10,516,892 14.400 8.715 8.678 8.715 8.618 8.727 1,210,188 8.6903 1.26%
2016-08-31 0 14.26 14.26 14.32 14.24 14.42 586,475 8,381,218 14.291 8.606 8.606 8.642 8.594 8.702 971,786 8.6245 -0.70%
2016-08-30 0 14.36 14.32 14.38 14.16 14.40 565,000 8,079,848 14.301 8.666 8.642 8.678 8.546 8.690 936,202 8.6305 1.70%
2016-08-29 0 14.12 14.10 14.12 14.04 14.20 932,100 13,117,406 14.073 8.521 8.509 8.521 8.473 8.570 1,544,485 8.4931 -0.42%
2016-08-26 0 14.18 14.16 14.18 14.02 14.18 1,807,728 25,459,357 14.084 8.558 8.546 8.558 8.461 8.558 2,995,397 8.4995 -0.14%
2016-08-25 0 14.20 14.18 14.20 14.18 14.56 1,796,022 25,675,307 14.296 8.570 8.558 8.570 8.558 8.787 2,976,000 8.6275 -1.93%
2016-08-24 0 14.48 14.46 14.48 14.32 14.64 1,098,592 15,840,403 14.419 8.739 8.727 8.739 8.642 8.835 1,820,362 8.7018 -0.28%
2016-08-23 0 14.52 14.50 14.52 14.48 14.84 1,033,600 15,031,244 14.543 8.763 8.751 8.763 8.739 8.956 1,712,670 8.7765 -1.22%
2016-08-22 0 14.70 14.68 14.70 14.64 14.98 938,400 13,807,360 14.714 8.871 8.859 8.871 8.835 9.040 1,554,924 8.8798 -1.34%
2016-08-19 0 14.90 14.86 14.90 14.82 14.96 530,021 7,889,481 14.885 8.992 8.968 8.992 8.944 9.028 878,242 8.9833 -0.40%
2016-08-18 0 14.96 14.88 14.96 14.88 15.02 832,816 12,455,960 14.956 9.028 8.980 9.028 8.980 9.065 1,379,972 9.0262 0.67%
2016-08-17 0 14.86 14.84 14.86 14.80 14.92 510,000 7,581,656 14.866 8.968 8.956 8.968 8.932 9.004 845,068 8.9717 0.41%
2016-08-16 0 14.80 14.78 14.80 14.76 15.10 798,884 11,889,572 14.883 8.932 8.920 8.932 8.908 9.113 1,323,747 8.9818 -1.33%
2016-08-15 0 15.00 14.94 15.00 14.88 15.12 812,476 12,179,532 14.991 9.053 9.016 9.053 8.980 9.125 1,346,269 9.0469 -0.40%
2016-08-12 0 15.06 15.06 15.12 15.04 15.28 671,887 10,196,644 15.176 9.089 9.089 9.125 9.077 9.222 1,113,314 9.1588 -0.92%
2016-08-11 0 15.20 15.14 15.20 14.92 15.22 1,200,401 18,161,991 15.130 9.173 9.137 9.173 9.004 9.185 1,989,059 9.1309 1.60%
2016-08-10 0 14.96 14.94 14.96 14.90 15.00 868,304 12,977,188 14.945 9.028 9.016 9.028 8.992 9.053 1,438,776 9.0196 0.00%
2016-08-09 0 14.96 14.94 14.96 14.88 14.96 574,401 8,584,144 14.945 9.028 9.016 9.028 8.980 9.028 951,780 9.0190 0.54%
2016-08-08 0 14.88 14.84 14.88 14.74 15.00 749,259 11,143,972 14.873 8.980 8.956 8.980 8.896 9.053 1,241,519 8.9761 0.40%
2016-08-05 0 14.82 14.80 14.82 14.80 14.96 534,258 7,954,177 14.888 8.944 8.932 8.944 8.932 9.028 885,263 8.9851 -0.40%
2016-08-04 0 14.88 14.86 14.88 14.66 14.90 933,200 13,844,412 14.835 8.980 8.968 8.980 8.847 8.992 1,546,308 8.9532 1.78%
2016-08-03 0 14.62 14.58 14.62 14.54 14.66 710,800 10,369,110 14.588 8.823 8.799 8.823 8.775 8.847 1,177,792 8.8039 -0.41%
2016-08-01 0 14.68 14.68 14.70 14.50 14.74 465,000 6,823,457 14.674 8.859 8.859 8.871 8.751 8.896 770,503 8.8558 1.10%
2016-07-29 0 14.52 14.52 14.56 14.52 14.74 534,800 7,810,200 14.604 8.763 8.763 8.787 8.763 8.896 886,161 8.8135 -1.22%
2016-07-28 0 14.70 14.68 14.70 14.68 14.84 517,200 7,619,776 14.733 8.871 8.859 8.871 8.859 8.956 856,998 8.8912 -1.34%
2016-07-27 0 14.90 14.86 14.90 14.66 15.06 865,600 12,816,512 14.807 8.992 8.968 8.992 8.847 9.089 1,434,295 8.9358 -0.13%
2016-07-26 0 14.92 14.92 14.96 14.84 15.12 985,488 14,770,029 14.988 9.004 9.004 9.028 8.956 9.125 1,632,949 9.0450 0.13%
2016-07-25 0 14.90 14.90 14.92 14.80 14.96 601,828 8,959,357 14.887 8.992 8.992 9.004 8.932 9.028 997,226 8.9843 0.00%
2016-07-22 0 14.90 14.86 14.90 14.82 15.08 319,696 4,765,982 14.908 8.992 8.968 8.992 8.944 9.101 529,735 8.9969 -0.40%
2016-07-21 0 14.96 14.98 15.00 14.70 15.14 1,863,841 27,875,097 14.956 9.028 9.040 9.053 8.871 9.137 3,088,376 9.0258 1.91%
2016-07-20 0 14.68 14.68 14.70 14.56 14.80 1,105,200 16,248,228 14.702 8.859 8.859 8.871 8.787 8.932 1,831,311 8.8725 0.96%
2016-07-19 0 14.54 14.52 14.56 14.34 14.58 1,181,314 17,051,975 14.435 8.775 8.763 8.787 8.654 8.799 1,957,432 8.7114 1.25%
2016-07-18 0 14.36 14.36 14.38 14.32 14.42 603,652 8,675,766 14.372 8.666 8.666 8.678 8.642 8.702 1,000,249 8.6736 -0.42%
2016-07-15 0 14.42 14.38 14.42 14.32 14.48 1,680,496 24,170,009 14.383 8.702 8.678 8.702 8.642 8.739 2,784,574 8.6800 -0.41%
2016-07-14 0 14.48 14.46 14.48 14.28 14.52 566,400 8,167,320 14.420 8.739 8.727 8.739 8.618 8.763 938,522 8.7023 -0.41%
2016-07-13 0 14.54 14.50 14.56 14.38 14.66 1,387,318 20,137,742 14.516 8.775 8.751 8.787 8.678 8.847 2,298,779 8.7602 0.55%
2016-07-12 0 14.46 14.46 14.48 14.22 14.50 888,326 12,752,206 14.355 8.727 8.727 8.739 8.582 8.751 1,471,952 8.6635 0.42%
2016-07-11 0 14.40 14.36 14.40 14.28 14.46 294,784 4,235,916 14.370 8.690 8.666 8.690 8.618 8.727 488,456 8.6721 1.84%
2016-07-08 0 14.14 14.14 14.16 13.96 14.30 1,376,800 19,450,004 14.127 8.534 8.534 8.546 8.425 8.630 2,281,351 8.5257 -1.39%
2016-07-07 0 14.34 14.32 14.34 14.30 14.42 515,200 7,388,906 14.342 8.654 8.642 8.654 8.630 8.702 853,684 8.6553 0.14%
2016-07-06 0 14.32 14.30 14.34 14.26 14.38 576,784 8,250,605 14.305 8.642 8.630 8.654 8.606 8.678 955,728 8.6328 -0.83%
2016-07-05 0 14.44 14.44 14.46 14.44 14.70 695,600 10,132,340 14.566 8.715 8.715 8.727 8.715 8.871 1,152,606 8.7908 -0.69%
2016-07-04 0 14.54 14.50 14.60 14.26 14.76 2,048,016 29,941,325 14.620 8.775 8.751 8.811 8.606 8.908 3,393,553 8.8230 1.54%
2016-06-30 0 14.32 14.32 14.34 14.16 14.40 1,568,715 22,421,689 14.293 8.642 8.642 8.654 8.546 8.690 2,599,353 8.6259 0.42%
2016-06-29 0 14.26 14.26 14.30 14.18 14.54 1,589,200 22,659,708 14.259 8.606 8.606 8.630 8.558 8.775 2,633,297 8.6051 -1.11%
2016-06-28 0 14.42 14.42 14.48 14.18 14.50 718,000 10,351,056 14.417 8.702 8.702 8.739 8.558 8.751 1,189,723 8.7004 -1.10%
2016-06-27 0 14.58 14.56 14.60 14.28 14.66 1,381,344 20,072,469 14.531 8.799 8.787 8.811 8.618 8.847 2,288,881 8.7696 1.82%
2016-06-24 0 14.32 14.30 14.36 13.68 14.74 2,494,604 35,378,764 14.182 8.642 8.630 8.666 8.256 8.896 4,133,547 8.5589 -2.32%
2016-06-23 0 14.66 14.64 14.66 14.58 14.78 1,090,520 16,014,812 14.686 8.847 8.835 8.847 8.799 8.920 1,806,987 8.8627 0.00%
2016-06-22 0 14.66 14.66 14.70 14.36 14.86 1,947,999 28,544,373 14.653 8.847 8.847 8.871 8.666 8.968 3,227,825 8.8432 1.38%
2016-06-21 0 14.46 14.44 14.46 14.24 14.58 1,631,876 23,540,291 14.425 8.727 8.715 8.727 8.594 8.799 2,704,011 8.7057 -0.14%
2016-06-20 0 14.48 14.48 14.50 13.88 14.50 3,078,072 44,049,595 14.311 8.739 8.739 8.751 8.377 8.751 5,100,351 8.6366 4.78%
2016-06-17 0 13.82 13.78 13.82 13.78 13.96 2,362,303 32,779,913 13.876 8.340 8.316 8.340 8.316 8.425 3,914,325 8.3743 0.44%
2016-06-16 0 13.76 13.70 13.76 13.70 13.98 2,591,200 35,847,820 13.834 8.304 8.268 8.304 8.268 8.437 4,293,606 8.3491 -1.29%
2016-06-15 0 13.94 13.94 13.96 13.58 13.96 4,105,440 56,962,681 13.875 8.413 8.413 8.425 8.196 8.425 6,802,695 8.3735 2.35%
2016-06-14 0 13.62 13.58 13.60 13.30 13.64 2,653,800 35,895,552 13.526 8.220 8.196 8.208 8.027 8.232 4,397,334 8.1630 3.03%
2016-06-13 0 13.22 13.20 13.26 13.18 13.34 1,181,800 15,618,894 13.216 7.978 7.966 8.002 7.954 8.051 1,958,237 7.9760 -1.64%
2016-06-10 0 13.44 13.44 13.46 13.36 13.56 863,200 11,605,945 13.445 8.111 8.111 8.123 8.063 8.183 1,430,318 8.1142 -1.03%
2016-06-08 0 13.58 13.58 13.60 13.52 13.66 785,000 10,659,076 13.578 8.196 8.196 8.208 8.159 8.244 1,300,741 8.1946 -0.59%
2016-06-07 0 13.66 13.64 13.66 13.56 13.68 968,948 13,214,042 13.638 8.244 8.232 8.244 8.183 8.256 1,605,542 8.2303 0.74%
2016-06-06 0 13.56 13.54 13.56 13.52 13.68 1,393,648 18,956,436 13.602 8.183 8.171 8.183 8.159 8.256 2,309,268 8.2088 -0.29%
2016-06-03 0 13.60 13.56 13.62 13.52 13.78 4,474,197 61,086,967 13.653 8.208 8.183 8.220 8.159 8.316 7,413,723 8.2397 1.87%
2016-06-02 0 13.62 13.60 13.68 13.56 13.78 588,204 8,026,476 13.646 8.057 8.045 8.092 8.021 8.151 994,363 8.0720 -0.15%
2016-06-01 0 13.64 13.62 13.64 13.60 13.80 568,800 7,773,398 13.666 8.069 8.057 8.069 8.045 8.163 961,561 8.0841 -0.87%
2016-05-31 0 13.76 13.70 13.74 13.56 13.90 1,507,690 20,689,478 13.723 8.140 8.104 8.128 8.021 8.222 2,548,761 8.1175 0.88%
2016-05-30 0 13.64 13.60 13.64 13.54 13.76 425,600 5,820,408 13.676 8.069 8.045 8.069 8.009 8.140 719,480 8.0897 0.89%
2016-05-27 0 13.52 13.52 13.54 13.38 13.56 590,600 7,975,880 13.505 7.998 7.998 8.009 7.915 8.021 998,414 7.9886 0.15%
2016-05-26 0 13.50 13.46 13.50 13.46 13.58 388,400 5,245,808 13.506 7.986 7.962 7.986 7.962 8.033 656,593 7.9894 -0.44%
2016-05-25 0 13.56 13.52 13.62 13.52 13.74 998,476 13,604,158 13.625 8.021 7.998 8.057 7.998 8.128 1,687,931 8.0597 0.44%
2016-05-24 0 13.50 13.50 13.56 13.46 13.58 575,410 7,782,196 13.525 7.986 7.986 8.021 7.962 8.033 972,735 8.0003 0.00%
2016-05-23 0 13.50 13.48 13.50 13.24 13.60 920,400 12,367,775 13.437 7.986 7.974 7.986 7.832 8.045 1,555,943 7.9487 1.96%
2016-05-20 0 13.24 13.22 13.30 13.18 13.34 403,900 5,356,616 13.262 7.832 7.820 7.867 7.796 7.891 682,796 7.8451 0.61%
2016-05-19 0 13.16 13.16 13.18 13.08 13.22 675,441 8,893,791 13.167 7.785 7.785 7.796 7.737 7.820 1,141,838 7.7890 -0.30%
2016-05-18 0 13.20 13.18 13.24 13.14 13.28 491,549 6,502,242 13.228 7.808 7.796 7.832 7.773 7.856 830,967 7.8249 -0.90%
2016-05-17 0 13.32 13.24 13.32 13.12 13.34 815,200 10,795,892 13.243 7.879 7.832 7.879 7.761 7.891 1,378,102 7.8339 1.22%
2016-05-16 0 13.16 13.16 13.22 13.10 13.28 496,800 6,546,684 13.178 7.785 7.785 7.820 7.749 7.856 839,844 7.7951 0.00%
2016-05-13 0 13.16 13.16 13.22 13.10 13.56 1,651,840 21,853,774 13.230 7.785 7.785 7.820 7.749 8.021 2,792,448 7.8260 -3.09%
2016-05-12 0 13.58 13.56 13.62 13.28 13.82 1,744,050 23,693,577 13.585 8.033 8.021 8.057 7.856 8.175 2,948,330 8.0363 2.57%
2016-05-11 0 13.24 13.24 13.26 13.18 13.36 772,160 10,257,312 13.284 7.832 7.832 7.844 7.796 7.903 1,305,342 7.8579 0.61%
2016-05-10 0 13.16 13.14 13.16 13.14 13.28 758,800 10,006,748 13.188 7.785 7.773 7.785 7.773 7.856 1,282,757 7.8010 -0.60%
2016-05-09 0 13.24 13.22 13.24 13.16 13.38 940,272 12,480,330 13.273 7.832 7.820 7.832 7.785 7.915 1,589,537 7.8516 -0.75%
2016-05-06 0 13.34 13.28 13.34 13.22 13.42 795,607 10,566,964 13.282 7.891 7.856 7.891 7.820 7.938 1,344,980 7.8566 -0.60%
2016-05-05 0 13.42 13.42 13.46 13.30 13.50 927,263 12,432,541 13.408 7.938 7.938 7.962 7.867 7.986 1,567,545 7.9312 -0.74%
2016-05-04 0 13.52 13.50 13.52 13.40 13.60 784,000 10,561,244 13.471 7.998 7.986 7.998 7.927 8.045 1,325,358 7.9686 -0.73%
2016-05-03 0 13.62 13.60 13.64 13.54 13.84 1,137,163 15,532,372 13.659 8.057 8.045 8.069 8.009 8.187 1,922,383 8.0798 -1.59%
2016-04-29 0 13.84 13.82 13.88 13.72 13.92 412,000 5,700,160 13.835 8.187 8.175 8.211 8.116 8.234 696,489 8.1841 0.00%
2016-04-28 0 13.84 13.82 13.84 13.76 14.04 691,200 9,590,824 13.876 8.187 8.175 8.187 8.140 8.305 1,168,479 8.2080 -0.57%
2016-04-27 0 13.92 13.92 13.96 13.92 14.10 612,700 8,572,494 13.991 8.234 8.234 8.258 8.234 8.341 1,035,774 8.2764 -0.43%
2016-04-26 0 13.98 13.96 14.04 13.94 14.28 1,246,949 17,513,983 14.046 8.270 8.258 8.305 8.246 8.447 2,107,977 8.3084 -1.83%
2016-04-25 0 14.24 14.24 14.26 13.66 14.28 2,910,814 41,097,060 14.119 8.424 8.424 8.435 8.080 8.447 4,920,753 8.3518 4.25%
2016-04-22 0 13.66 13.66 13.70 13.60 13.78 768,600 10,545,780 13.721 8.080 8.080 8.104 8.045 8.151 1,299,324 8.1164 -1.44%
2016-04-21 0 13.86 13.84 13.86 13.76 13.94 875,280 12,125,830 13.854 8.199 8.187 8.199 8.140 8.246 1,479,667 8.1950 1.17%
2016-04-20 0 13.70 13.70 13.72 13.66 13.82 804,320 11,050,311 13.739 8.104 8.104 8.116 8.080 8.175 1,359,709 8.1270 0.15%
2016-04-19 0 13.68 13.64 13.68 13.50 13.78 765,824 10,415,239 13.600 8.092 8.069 8.092 7.986 8.151 1,294,631 8.0449 0.59%
2016-04-18 0 13.60 13.52 13.60 13.38 13.88 1,126,832 15,260,366 13.543 8.045 7.998 8.045 7.915 8.211 1,904,918 8.0110 -2.16%
2016-04-15 0 13.90 13.84 13.90 13.68 13.94 1,177,462 16,351,996 13.888 8.222 8.187 8.222 8.092 8.246 1,990,508 8.2150 1.16%
2016-04-14 0 13.74 13.74 13.78 13.68 13.86 1,763,927 24,268,486 13.758 8.128 8.128 8.151 8.092 8.199 2,981,932 8.1385 0.88%
2016-04-13 0 13.62 13.64 13.70 13.56 13.76 1,193,648 16,307,215 13.662 8.057 8.069 8.104 8.021 8.140 2,017,871 8.0814 0.44%
2016-04-12 0 13.56 13.54 13.58 13.38 13.60 576,800 7,813,680 13.547 8.021 8.009 8.033 7.915 8.045 975,085 8.0133 1.65%
2016-04-11 0 13.34 13.32 13.36 13.24 13.44 1,121,492 14,944,042 13.325 7.891 7.879 7.903 7.832 7.950 1,895,891 7.8823 1.06%
2016-04-08 0 13.20 13.16 13.20 13.04 13.20 774,400 10,160,840 13.121 7.808 7.785 7.808 7.714 7.808 1,309,129 7.7615 0.15%
2016-04-07 0 13.18 13.16 13.18 13.12 13.32 559,236 7,404,683 13.241 7.796 7.785 7.796 7.761 7.879 945,393 7.8324 -0.75%
2016-04-06 0 13.28 13.26 13.30 13.18 13.32 830,919 11,036,218 13.282 7.856 7.844 7.867 7.796 7.879 1,404,675 7.8568 0.15%
2016-04-05 0 13.26 13.22 13.28 13.20 13.44 1,575,200 20,933,389 13.289 7.844 7.820 7.856 7.808 7.950 2,662,888 7.8612 -1.19%
2016-04-01 0 13.42 13.40 13.42 13.34 13.60 1,093,200 14,658,194 13.409 7.938 7.927 7.938 7.891 8.045 1,848,063 7.9317 -1.47%
2016-03-31 0 13.62 13.62 13.64 13.50 13.66 1,293,479 17,577,300 13.589 8.057 8.057 8.069 7.986 8.080 2,186,636 8.0385 0.59%
2016-03-30 0 13.54 13.50 13.54 13.22 13.56 1,706,590 22,826,781 13.376 8.009 7.986 8.009 7.820 8.021 2,885,003 7.9122 3.20%
2016-03-29 0 13.12 13.12 13.14 13.08 13.28 2,969,480 39,015,411 13.139 7.761 7.761 7.773 7.737 7.856 5,019,928 7.7721 -1.20%
2016-03-24 0 13.28 13.30 13.36 13.04 14.20 6,466,690 86,154,853 13.323 7.856 7.867 7.903 7.714 8.400 10,931,988 7.8810 -7.26%
2016-03-23 0 14.32 14.30 14.32 14.06 14.40 1,511,280 21,428,142 14.179 8.471 8.459 8.471 8.317 8.518 2,554,830 8.3873 1.56%
2016-03-22 0 14.10 14.10 14.12 14.02 14.16 1,294,132 18,217,670 14.077 8.341 8.341 8.353 8.293 8.376 2,187,740 8.3272 0.71%
2016-03-21 0 14.00 13.94 14.00 13.82 14.08 813,679 11,321,113 13.914 8.282 8.246 8.282 8.175 8.329 1,375,531 8.2304 0.86%
2016-03-18 0 13.88 13.84 13.96 13.78 13.96 1,098,366 15,248,385 13.883 8.211 8.187 8.258 8.151 8.258 1,856,796 8.2122 0.00%
2016-03-17 0 13.88 13.88 13.90 13.76 13.92 1,618,000 22,437,168 13.867 8.211 8.211 8.222 8.140 8.234 2,735,241 8.2030 0.87%
2016-03-16 0 13.76 13.74 13.76 13.74 14.00 1,322,323 18,273,685 13.819 8.140 8.128 8.140 8.128 8.282 2,235,397 8.1747 -1.71%
2016-03-15 0 14.00 13.98 14.00 13.98 14.10 1,342,479 18,816,428 14.016 8.282 8.270 8.282 8.270 8.341 2,269,471 8.2911 -0.43%
2016-03-14 0 14.06 14.02 14.14 14.02 14.28 959,200 13,591,709 14.170 8.317 8.293 8.364 8.293 8.447 1,621,535 8.3820 -0.28%
2016-03-11 0 14.10 14.08 14.18 13.74 14.24 2,453,987 34,505,152 14.061 8.341 8.329 8.388 8.128 8.424 4,148,484 8.3175 2.03%
2016-03-10 0 13.82 13.76 13.82 13.76 13.88 587,200 8,120,264 13.829 8.175 8.140 8.175 8.140 8.211 992,666 8.1803 0.29%
2016-03-09 0 13.78 13.74 13.82 13.50 13.86 1,528,862 20,990,524 13.730 8.151 8.128 8.175 7.986 8.199 2,584,553 8.1215 0.58%
2016-03-08 0 13.70 13.64 13.70 13.38 13.76 1,491,360 20,277,832 13.597 8.104 8.069 8.104 7.915 8.140 2,521,155 8.0431 1.18%
2016-03-07 0 13.54 13.54 13.64 13.54 14.00 1,335,608 18,355,709 13.743 8.009 8.009 8.069 8.009 8.282 2,257,855 8.1297 -1.02%
2016-03-04 0 13.68 13.62 13.70 13.40 13.70 1,786,000 24,210,409 13.556 8.092 8.057 8.104 7.927 8.104 3,019,247 8.0187 1.94%
2016-03-03 0 13.42 13.36 13.42 13.36 13.52 829,484 11,135,893 13.425 7.938 7.903 7.938 7.903 7.998 1,402,249 7.9415 0.15%
2016-03-02 0 13.40 13.38 13.40 13.24 13.40 1,481,248 19,785,848 13.358 7.927 7.915 7.927 7.832 7.927 2,504,061 7.9015 1.98%
2016-03-01 0 13.14 13.12 13.14 12.94 13.18 518,080 6,770,583 13.069 7.773 7.761 7.773 7.655 7.796 875,818 7.7306 1.86%
2016-02-29 0 12.90 12.88 12.94 12.84 13.08 1,021,434 13,170,301 12.894 7.631 7.619 7.655 7.595 7.737 1,726,742 7.6273 -0.62%
2016-02-26 0 12.98 12.94 12.98 12.90 13.10 1,037,879 13,476,312 12.985 7.678 7.655 7.678 7.631 7.749 1,754,542 7.6808 -0.15%
2016-02-25 0 13.00 12.96 13.02 12.80 13.24 1,786,525 23,248,416 13.013 7.690 7.666 7.702 7.572 7.832 3,020,134 7.6978 0.78%
2016-02-24 0 12.90 12.88 12.90 12.88 13.06 1,019,584 13,160,254 12.908 7.631 7.619 7.631 7.619 7.725 1,723,614 7.6353 -1.23%
2016-02-23 0 13.06 13.04 13.06 13.04 13.24 789,300 10,358,934 13.124 7.725 7.714 7.725 7.714 7.832 1,334,318 7.7635 -1.06%
2016-02-22 0 13.20 13.20 13.24 12.92 13.38 1,452,996 19,191,184 13.208 7.808 7.808 7.832 7.643 7.915 2,456,301 7.8130 2.33%
2016-02-19 0 12.90 12.88 12.94 12.80 12.94 525,205 6,762,143 12.875 7.631 7.619 7.655 7.572 7.655 887,863 7.6162 0.16%
2016-02-18 0 12.88 12.86 12.88 12.80 12.98 800,505 10,286,216 12.850 7.619 7.607 7.619 7.572 7.678 1,353,260 7.6011 0.94%
2016-02-17 0 12.76 12.72 12.76 12.68 12.96 929,200 11,898,979 12.806 7.548 7.524 7.548 7.501 7.666 1,570,820 7.5750 -1.24%
2016-02-16 0 12.92 12.90 12.92 12.66 13.10 1,074,974 13,907,932 12.938 7.643 7.631 7.643 7.489 7.749 1,817,252 7.6533 1.10%
2016-02-15 0 12.78 12.78 12.80 12.64 12.86 1,465,600 18,704,380 12.762 7.560 7.560 7.572 7.477 7.607 2,477,608 7.5494 2.40%
2016-02-12 0 12.48 12.48 12.50 12.38 12.72 1,960,314 24,593,082 12.546 7.382 7.382 7.394 7.323 7.524 3,313,926 7.4211 -1.42%
2016-02-11 0 12.66 12.64 12.68 12.38 12.80 1,361,346 17,184,617 12.623 7.489 7.477 7.501 7.323 7.572 2,301,366 7.4671 -2.16%
2016-02-05 0 12.94 12.94 12.98 12.36 13.10 3,966,800 50,777,418 12.801 7.655 7.655 7.678 7.311 7.749 6,705,905 7.5720 5.55%
2016-02-04 0 12.26 12.24 12.26 11.96 12.54 3,460,001 42,305,695 12.227 7.252 7.240 7.252 7.075 7.418 5,849,158 7.2328 2.17%
2016-02-03 0 12.00 11.98 12.00 11.88 12.12 1,746,798 20,899,398 11.964 7.098 7.087 7.098 7.027 7.169 2,952,975 7.0774 -2.28%
2016-02-02 0 12.28 12.24 12.28 11.82 12.32 1,128,615 13,768,576 12.200 7.264 7.240 7.264 6.992 7.288 1,907,932 7.2165 2.50%
2016-02-01 0 11.98 11.98 12.00 11.86 12.20 1,372,484 16,428,986 11.970 7.087 7.087 7.098 7.016 7.217 2,320,195 7.0809 -1.32%
2016-01-29 0 12.14 12.12 12.18 11.64 12.20 3,110,800 37,065,530 11.915 7.181 7.169 7.205 6.886 7.217 5,258,831 7.0482 3.76%
2016-01-28 0 11.70 11.68 11.70 11.60 11.74 1,283,008 14,963,459 11.663 6.921 6.909 6.921 6.862 6.945 2,168,935 6.8990 0.34%
2016-01-27 0 11.66 11.64 11.66 11.60 11.80 853,360 9,946,323 11.656 6.897 6.886 6.897 6.862 6.980 1,442,612 6.8947 -0.17%
2016-01-26 0 11.68 11.68 11.70 11.60 11.80 1,215,280 14,195,025 11.681 6.909 6.909 6.921 6.862 6.980 2,054,440 6.9094 -1.52%
2016-01-25 0 11.86 11.84 11.86 11.64 11.86 1,109,720 13,086,409 11.793 7.016 7.004 7.016 6.886 7.016 1,875,990 6.9757 2.42%
2016-01-22 0 11.58 11.56 11.58 11.44 11.64 1,550,208 17,865,708 11.525 6.850 6.838 6.850 6.767 6.886 2,620,638 6.8173 1.40%
2016-01-21 0 11.42 11.40 11.44 11.40 11.76 2,162,800 24,973,881 11.547 6.755 6.744 6.767 6.744 6.956 3,656,230 6.8305 -2.23%
2016-01-20 0 11.68 11.66 11.70 11.56 12.16 2,310,952 27,011,711 11.689 6.909 6.897 6.921 6.838 7.193 3,906,682 6.9142 -4.11%
2016-01-19 0 12.18 12.14 12.18 11.86 12.18 1,485,019 17,900,683 12.054 7.205 7.181 7.205 7.016 7.205 2,510,436 7.1305 2.01%
2016-01-18 0 11.94 11.92 11.94 11.90 12.40 1,866,480 22,554,728 12.084 7.063 7.051 7.063 7.039 7.335 3,155,299 7.1482 -5.24%
2016-01-15 0 12.60 12.58 12.60 12.46 12.70 2,082,494 26,242,739 12.602 7.453 7.442 7.453 7.371 7.513 3,520,472 7.4543 0.48%
2016-01-14 0 12.54 12.52 12.54 12.06 12.58 1,710,848 21,106,462 12.337 7.418 7.406 7.418 7.134 7.442 2,892,202 7.2977 1.13%
2016-01-13 0 12.40 12.32 12.34 12.32 12.94 4,758,407 59,758,709 12.559 7.335 7.288 7.300 7.288 7.655 8,044,123 7.4289 2.31%
2016-01-12 0 12.12 12.10 12.12 12.06 12.24 1,468,000 17,782,946 12.114 7.169 7.158 7.169 7.134 7.240 2,481,665 7.1657 0.33%
2016-01-11 0 12.08 12.08 12.10 12.06 12.44 1,600,390 19,381,395 12.110 7.146 7.146 7.158 7.134 7.359 2,705,471 7.1638 -3.67%
2016-01-08 0 12.54 12.52 12.54 12.36 12.70 1,194,882 14,936,118 12.500 7.418 7.406 7.418 7.311 7.513 2,019,957 7.3943 -1.26%
2016-01-07 0 12.70 12.64 12.70 12.60 13.10 2,033,640 25,948,058 12.759 7.513 7.477 7.513 7.453 7.749 3,437,884 7.5477 -3.64%
2016-01-06 0 13.18 13.16 13.18 13.02 13.28 1,541,398 20,178,149 13.091 7.796 7.785 7.796 7.702 7.856 2,605,745 7.7437 0.30%
2016-01-05 0 13.14 13.10 13.18 13.06 13.32 1,706,376 22,452,240 13.158 7.773 7.749 7.796 7.725 7.879 2,884,642 7.7834 -0.45%
2016-01-04 0 13.20 13.16 13.18 13.16 13.66 2,251,200 30,047,171 13.347 7.808 7.785 7.796 7.785 8.080 3,805,671 7.8954 -3.79%
2015-12-31 0 13.72 13.70 13.72 13.54 13.72 331,600 4,532,008 13.667 8.116 8.104 8.116 8.009 8.116 560,572 8.0846 0.88%
2015-12-30 0 13.60 13.56 13.62 13.40 13.64 598,160 8,117,804 13.571 8.045 8.021 8.057 7.927 8.069 1,011,194 8.0279 -0.15%
2015-12-29 0 13.62 13.58 13.62 13.44 13.62 645,872 8,772,695 13.583 8.057 8.033 8.057 7.950 8.057 1,091,852 8.0347 0.29%
2015-12-28 0 13.58 13.56 13.58 13.40 13.60 1,014,000 13,731,748 13.542 8.033 8.021 8.033 7.927 8.045 1,714,175 8.0107 1.04%
2015-12-24 0 13.44 13.42 13.44 13.36 13.56 430,800 5,783,420 13.425 7.950 7.938 7.950 7.903 8.021 728,271 7.9413 0.60%
2015-12-23 0 13.36 13.34 13.36 13.06 13.38 885,200 11,787,032 13.316 7.903 7.891 7.903 7.725 7.915 1,496,437 7.8767 2.45%
2015-12-22 0 13.04 13.06 13.08 12.98 13.24 3,077,549 40,140,052 13.043 7.714 7.725 7.737 7.678 7.832 5,202,620 7.7154 -1.21%
2015-12-21 0 13.20 13.14 13.22 13.14 13.50 2,917,791 38,681,335 13.257 7.808 7.773 7.820 7.773 7.986 4,932,548 7.8421 -2.51%
2015-12-18 0 13.54 13.52 13.54 13.46 13.62 1,605,552 21,823,181 13.592 8.009 7.998 8.009 7.962 8.057 2,714,198 8.0404 -1.31%
2015-12-17 0 13.72 13.70 13.74 13.38 13.84 2,969,072 40,726,024 13.717 8.116 8.104 8.128 7.915 8.187 5,019,239 8.1140 2.24%
2015-12-16 0 13.42 13.40 13.46 13.32 13.46 2,994,579 40,064,597 13.379 7.938 7.927 7.962 7.879 7.962 5,062,358 7.9142 1.51%
2015-12-15 0 13.22 13.22 13.24 13.22 13.48 4,284,467 57,450,812 13.409 7.820 7.820 7.832 7.820 7.974 7,242,924 7.9320 -2.22%
2015-12-14 0 13.52 13.50 13.52 13.26 13.56 2,218,800 29,772,549 13.418 7.998 7.986 7.998 7.844 8.021 3,750,898 7.9374 -2.17%
2015-12-11 0 13.82 13.80 13.82 13.64 13.96 2,478,804 34,074,215 13.746 8.175 8.163 8.175 8.069 8.258 4,190,437 8.1314 -1.71%
2015-12-10 0 14.06 14.04 14.06 14.02 14.32 2,114,400 29,844,550 14.115 8.317 8.305 8.317 8.293 8.471 3,574,409 8.3495 -2.50%
2015-12-09 0 14.42 14.36 14.42 14.00 14.98 6,824,306 97,787,088 14.329 8.530 8.494 8.530 8.282 8.861 11,536,541 8.4763 -4.25%
2015-12-08 0 15.06 15.04 15.06 15.00 15.18 1,343,440 20,201,149 15.037 8.909 8.897 8.909 8.873 8.980 2,271,096 8.8949 -0.79%
2015-12-07 0 15.18 15.18 15.22 15.12 15.26 794,800 12,054,216 15.166 8.980 8.980 9.003 8.944 9.027 1,343,615 8.9715 -0.13%
2015-12-04 0 15.20 15.18 15.20 15.14 15.30 636,800 9,670,701 15.186 8.991 8.980 8.991 8.956 9.051 1,076,515 8.9833 -1.43%
2015-12-03 0 15.42 15.38 15.42 15.30 15.50 575,654 8,875,691 15.418 9.122 9.098 9.122 9.051 9.169 973,147 9.1206 0.13%
2015-12-02 0 15.40 15.38 15.48 15.16 15.60 1,889,040 29,140,200 15.426 9.110 9.098 9.157 8.968 9.228 3,193,436 9.1250 1.85%
2015-12-01 0 15.12 15.10 15.20 14.98 15.20 1,393,200 21,022,552 15.089 8.944 8.932 8.991 8.861 8.991 2,355,215 8.9260 0.00%
2015-11-30 0 15.12 15.14 15.16 15.02 15.16 1,322,960 19,977,352 15.101 8.944 8.956 8.968 8.885 8.968 2,236,474 8.9325 0.40%
2015-11-27 0 15.06 15.02 15.06 15.00 15.24 935,600 14,083,172 15.053 8.909 8.885 8.909 8.873 9.015 1,581,639 8.9042 -1.05%
2015-11-26 0 15.22 15.20 15.24 15.12 15.32 657,989 10,003,677 15.203 9.003 8.991 9.015 8.944 9.062 1,112,335 8.9934 0.40%
2015-11-25 0 15.16 15.14 15.18 15.00 15.18 706,727 10,644,193 15.061 8.968 8.956 8.980 8.873 8.980 1,194,727 8.9093 0.53%
2015-11-24 0 15.08 15.08 15.10 15.02 15.32 447,778 6,765,108 15.108 8.920 8.920 8.932 8.885 9.062 756,972 8.9371 -1.31%
2015-11-23 0 15.28 15.26 15.28 15.20 15.50 275,200 4,216,792 15.323 9.039 9.027 9.039 8.991 9.169 465,228 9.0639 -0.39%
2015-11-20 0 15.34 15.32 15.34 15.14 15.36 625,950 9,569,113 15.287 9.074 9.062 9.074 8.956 9.086 1,058,173 9.0430 -0.13%
2015-11-19 0 15.36 15.32 15.36 15.02 15.36 1,141,772 17,351,212 15.197 9.086 9.062 9.086 8.885 9.086 1,930,174 8.9895 2.40%
2015-11-18 0 15.00 15.00 15.02 14.98 15.20 907,600 13,638,516 15.027 8.873 8.873 8.885 8.861 8.991 1,534,305 8.8891 -1.19%
2015-11-17 0 15.18 15.18 15.22 15.10 15.26 1,105,118 16,735,395 15.144 8.980 8.980 9.003 8.932 9.027 1,868,210 8.9580 1.74%
2015-11-16 0 14.92 14.90 14.94 14.90 15.20 1,586,574 23,771,142 14.983 8.826 8.814 8.838 8.814 8.991 2,682,115 8.8628 -1.97%
2015-11-13 0 15.22 15.20 15.26 15.18 15.58 1,564,760 23,896,356 15.272 9.003 8.991 9.027 8.980 9.216 2,645,239 9.0337 -2.56%
2015-11-12 0 15.62 15.62 15.66 15.14 15.66 3,365,456 51,813,090 15.396 9.240 9.240 9.263 8.956 9.263 5,689,329 9.1071 3.44%
2015-11-11 0 15.10 15.06 15.10 14.90 15.20 1,854,717 27,950,655 15.070 8.932 8.909 8.932 8.814 8.991 3,135,413 8.9145 1.07%
2015-11-10 0 14.94 14.86 14.90 14.80 15.08 1,403,200 20,863,996 14.869 8.838 8.790 8.814 8.755 8.920 2,372,120 8.7955 -0.40%
2015-11-09 0 15.00 14.98 15.00 14.70 15.14 1,392,408 20,889,041 15.002 8.873 8.861 8.873 8.696 8.956 2,353,876 8.8743 0.67%
2015-11-06 0 14.90 14.86 14.90 14.68 14.92 920,000 13,651,692 14.839 8.814 8.790 8.814 8.684 8.826 1,555,267 8.7777 0.68%
2015-11-05 0 14.80 14.80 14.82 14.70 14.88 1,290,800 19,108,153 14.803 8.755 8.755 8.767 8.696 8.802 2,182,107 8.7567 0.68%
2015-11-04 0 14.70 14.66 14.78 14.66 14.92 1,241,376 18,394,767 14.818 8.696 8.672 8.743 8.672 8.826 2,098,556 8.7654 0.14%
2015-11-03 0 14.68 14.66 14.68 14.58 14.76 439,600 6,449,597 14.672 8.684 8.672 8.684 8.625 8.731 743,147 8.6788 0.96%
2015-11-02 0 14.54 14.50 14.52 14.50 14.90 838,401 12,274,968 14.641 8.601 8.577 8.589 8.577 8.814 1,417,323 8.6607 -1.36%
2015-10-30 0 14.74 14.72 14.80 14.72 14.84 504,400 7,457,327 14.785 8.719 8.707 8.755 8.707 8.778 852,692 8.7456 -0.41%
2015-10-29 0 14.80 14.78 14.82 14.68 14.92 209,200 3,091,691 14.779 8.755 8.743 8.767 8.684 8.826 353,654 8.7421 -0.27%
2015-10-28 0 14.84 14.82 14.84 14.70 14.94 721,200 10,720,572 14.865 8.778 8.767 8.778 8.696 8.838 1,219,194 8.7932 1.23%
2015-10-27 0 14.66 14.64 14.74 14.56 14.84 702,000 10,314,825 14.694 8.672 8.660 8.719 8.613 8.778 1,186,736 8.6918 -0.41%
2015-10-26 0 14.72 14.68 14.72 14.68 14.90 724,582 10,690,207 14.754 8.707 8.684 8.707 8.684 8.814 1,224,911 8.7273 -0.54%
2015-10-23 0 14.80 14.78 14.80 14.72 14.88 810,600 11,992,284 14.794 8.755 8.743 8.755 8.707 8.802 1,370,325 8.7514 0.54%
2015-10-22 0 14.72 14.66 14.72 14.62 14.90 1,136,688 16,735,725 14.723 8.707 8.672 8.707 8.648 8.814 1,921,580 8.7094 -1.21%
2015-10-20 0 14.90 14.86 14.94 14.76 14.94 437,776 6,504,201 14.857 8.814 8.790 8.838 8.731 8.838 740,064 8.7887 -0.13%
2015-10-19 0 14.92 14.90 14.94 14.82 15.00 248,000 3,697,360 14.909 8.826 8.814 8.838 8.767 8.873 419,246 8.8191 0.54%
2015-10-16 0 14.84 14.82 14.88 14.72 14.92 1,089,600 16,186,716 14.856 8.778 8.767 8.802 8.707 8.826 1,841,977 8.7877 1.09%
2015-10-15 0 14.68 14.64 14.72 14.54 14.74 985,185 14,411,250 14.628 8.684 8.660 8.707 8.601 8.719 1,665,463 8.6530 0.00%
2015-10-14 0 14.68 14.66 14.68 14.34 14.72 1,900,742 27,147,022 14.282 8.684 8.672 8.684 8.483 8.707 3,213,219 8.4485 1.38%
2015-10-13 0 14.48 14.46 14.50 14.46 14.76 1,506,800 21,952,400 14.569 8.565 8.554 8.577 8.554 8.731 2,547,257 8.6181 -2.56%
2015-10-12 0 14.86 14.82 14.84 14.72 15.00 1,120,420 16,619,733 14.834 8.790 8.767 8.778 8.707 8.873 1,894,079 8.7746 -0.40%
2015-10-09 0 14.92 14.90 14.92 14.80 15.00 831,385 12,429,505 14.950 8.826 8.814 8.826 8.755 8.873 1,405,463 8.8437 1.08%
2015-10-08 0 14.76 14.74 14.76 14.72 14.96 530,041 7,827,570 14.768 8.731 8.719 8.731 8.707 8.849 896,038 8.7358 -0.81%
2015-10-07 0 14.88 14.88 14.90 14.70 14.90 868,341 12,880,815 14.834 8.802 8.802 8.814 8.696 8.814 1,467,937 8.7748 0.68%
2015-10-06 0 14.78 14.76 14.80 14.68 15.10 545,850 8,057,525 14.761 8.743 8.731 8.755 8.684 8.932 922,764 8.7319 -0.81%
2015-10-05 0 14.90 14.90 14.92 14.60 15.00 918,224 13,652,964 14.869 8.814 8.814 8.826 8.636 8.873 1,552,265 8.7955 2.48%
2015-10-02 0 14.54 14.50 14.62 14.42 14.82 1,292,520 18,849,873 14.584 8.601 8.577 8.648 8.530 8.767 2,185,015 8.6269 2.25%
2015-09-30 0 14.22 14.20 14.22 14.00 14.58 1,926,809 27,303,614 14.170 8.412 8.400 8.412 8.282 8.625 3,257,285 8.3823 0.85%
2015-09-29 0 14.10 14.06 14.08 13.92 14.16 1,197,200 16,891,429 14.109 8.341 8.317 8.329 8.234 8.376 2,023,876 8.3461 -1.54%
2015-09-25 0 14.32 14.26 14.32 14.14 14.44 1,572,284 22,418,513 14.259 8.471 8.435 8.471 8.364 8.542 2,657,958 8.4345 0.42%
2015-09-24 0 14.26 14.24 14.26 14.18 14.68 2,823,355 40,270,285 14.263 8.435 8.424 8.435 8.388 8.684 4,772,903 8.4373 -2.86%
2015-09-23 0 14.68 14.66 14.68 14.50 14.98 1,077,334 15,754,369 14.624 8.684 8.672 8.684 8.577 8.861 1,821,241 8.6503 -1.61%
2015-09-22 0 14.92 14.92 14.98 14.82 15.12 1,375,200 20,628,632 15.001 8.826 8.826 8.861 8.767 8.944 2,324,786 8.8733 -0.67%
2015-09-21 0 15.02 14.92 15.02 14.80 15.02 627,600 9,330,992 14.868 8.885 8.826 8.885 8.755 8.885 1,060,963 8.7948 0.54%
2015-09-18 0 14.94 14.90 15.00 14.80 15.10 940,486 14,095,594 14.988 8.838 8.814 8.873 8.755 8.932 1,589,899 8.8657 -0.13%
2015-09-17 0 14.96 14.90 14.96 14.72 15.08 822,800 12,279,080 14.924 8.849 8.814 8.849 8.707 8.920 1,390,950 8.8278 0.40%
2015-09-16 0 14.90 14.90 14.96 14.68 15.10 953,030 14,184,498 14.884 8.814 8.814 8.849 8.684 8.932 1,611,104 8.8042 1.64%
2015-09-15 0 14.66 14.60 14.66 14.54 14.78 763,496 11,177,843 14.640 8.672 8.636 8.672 8.601 8.743 1,290,696 8.6603 -0.14%
2015-09-14 0 14.68 14.60 14.68 14.50 14.90 635,348 9,312,609 14.658 8.684 8.636 8.684 8.577 8.814 1,074,061 8.6705 -0.14%
2015-09-11 0 14.70 14.70 14.76 14.60 14.86 1,411,696 20,820,395 14.749 8.696 8.696 8.731 8.636 8.790 2,386,483 8.7243 -0.68%
2015-09-10 0 14.80 14.78 14.82 14.50 14.84 670,256 9,859,696 14.710 8.755 8.743 8.767 8.577 8.778 1,133,073 8.7017 -1.40%
2015-09-09 0 15.12 15.08 15.14 14.60 15.14 1,396,428 20,779,834 14.881 8.879 8.856 8.891 8.574 8.891 2,377,972 8.7385 2.16%
2015-09-08 0 14.80 14.80 14.82 14.04 14.88 1,884,672 27,158,051 14.410 8.691 8.691 8.703 8.245 8.738 3,209,401 8.4620 4.96%
2015-09-07 0 14.10 14.08 14.10 13.96 14.46 1,169,690 16,576,705 14.172 8.280 8.268 8.280 8.198 8.491 1,991,861 8.3222 0.14%
2015-09-04 0 14.08 14.00 14.10 14.00 14.36 1,509,400 21,263,740 14.088 8.268 8.221 8.280 8.221 8.433 2,570,352 8.2727 0.72%
2015-09-02 0 13.98 14.00 14.02 13.90 14.42 2,290,560 32,195,476 14.056 8.210 8.221 8.233 8.163 8.468 3,900,586 8.2540 -3.72%
2015-09-01 0 14.52 14.50 14.54 14.34 14.98 2,953,766 43,666,957 14.784 8.527 8.515 8.538 8.421 8.797 5,029,957 8.6814 -0.82%
2015-08-31 0 14.64 14.64 14.70 14.22 14.70 1,854,166 26,825,683 14.468 8.597 8.597 8.632 8.350 8.632 3,157,453 8.4960 1.53%
2015-08-28 0 14.42 14.34 14.50 14.12 14.76 2,337,446 33,728,615 14.430 8.468 8.421 8.515 8.292 8.668 3,980,428 8.4736 -1.23%
2015-08-27 0 14.60 14.58 14.60 13.64 14.64 5,439,718 77,630,984 14.271 8.574 8.562 8.574 8.010 8.597 9,263,276 8.3805 9.45%
2015-08-26 0 13.34 13.34 13.40 13.22 13.98 2,770,663 37,649,791 13.589 7.834 7.834 7.869 7.763 8.210 4,718,152 7.9798 -1.48%
2015-08-25 0 13.54 13.52 13.66 13.04 13.80 2,074,317 28,077,888 13.536 7.951 7.939 8.022 7.658 8.104 3,532,347 7.9488 1.04%
2015-08-24 0 13.40 13.42 13.44 13.32 13.90 1,929,910 26,028,273 13.487 7.869 7.881 7.892 7.822 8.163 3,286,437 7.9199 -6.03%
2015-08-21 0 14.26 14.28 14.32 13.90 14.58 2,235,922 31,616,419 14.140 8.374 8.386 8.409 8.163 8.562 3,807,543 8.3036 -3.39%
2015-08-20 0 14.76 14.76 14.78 14.64 14.96 962,637 14,227,886 14.780 8.668 8.668 8.679 8.597 8.785 1,639,271 8.6794 -1.73%
2015-08-19 0 15.02 15.00 15.02 14.84 15.20 1,252,155 18,734,194 14.962 8.820 8.809 8.820 8.715 8.926 2,132,290 8.7859 -1.31%
2015-08-18 0 15.22 15.16 15.22 14.94 15.58 942,483 14,354,799 15.231 8.938 8.902 8.938 8.773 9.149 1,604,951 8.9441 -1.42%
2015-08-17 0 15.44 15.42 15.50 15.36 15.98 738,365 11,497,482 15.572 9.067 9.055 9.102 9.020 9.384 1,257,359 9.1442 -3.98%
2015-08-14 0 16.08 16.04 16.08 15.62 16.12 1,488,080 23,842,003 16.022 9.443 9.419 9.443 9.173 9.466 2,534,046 9.4087 3.47%
2015-08-13 0 15.54 15.48 15.54 15.30 15.78 1,016,910 15,717,343 15.456 9.126 9.090 9.126 8.985 9.267 1,731,692 9.0763 -0.13%
2015-08-12 0 15.56 15.54 15.56 15.54 16.12 1,432,742 22,517,870 15.717 9.137 9.126 9.137 9.126 9.466 2,439,811 9.2293 -3.11%
2015-08-11 0 16.06 15.98 16.12 15.98 16.32 773,712 12,481,783 16.132 9.431 9.384 9.466 9.384 9.584 1,317,551 9.4735 -0.12%
2015-08-10 0 16.08 16.04 16.08 15.94 16.12 574,080 9,204,692 16.034 9.443 9.419 9.443 9.361 9.466 977,599 9.4156 -0.25%
2015-08-07 0 16.12 16.04 16.12 15.86 16.12 701,926 11,217,244 15.981 9.466 9.419 9.466 9.314 9.466 1,195,307 9.3844 0.25%
2015-08-06 0 16.08 16.06 16.10 16.02 16.26 632,837 10,200,944 16.119 9.443 9.431 9.454 9.408 9.548 1,077,656 9.4659 -0.50%
2015-08-05 0 16.16 16.16 16.20 16.10 16.26 523,354 8,459,557 16.164 9.490 9.490 9.513 9.454 9.548 891,218 9.4921 -0.62%
2015-08-04 0 16.26 16.24 16.30 16.06 16.40 1,581,609 25,611,725 16.194 9.548 9.537 9.572 9.431 9.631 2,693,316 9.5094 0.62%
2015-08-03 0 16.16 16.14 16.16 16.02 16.48 947,900 15,398,749 16.245 9.490 9.478 9.490 9.408 9.678 1,614,175 9.5397 -1.58%
2015-07-31 0 16.42 16.34 16.44 16.10 16.44 1,705,083 27,770,973 16.287 9.642 9.595 9.654 9.454 9.654 2,903,580 9.5644 0.86%
2015-07-30 0 16.28 16.24 16.30 16.22 16.82 1,717,194 28,277,127 16.467 9.560 9.537 9.572 9.525 9.877 2,924,203 9.6700 -1.93%
2015-07-29 0 16.60 16.50 16.60 16.36 16.86 1,813,804 29,898,082 16.484 9.748 9.689 9.748 9.607 9.901 3,088,720 9.6798 -1.43%
2015-07-28 0 16.84 16.82 16.86 16.62 17.14 1,792,396 30,160,982 16.827 9.889 9.877 9.901 9.760 10.07 3,052,265 9.8815 -0.94%
2015-07-27 0 17.00 17.02 17.04 16.72 17.20 1,893,452 32,146,087 16.978 9.983 9.995 10.01 9.819 10.10 3,224,353 9.9698 -1.51%
2015-07-24 0 17.26 17.26 17.30 17.12 17.32 928,880 16,027,095 17.254 10.14 10.14 10.16 10.05 10.17 1,581,786 10.132 0.35%
2015-07-23 0 17.20 17.18 17.20 17.00 17.24 741,600 12,738,072 17.177 10.10 10.09 10.10 9.983 10.12 1,262,868 10.087 1.18%
2015-07-22 0 17.00 17.00 17.10 16.92 17.40 1,144,074 19,486,022 17.032 9.983 9.983 10.04 9.936 10.22 1,948,239 10.002 -1.73%
2015-07-21 0 17.30 17.20 17.32 16.98 17.32 763,628 13,129,982 17.194 10.16 10.10 10.17 9.971 10.17 1,300,379 10.097 1.29%
2015-07-20 0 17.08 17.06 17.08 17.00 17.44 683,052 11,722,011 17.161 10.03 10.02 10.03 9.983 10.24 1,163,167 10.078 -1.50%
2015-07-17 0 17.34 17.34 17.36 16.96 17.44 1,770,448 30,480,931 17.217 10.18 10.18 10.19 9.960 10.24 3,014,889 10.110 2.60%
2015-07-16 0 16.90 16.90 16.96 16.72 17.20 1,473,270 24,986,550 16.960 9.924 9.924 9.960 9.819 10.10 2,508,826 9.9595 -0.59%
2015-07-15 0 17.00 16.94 17.06 16.74 17.38 3,367,944 57,458,702 17.061 9.983 9.948 10.02 9.830 10.21 5,735,260 10.019 3.53%
2015-07-14 0 16.42 16.38 16.42 16.30 16.90 1,276,402 21,015,645 16.465 9.642 9.619 9.642 9.572 9.924 2,173,580 9.6687 -1.56%
2015-07-13 0 16.68 16.62 16.80 15.78 16.82 3,428,194 56,696,133 16.538 9.795 9.760 9.866 9.267 9.877 5,837,859 9.7118 3.09%
2015-07-10 0 16.18 16.16 16.20 15.48 16.24 2,957,588 47,424,853 16.035 9.501 9.490 9.513 9.090 9.537 5,036,466 9.4163 4.93%
2015-07-09 0 15.42 15.38 15.52 13.82 15.60 3,072,936 45,920,578 14.944 9.055 9.032 9.114 8.116 9.161 5,232,892 8.7754 8.29%
2015-07-08 0 14.24 14.26 14.28 13.52 14.98 6,478,656 92,240,952 14.238 8.362 8.374 8.386 7.939 8.797 11,032,480 8.3609 -7.77%
2015-07-07 0 15.44 15.44 15.46 15.40 16.26 3,752,535 58,977,579 15.717 9.067 9.067 9.079 9.043 9.548 6,390,178 9.2294 -2.77%
2015-07-06 0 15.88 15.88 15.90 15.00 16.76 5,955,838 92,603,304 15.548 9.325 9.325 9.337 8.809 9.842 10,142,175 9.1305 -5.48%
2015-07-03 0 16.80 16.78 16.80 16.64 17.18 1,365,885 22,953,803 16.805 9.866 9.854 9.866 9.772 10.09 2,325,961 9.8685 -1.75%
2015-07-02 0 17.10 17.08 17.12 16.88 17.34 2,070,947 35,417,418 17.102 10.04 10.03 10.05 9.913 10.18 3,526,608 10.043 0.83%
2015-06-30 0 16.96 16.92 16.98 16.66 17.16 1,136,705 19,244,399 16.930 9.960 9.936 9.971 9.783 10.08 1,935,691 9.9419 0.24%
2015-06-29 0 16.92 16.84 16.92 16.60 17.38 3,393,952 57,754,381 17.017 9.936 9.889 9.936 9.748 10.21 5,779,549 9.9929 -3.53%
2015-06-26 0 17.54 17.48 17.56 17.40 17.92 2,017,385 35,351,432 17.523 10.30 10.26 10.31 10.22 10.52 3,435,398 10.290 -1.68%
2015-06-25 0 17.84 17.82 17.86 17.56 17.96 1,282,175 22,754,166 17.747 10.48 10.46 10.49 10.31 10.55 2,183,411 10.421 0.68%
2015-06-24 0 17.72 17.70 17.72 17.38 17.78 1,945,440 34,239,952 17.600 10.41 10.39 10.41 10.21 10.44 3,312,883 10.335 0.68%
2015-06-23 0 17.60 17.58 17.62 17.38 17.70 1,559,646 27,413,134 17.577 10.34 10.32 10.35 10.21 10.39 2,655,916 10.322 1.03%
2015-06-22 0 17.42 17.40 17.42 17.20 17.46 1,224,134 21,254,569 17.363 10.23 10.22 10.23 10.10 10.25 2,084,573 10.196 1.16%
2015-06-19 0 17.22 17.12 17.44 17.12 17.62 2,460,927 42,585,666 17.305 10.11 10.05 10.24 10.05 10.35 4,190,704 10.162 -1.71%
2015-06-18 0 17.52 17.48 17.54 17.00 17.80 1,211,765 21,174,340 17.474 10.29 10.26 10.30 9.983 10.45 2,063,510 10.261 1.04%
2015-06-17 0 17.34 17.28 17.34 16.76 17.40 1,385,191 23,687,144 17.100 10.18 10.15 10.18 9.842 10.22 2,358,837 10.042 1.88%
2015-06-16 0 17.02 16.96 17.02 16.80 17.30 1,174,002 19,914,207 16.963 9.995 9.960 9.995 9.866 10.16 1,999,204 9.9611 -1.39%
2015-06-15 0 17.26 17.24 17.28 17.18 17.84 980,632 17,018,055 17.354 10.14 10.12 10.15 10.09 10.48 1,669,915 10.191 -3.25%
2015-06-12 0 17.84 17.82 17.90 17.20 17.96 2,346,044 41,374,539 17.636 10.48 10.46 10.51 10.10 10.55 3,995,070 10.356 3.48%
2015-06-11 0 17.24 17.22 17.28 16.82 17.50 1,665,669 28,581,970 17.160 10.12 10.11 10.15 9.877 10.28 2,836,462 10.077 1.41%
2015-06-10 0 17.00 16.92 17.00 16.84 17.16 2,659,813 45,100,419 16.956 9.983 9.936 9.983 9.889 10.08 4,529,386 9.9573 -0.12%
2015-06-09 0 17.02 16.98 17.04 16.88 17.30 1,780,016 30,270,314 17.006 9.995 9.971 10.01 9.913 10.16 3,031,183 9.9863 -1.50%
2015-06-08 0 17.28 17.26 17.28 17.20 17.58 1,663,240 28,724,252 17.270 10.15 10.14 10.15 10.10 10.32 2,832,325 10.142 -1.71%
2015-06-05 0 17.58 17.48 17.58 17.42 17.90 1,158,834 20,358,979 17.569 10.32 10.26 10.32 10.23 10.51 1,973,374 10.317 -1.79%
2015-06-04 0 17.90 17.86 17.90 17.54 18.00 2,052,243 36,417,645 17.745 10.51 10.49 10.51 10.30 10.57 3,494,757 10.421 -0.22%
2015-06-03 0 17.94 17.92 17.94 17.80 18.30 1,947,322 34,889,730 17.917 10.53 10.52 10.53 10.45 10.75 3,316,088 10.521 -0.88%
2015-06-02 0 18.36 18.34 18.36 18.32 18.70 2,486,899 45,939,898 18.473 10.63 10.62 10.63 10.61 10.83 4,295,765 10.694 -0.33%
2015-06-01 0 18.42 18.42 18.46 18.26 18.52 3,162,844 58,279,179 18.426 10.66 10.66 10.69 10.57 10.72 5,463,363 10.667 0.33%
2015-05-29 0 18.36 18.30 18.38 18.24 18.72 2,184,713 40,248,651 18.423 10.63 10.59 10.64 10.56 10.84 3,773,781 10.665 -0.22%
2015-05-28 0 18.40 18.40 18.42 18.26 19.00 3,595,602 66,628,392 18.531 10.65 10.65 10.66 10.57 11.00 6,210,891 10.728 -3.26%
2015-05-27 0 19.02 19.00 19.10 18.70 19.12 1,843,270 34,987,383 18.981 11.01 11.00 11.06 10.83 11.07 3,183,987 10.989 -0.31%
2015-05-26 0 19.08 19.06 19.08 18.86 19.52 3,159,044 60,187,969 19.053 11.05 11.03 11.05 10.92 11.30 5,456,800 11.030 -0.31%
2015-05-22 0 19.14 19.12 19.14 18.64 19.60 3,785,846 72,677,112 19.197 11.08 11.07 11.08 10.79 11.35 6,539,511 11.114 3.01%
2015-05-21 0 18.58 18.56 18.58 18.48 18.78 1,577,098 29,456,626 18.678 10.76 10.74 10.76 10.70 10.87 2,724,213 10.813 0.00%
2015-05-20 0 18.58 18.50 18.62 17.80 18.62 2,956,085 54,469,150 18.426 10.76 10.71 10.78 10.30 10.78 5,106,217 10.667 3.91%
2015-05-19 0 17.88 17.86 17.90 17.72 18.12 1,169,449 20,962,907 17.926 10.35 10.34 10.36 10.26 10.49 2,020,057 10.377 0.90%
2015-05-18 0 17.72 17.68 17.72 17.64 18.10 1,680,280 29,817,463 17.746 10.26 10.24 10.26 10.21 10.48 2,902,445 10.273 -1.56%
2015-05-15 0 18.00 17.98 18.00 17.68 18.22 1,917,455 34,295,669 17.886 10.42 10.41 10.42 10.24 10.55 3,312,131 10.355 1.35%
2015-05-14 0 17.76 17.72 17.80 17.68 17.96 1,369,468 24,339,171 17.773 10.28 10.26 10.30 10.24 10.40 2,365,561 10.289 0.00%
2015-05-13 0 17.76 17.74 17.76 17.66 18.20 2,271,599 40,681,590 17.909 10.28 10.27 10.28 10.22 10.54 3,923,864 10.368 -2.20%
2015-05-12 0 18.16 18.16 18.18 17.32 18.18 5,222,231 93,923,644 17.985 10.51 10.51 10.52 10.03 10.52 9,020,662 10.412 4.01%
2015-05-11 0 17.46 17.42 17.46 17.20 17.66 3,485,347 61,052,796 17.517 10.11 10.08 10.11 9.957 10.22 6,020,442 10.141 1.87%
2015-05-08 0 17.14 17.10 17.12 16.64 17.16 2,538,986 43,088,253 16.971 9.923 9.900 9.911 9.633 9.934 4,385,737 9.8246 3.75%
2015-05-07 0 16.52 16.50 16.52 16.28 16.90 2,873,620 47,622,257 16.572 9.564 9.552 9.564 9.425 9.784 4,963,770 9.5940 -2.82%
2015-05-06 0 17.00 16.94 17.04 16.72 17.20 3,539,362 59,970,469 16.944 9.842 9.807 9.865 9.680 9.957 6,113,745 9.8091 -1.39%
2015-05-05 0 17.24 17.20 17.26 17.02 17.80 5,154,367 89,754,250 17.413 9.981 9.957 9.992 9.853 10.30 8,903,436 10.081 -0.46%
2015-05-04 0 17.32 17.30 17.34 16.90 17.42 2,664,353 45,824,434 17.199 10.03 10.02 10.04 9.784 10.08 4,602,291 9.9569 2.49%
2015-04-30 0 16.90 16.82 16.92 16.70 17.32 3,743,291 63,602,159 16.991 9.784 9.737 9.795 9.668 10.03 6,466,003 9.8364 -0.82%
2015-04-29 0 17.04 17.04 17.06 16.56 17.14 3,919,217 66,291,736 16.915 9.865 9.865 9.876 9.587 9.923 6,769,890 9.7921 3.40%
2015-04-28 0 16.48 16.46 16.50 16.34 16.66 2,460,318 40,607,721 16.505 9.541 9.529 9.552 9.460 9.645 4,249,850 9.5551 -0.96%
2015-04-27 0 16.64 16.64 16.68 16.00 16.90 4,714,596 77,621,821 16.464 9.633 9.633 9.656 9.263 9.784 8,143,794 9.5314 5.72%
2015-04-24 0 15.74 15.70 15.78 15.34 15.84 2,105,393 32,941,062 15.646 9.112 9.089 9.135 8.881 9.170 3,636,767 9.0578 0.51%
2015-04-23 0 15.66 15.62 15.64 15.60 16.16 3,041,368 48,202,899 15.849 9.066 9.043 9.054 9.031 9.355 5,253,531 9.1753 1.03%
2015-04-22 0 15.50 15.48 15.50 14.96 15.50 4,386,019 66,880,749 15.249 8.973 8.962 8.973 8.661 8.973 7,576,224 8.8277 3.61%
2015-04-21 0 14.96 14.94 14.96 14.70 14.96 3,089,153 45,958,308 14.877 8.661 8.649 8.661 8.510 8.661 5,336,073 8.6128 2.19%
2015-04-20 0 14.64 14.62 14.66 14.38 14.84 3,954,919 57,899,313 14.640 8.475 8.464 8.487 8.325 8.591 6,831,560 8.4753 -1.21%
2015-04-17 0 14.82 14.82 14.84 14.64 14.94 3,322,977 49,179,095 14.800 8.580 8.580 8.591 8.475 8.649 5,739,970 8.5678 1.23%
2015-04-16 0 14.64 14.64 14.66 14.58 14.76 2,622,262 38,412,873 14.649 8.475 8.475 8.487 8.441 8.545 4,529,585 8.4804 -0.14%
2015-04-15 0 14.66 14.64 14.66 14.48 14.82 1,961,777 28,780,659 14.671 8.487 8.475 8.487 8.383 8.580 3,388,691 8.4931 0.96%
2015-04-14 0 14.52 14.50 14.52 14.36 14.90 2,626,768 38,483,995 14.651 8.406 8.394 8.406 8.313 8.626 4,537,368 8.4816 -1.89%
2015-04-13 0 14.80 14.78 14.80 14.12 14.88 4,479,433 65,179,557 14.551 8.568 8.556 8.568 8.174 8.614 7,737,584 8.4238 4.82%
2015-04-10 0 14.12 14.12 14.14 14.02 14.30 2,361,754 33,388,917 14.137 8.174 8.174 8.186 8.116 8.279 4,079,594 8.1844 0.86%
2015-04-09 0 14.00 14.00 14.06 13.90 14.32 2,688,020 37,797,355 14.061 8.105 8.105 8.140 8.047 8.290 4,643,172 8.1404 1.30%
2015-04-08 0 13.82 13.80 13.82 13.78 13.94 2,867,104 39,658,810 13.832 8.001 7.989 8.001 7.978 8.070 4,952,515 8.0078 1.02%
2015-04-02 0 13.68 13.64 13.68 13.56 13.84 2,721,792 37,246,859 13.685 7.920 7.896 7.920 7.850 8.012 4,701,509 7.9223 -0.44%
2015-04-01 0 13.74 13.72 13.76 13.34 13.76 3,150,024 42,683,215 13.550 7.954 7.943 7.966 7.723 7.966 5,441,219 7.8444 2.23%
2015-03-31 0 13.44 13.42 13.44 13.32 13.80 4,121,734 55,549,232 13.477 7.781 7.769 7.781 7.711 7.989 7,119,710 7.8022 -2.33%
2015-03-30 0 13.76 13.74 13.78 13.60 13.80 3,210,105 44,081,157 13.732 7.966 7.954 7.978 7.873 7.989 5,545,000 7.9497 0.58%
2015-03-27 0 13.68 13.64 13.70 13.46 13.70 1,979,023 26,965,299 13.626 7.920 7.896 7.931 7.792 7.931 3,418,481 7.8881 0.74%
2015-03-26 0 13.58 13.52 13.60 13.06 13.74 3,636,790 49,087,100 13.497 7.862 7.827 7.873 7.561 7.954 6,282,038 7.8139 3.82%
2015-03-25 0 13.08 13.06 13.08 12.88 13.12 1,129,624 14,769,203 13.074 7.572 7.561 7.572 7.456 7.595 1,951,265 7.5690 1.71%
2015-03-24 0 12.86 12.86 12.92 12.84 12.96 651,200 8,384,338 12.875 7.445 7.445 7.480 7.433 7.503 1,124,855 7.4537 0.31%
2015-03-23 0 12.82 12.80 12.86 12.80 12.90 1,223,200 15,681,180 12.820 7.422 7.410 7.445 7.410 7.468 2,112,904 7.4216 0.00%
2015-03-20 0 12.82 12.80 12.88 12.80 12.98 745,424 9,569,711 12.838 7.422 7.410 7.456 7.410 7.514 1,287,614 7.4321 -0.77%
2015-03-19 0 12.92 12.90 12.92 12.84 12.96 1,081,688 13,983,185 12.927 7.480 7.468 7.480 7.433 7.503 1,868,462 7.4838 0.47%
2015-03-18 0 12.86 12.80 12.88 12.70 12.94 1,770,876 22,700,079 12.819 7.445 7.410 7.456 7.352 7.491 3,058,937 7.4209 0.47%
2015-03-17 0 12.80 12.80 12.84 12.76 12.92 1,943,114 24,886,092 12.807 7.410 7.410 7.433 7.387 7.480 3,356,453 7.4144 -0.31%
2015-03-16 0 12.84 12.82 12.84 12.70 12.94 1,231,600 15,803,208 12.831 7.433 7.422 7.433 7.352 7.491 2,127,414 7.4284 0.78%
2015-03-13 0 12.74 12.72 12.74 12.70 12.80 1,133,266 14,426,958 12.730 7.375 7.364 7.375 7.352 7.410 1,957,556 7.3699 0.00%
2015-03-12 0 12.74 12.72 12.74 12.60 12.80 919,592 11,710,850 12.735 7.375 7.364 7.375 7.294 7.410 1,588,464 7.3724 0.31%
2015-03-11 0 12.70 12.68 12.74 12.68 12.86 1,427,641 18,211,687 12.757 7.352 7.341 7.375 7.341 7.445 2,466,047 7.3850 -1.24%
2015-03-10 0 12.86 12.86 12.88 12.84 13.00 879,200 11,324,852 12.881 7.445 7.445 7.456 7.433 7.526 1,518,693 7.4570 -0.62%
2015-03-09 0 12.94 12.92 12.94 12.82 13.02 633,200 8,179,324 12.917 7.491 7.480 7.491 7.422 7.538 1,093,763 7.4782 -0.61%
2015-03-06 0 13.02 13.00 13.02 12.84 13.06 857,560 11,157,868 13.011 7.538 7.526 7.538 7.433 7.561 1,481,313 7.5324 0.93%
2015-03-05 0 12.90 12.86 12.92 12.84 13.02 776,466 10,019,259 12.904 7.468 7.445 7.480 7.433 7.538 1,341,235 7.4702 -0.46%
2015-03-04 0 12.96 13.02 13.04 12.90 13.10 924,800 12,020,192 12.998 7.503 7.538 7.549 7.468 7.584 1,597,461 7.5246 -1.07%
2015-03-03 0 13.10 13.08 13.10 13.06 13.14 604,633 7,918,621 13.097 7.584 7.572 7.584 7.561 7.607 1,044,418 7.5819 -0.15%
2015-03-02 0 13.12 13.10 13.12 13.04 13.20 767,384 10,059,830 13.109 7.595 7.584 7.595 7.549 7.642 1,325,547 7.5892 0.00%
2015-02-27 0 13.12 13.10 13.14 13.08 13.20 1,051,542 13,812,260 13.135 7.595 7.584 7.607 7.572 7.642 1,816,389 7.6042 -0.15%
2015-02-26 0 13.14 13.12 13.14 13.02 13.22 1,278,100 16,759,878 13.113 7.607 7.595 7.607 7.538 7.653 2,207,736 7.5914 0.00%
2015-02-25 0 13.14 13.06 13.14 12.94 13.14 1,998,526 26,120,703 13.070 7.607 7.561 7.607 7.491 7.607 3,452,170 7.5665 1.08%
2015-02-24 0 13.00 12.96 13.00 12.94 13.16 1,462,400 19,009,572 12.999 7.526 7.503 7.526 7.491 7.619 2,526,088 7.5253 -1.07%
2015-02-23 0 13.14 13.12 13.16 13.06 13.16 3,115,000 40,873,932 13.122 7.607 7.595 7.619 7.561 7.619 5,380,720 7.5964 0.31%
2015-02-18 0 13.10 13.06 13.10 13.00 13.14 459,964 6,007,446 13.061 7.584 7.561 7.584 7.526 7.607 794,522 7.5611 0.00%
2015-02-17 0 13.10 13.06 13.10 12.96 13.12 513,580 6,712,956 13.071 7.584 7.561 7.584 7.503 7.595 887,136 7.5670 0.77%
2015-02-16 0 13.00 12.98 13.00 12.92 13.06 877,349 11,394,932 12.988 7.526 7.514 7.526 7.480 7.561 1,515,496 7.5189 0.46%
2015-02-13 0 12.94 12.94 12.96 12.88 13.08 924,800 11,985,400 12.960 7.491 7.491 7.503 7.456 7.572 1,597,461 7.5028 -0.46%
2015-02-12 0 13.00 12.98 13.00 12.96 13.08 665,873 8,650,905 12.992 7.526 7.514 7.526 7.503 7.572 1,150,201 7.5212 -0.31%
2015-02-11 0 13.04 12.98 13.04 12.94 13.16 992,400 12,926,848 13.026 7.549 7.514 7.549 7.491 7.619 1,714,230 7.5409 -0.31%
2015-02-10 0 13.08 13.06 13.10 12.94 13.10 866,800 11,286,593 13.021 7.572 7.561 7.584 7.491 7.584 1,497,274 7.5381 0.31%
2015-02-09 0 13.04 13.02 13.04 12.90 13.14 1,930,000 25,166,719 13.040 7.549 7.538 7.549 7.468 7.607 3,333,801 7.5490 0.31%
2015-02-06 0 13.00 13.00 13.02 12.90 13.30 2,293,573 29,935,879 13.052 7.526 7.526 7.538 7.468 7.700 3,961,821 7.5561 0.93%
2015-02-05 0 12.88 12.84 12.88 12.72 13.02 987,200 12,717,094 12.882 7.456 7.433 7.456 7.364 7.538 1,705,248 7.4576 -0.31%
2015-02-04 0 12.92 12.92 12.94 12.82 13.02 1,544,371 19,967,448 12.929 7.480 7.480 7.491 7.422 7.538 2,667,681 7.4849 1.25%
2015-02-03 0 12.76 12.74 12.78 12.70 12.96 1,294,400 16,529,737 12.770 7.387 7.375 7.399 7.352 7.503 2,235,892 7.3929 -0.47%
2015-02-02 0 12.82 12.80 12.82 12.72 13.00 1,918,560 24,584,764 12.814 7.422 7.410 7.422 7.364 7.526 3,314,040 7.4184 -1.08%
2015-01-30 0 12.96 12.96 12.98 12.56 13.20 6,599,575 85,050,453 12.887 7.503 7.503 7.514 7.271 7.642 11,399,828 7.4607 6.58%
2015-01-29 0 12.16 12.16 12.22 12.14 12.40 1,445,800 17,720,188 12.256 7.040 7.040 7.074 7.028 7.179 2,497,414 7.0954 -1.94%
2015-01-28 0 12.40 12.36 12.40 12.18 12.42 1,638,440 20,255,721 12.363 7.179 7.155 7.179 7.051 7.190 2,830,172 7.1571 2.31%
2015-01-27 0 12.12 12.14 12.20 12.12 12.48 2,084,100 25,431,432 12.203 7.016 7.028 7.063 7.016 7.225 3,599,987 7.0643 -3.04%
2015-01-26 0 12.50 12.48 12.52 12.42 12.64 405,492 5,066,100 12.494 7.236 7.225 7.248 7.190 7.318 700,430 7.2328 -0.48%
2015-01-23 0 12.56 12.54 12.60 12.36 12.70 838,881 10,511,262 12.530 7.271 7.260 7.294 7.155 7.352 1,449,048 7.2539 1.78%
2015-01-22 0 12.34 12.34 12.36 12.28 12.46 649,614 8,028,627 12.359 7.144 7.144 7.155 7.109 7.213 1,122,116 7.1549 0.16%
2015-01-21 0 12.32 12.34 12.36 12.04 12.44 791,040 9,735,536 12.307 7.132 7.144 7.155 6.970 7.202 1,366,409 7.1249 2.50%
2015-01-20 0 12.02 11.98 12.02 11.92 12.10 1,015,954 12,170,817 11.980 6.959 6.935 6.959 6.901 7.005 1,754,916 6.9353 0.67%
2015-01-19 0 11.94 11.94 11.98 11.84 12.26 1,224,364 14,761,366 12.056 6.912 6.912 6.935 6.854 7.098 2,114,915 6.9797 -1.32%
2015-01-16 0 12.10 12.08 12.12 12.04 12.28 1,698,400 20,601,347 12.130 7.005 6.993 7.016 6.970 7.109 2,933,745 7.0222 -1.47%
2015-01-15 0 12.28 12.24 12.28 12.24 12.38 1,057,017 12,985,308 12.285 7.109 7.086 7.109 7.086 7.167 1,825,847 7.1119 -0.97%
2015-01-14 0 12.40 12.36 12.42 12.32 12.46 940,140 11,637,086 12.378 7.179 7.155 7.190 7.132 7.213 1,623,958 7.1659 -0.80%
2015-01-13 0 12.50 12.46 12.50 12.12 12.52 657,202 8,147,500 12.397 7.236 7.213 7.236 7.016 7.248 1,135,223 7.1770 2.46%
2015-01-12 0 12.20 12.20 12.22 12.20 12.30 616,344 7,550,032 12.250 7.063 7.063 7.074 7.063 7.121 1,064,647 7.0916 -0.65%
2015-01-09 0 12.28 12.24 12.30 12.22 12.44 1,232,800 15,156,348 12.294 7.109 7.086 7.121 7.074 7.202 2,129,487 7.1174 0.33%
2015-01-08 0 12.24 12.22 12.24 12.22 12.42 1,675,026 20,550,455 12.269 7.086 7.074 7.086 7.074 7.190 2,893,369 7.1026 -0.49%
2015-01-07 0 12.30 12.30 12.32 12.26 12.50 1,201,740 14,806,522 12.321 7.121 7.121 7.132 7.098 7.236 2,075,835 7.1328 -1.60%
2015-01-06 0 12.50 12.48 12.50 12.38 12.58 845,801 10,544,856 12.467 7.236 7.225 7.236 7.167 7.283 1,461,001 7.2176 -0.32%
2015-01-05 0 12.54 12.52 12.54 12.26 12.64 1,114,000 13,932,864 12.507 7.260 7.248 7.260 7.098 7.318 1,924,277 7.2406 1.95%
2015-01-02 0 12.30 12.28 12.30 12.24 12.44 1,562,122 19,320,728 12.368 7.121 7.109 7.121 7.086 7.202 2,698,344 7.1602 -1.13%
2014-12-31 0 12.44 12.40 12.44 12.38 12.52 640,400 7,950,083 12.414 7.202 7.179 7.202 7.167 7.248 1,106,200 7.1868 -0.64%
2014-12-30 0 12.52 12.48 12.52 12.46 12.68 390,037 4,896,186 12.553 7.248 7.225 7.248 7.213 7.341 673,733 7.2672 -0.48%
2014-12-29 0 12.58 12.54 12.58 12.50 12.70 499,649 6,292,891 12.595 7.283 7.260 7.283 7.236 7.352 863,073 7.2913 0.96%
2014-12-24 0 12.46 12.46 12.50 12.38 12.60 144,697 1,803,344 12.463 7.213 7.213 7.236 7.167 7.294 249,944 7.2150 -1.11%
2014-12-23 0 12.60 12.58 12.66 12.46 12.74 893,904 11,309,360 12.652 7.294 7.283 7.329 7.213 7.375 1,544,092 7.3243 0.64%
2014-12-22 0 12.52 12.50 12.52 12.40 12.62 739,591 9,244,328 12.499 7.248 7.236 7.248 7.179 7.306 1,277,538 7.2360 0.81%
2014-12-19 0 12.42 12.40 12.50 12.12 12.72 1,869,121 23,294,466 12.463 7.190 7.179 7.236 7.016 7.364 3,228,641 7.2149 2.64%
2014-12-18 0 12.10 12.08 12.10 12.02 12.18 503,984 6,101,976 12.108 7.005 6.993 7.005 6.959 7.051 870,561 7.0092 0.33%
2014-12-17 0 12.06 12.06 12.08 12.06 12.26 1,093,320 13,236,280 12.107 6.982 6.982 6.993 6.982 7.098 1,888,555 7.0087 -0.82%
2014-12-16 0 12.16 12.12 12.16 12.12 12.34 1,582,289 19,257,765 12.171 7.040 7.016 7.040 7.016 7.144 2,733,179 7.0459 -1.78%
2014-12-15 0 12.38 12.36 12.38 12.34 12.64 1,342,000 16,686,672 12.434 7.167 7.155 7.167 7.144 7.318 2,318,114 7.1984 -2.37%
2014-12-12 0 12.68 12.66 12.68 12.66 12.82 807,232 10,290,584 12.748 7.341 7.329 7.341 7.329 7.422 1,394,379 7.3801 -0.31%
2014-12-11 0 12.72 12.70 12.74 12.62 12.76 570,563 7,240,668 12.690 7.364 7.352 7.375 7.306 7.387 985,566 7.3467 0.00%
2014-12-10 0 12.72 12.72 12.74 12.68 12.90 1,447,497 18,437,111 12.737 7.364 7.364 7.375 7.341 7.468 2,500,345 7.3738 -1.85%
2014-12-09 0 12.96 12.94 12.96 12.86 13.22 1,256,695 16,357,496 13.016 7.503 7.491 7.503 7.445 7.653 2,170,762 7.5354 -1.52%
2014-12-08 0 13.16 13.14 13.16 13.10 13.38 1,420,259 18,721,636 13.182 7.619 7.607 7.619 7.584 7.746 2,453,296 7.6312 -0.15%
2014-12-05 0 13.18 13.12 13.18 13.08 13.26 1,030,082 13,553,323 13.158 7.630 7.595 7.630 7.572 7.676 1,779,320 7.6171 -0.30%
2014-12-04 0 13.22 13.22 13.24 13.16 13.30 948,423 12,532,621 13.214 7.653 7.653 7.665 7.619 7.700 1,638,266 7.6499 0.00%
2014-12-03 0 13.22 13.22 13.26 13.22 13.46 843,400 11,212,532 13.294 7.653 7.653 7.676 7.653 7.792 1,456,854 7.6964 -1.34%
2014-12-02 0 13.40 13.38 13.42 13.32 13.50 1,793,616 24,058,263 13.413 7.758 7.746 7.769 7.711 7.815 3,098,217 7.7652 0.45%
2014-12-01 0 13.34 13.32 13.34 13.20 13.54 1,434,787 19,113,048 13.321 7.723 7.711 7.723 7.642 7.839 2,478,391 7.7119 -1.62%
2014-11-28 0 13.56 13.52 13.54 13.50 13.62 975,120 13,224,545 13.562 7.850 7.827 7.839 7.815 7.885 1,684,381 7.8513 0.15%
2014-11-27 0 13.54 13.54 13.56 13.46 13.78 1,466,542 19,878,670 13.555 7.839 7.839 7.850 7.792 7.978 2,533,243 7.8471 -1.60%
2014-11-26 0 13.76 13.74 13.78 13.58 13.78 1,005,633 13,750,106 13.673 7.966 7.954 7.978 7.862 7.978 1,737,088 7.9156 -0.15%
2014-11-25 0 13.78 13.76 13.82 13.74 13.98 482,282 6,653,945 13.797 7.978 7.966 8.001 7.954 8.093 833,074 7.9872 -0.72%
2014-11-24 0 13.88 13.88 13.92 13.84 13.96 369,164 5,139,539 13.922 8.035 8.035 8.059 8.012 8.082 637,678 8.0598 0.58%
2014-11-21 0 13.80 13.78 13.80 13.62 13.80 283,984 3,914,814 13.785 7.989 7.978 7.989 7.885 7.989 490,542 7.9806 0.00%
2014-11-20 0 13.80 13.76 13.80 13.70 13.84 585,328 8,066,858 13.782 7.989 7.966 7.989 7.931 8.012 1,011,071 7.9785 -0.29%
2014-11-19 0 13.84 13.84 13.88 13.80 14.18 525,032 7,312,122 13.927 8.012 8.012 8.035 7.989 8.209 906,918 8.0626 -1.14%
2014-11-18 0 14.00 13.96 14.00 13.96 14.20 537,916 7,535,374 14.009 8.105 8.082 8.105 8.082 8.221 929,173 8.1098 -0.99%
2014-11-17 0 14.14 14.14 14.16 14.10 14.26 400,192 5,672,091 14.173 8.186 8.186 8.197 8.163 8.255 691,275 8.2053 -0.42%
2014-11-14 0 14.20 14.16 14.20 14.10 14.22 731,213 10,363,030 14.172 8.221 8.197 8.221 8.163 8.232 1,263,067 8.2047 0.57%
2014-11-13 0 14.12 14.10 14.14 14.10 14.22 389,769 5,512,363 14.143 8.174 8.163 8.186 8.163 8.232 673,271 8.1874 -0.70%
2014-11-12 0 14.22 14.22 14.24 14.12 14.26 594,239 8,446,845 14.215 8.232 8.232 8.244 8.174 8.255 1,026,463 8.2291 0.14%
2014-11-11 0 14.20 14.18 14.22 14.14 14.24 584,151 8,293,332 14.197 8.221 8.209 8.232 8.186 8.244 1,009,038 8.2190 0.57%
2014-11-10 0 14.12 14.08 14.12 14.06 14.26 727,229 10,275,167 14.129 8.174 8.151 8.174 8.140 8.255 1,256,185 8.1797 0.57%
2014-11-07 0 14.04 14.04 14.08 14.04 14.14 277,627 3,914,897 14.101 8.128 8.128 8.151 8.128 8.186 479,561 8.1635 -1.13%
2014-11-06 0 14.20 14.18 14.20 14.06 14.30 224,000 3,174,080 14.170 8.221 8.209 8.221 8.140 8.279 386,928 8.2033 -0.56%
2014-11-05 0 14.28 14.22 14.28 14.00 14.30 1,025,967 14,532,080 14.164 8.267 8.232 8.267 8.105 8.279 1,772,212 8.2000 2.00%
2014-11-04 0 14.00 13.96 14.04 13.94 14.10 302,801 4,236,605 13.991 8.105 8.082 8.128 8.070 8.163 523,046 8.0999 -0.71%
2014-11-03 0 14.10 14.08 14.10 13.90 14.12 425,485 5,969,089 14.029 8.163 8.151 8.163 8.047 8.174 734,965 8.1216 0.14%
2014-10-31 0 14.08 14.06 14.08 13.78 14.08 653,663 9,138,158 13.980 8.151 8.140 8.151 7.978 8.151 1,129,110 8.0932 1.44%
2014-10-30 0 13.88 13.86 13.88 13.76 13.92 326,080 4,519,291 13.860 8.035 8.024 8.035 7.966 8.059 563,257 8.0235 0.43%
2014-10-29 0 13.82 13.78 13.82 13.70 13.84 841,692 11,579,258 13.757 8.001 7.978 8.001 7.931 8.012 1,453,903 7.9643 1.02%
2014-10-28 0 13.68 13.68 13.70 13.56 13.74 633,680 8,655,596 13.659 7.920 7.920 7.931 7.850 7.954 1,094,592 7.9076 1.33%
2014-10-27 0 13.50 13.50 13.58 13.50 13.78 853,696 11,613,834 13.604 7.815 7.815 7.862 7.815 7.978 1,474,639 7.8757 -2.03%
2014-10-24 0 13.78 13.76 13.80 13.70 13.82 352,400 4,859,712 13.790 7.978 7.966 7.989 7.931 8.001 608,721 7.9835 -0.14%
2014-10-23 0 13.80 13.78 13.84 13.60 13.92 584,578 8,030,341 13.737 7.989 7.978 8.012 7.873 8.059 1,009,775 7.9526 0.44%
2014-10-22 0 13.74 13.72 13.74 13.72 13.82 715,691 9,852,136 13.766 7.954 7.943 7.954 7.943 8.001 1,236,254 7.9693 0.73%
2014-10-21 0 13.64 13.62 13.64 13.58 13.78 670,214 9,158,855 13.666 7.896 7.885 7.896 7.862 7.978 1,157,699 7.9113 -0.73%
2014-10-20 0 13.74 13.74 13.76 13.70 13.88 590,880 8,133,463 13.765 7.954 7.954 7.966 7.931 8.035 1,020,661 7.9688 -0.58%
2014-10-17 0 13.82 13.82 13.86 13.74 13.94 754,800 10,428,616 13.816 8.001 8.001 8.024 7.954 8.070 1,303,810 7.9986 -0.14%
2014-10-16 0 13.84 13.80 13.84 13.78 13.90 726,566 10,051,292 13.834 8.012 7.989 8.012 7.978 8.047 1,255,039 8.0087 -0.57%
2014-10-15 0 13.92 13.88 13.92 13.88 14.02 346,200 4,813,880 13.905 8.059 8.035 8.059 8.035 8.116 598,011 8.0498 0.14%
2014-10-14 0 13.90 13.88 13.90 13.82 14.02 501,904 6,975,626 13.898 8.047 8.035 8.047 8.001 8.116 866,968 8.0460 -0.71%
2014-10-13 0 14.00 13.96 14.00 13.78 14.02 427,337 5,935,948 13.891 8.105 8.082 8.105 7.978 8.116 738,164 8.0415 0.43%
2014-10-10 0 13.94 13.90 13.94 13.90 14.18 750,995 10,494,375 13.974 8.070 8.047 8.070 8.047 8.209 1,297,237 8.0898 -2.24%
2014-10-09 0 14.26 14.22 14.26 14.18 14.32 543,200 7,735,488 14.241 8.255 8.232 8.255 8.209 8.290 938,301 8.2441 0.00%
2014-10-08 0 14.26 14.22 14.26 14.10 14.28 592,960 8,434,075 14.224 8.255 8.232 8.255 8.163 8.267 1,024,254 8.2344 -0.14%
2014-10-07 0 14.28 14.24 14.30 14.10 14.30 676,305 9,597,976 14.192 8.267 8.244 8.279 8.163 8.279 1,168,221 8.2159 1.42%
2014-10-06 0 14.08 14.06 14.10 13.92 14.16 770,887 10,834,802 14.055 8.151 8.140 8.163 8.059 8.197 1,331,598 8.1367 0.14%
2014-10-03 0 14.06 14.02 14.10 13.36 14.10 1,856,531 25,620,635 13.800 8.140 8.116 8.163 7.734 8.163 3,206,893 7.9892 1.44%
2014-09-30 0 13.86 13.84 13.90 13.58 14.04 2,378,600 32,697,797 13.747 8.024 8.012 8.047 7.862 8.128 4,108,693 7.9582 -2.26%
2014-09-29 0 14.18 14.12 14.18 13.98 14.42 2,885,314 40,652,853 14.090 8.209 8.174 8.209 8.093 8.348 4,983,970 8.1567 -2.88%
2014-09-26 0 14.60 14.58 14.62 14.54 14.76 774,745 11,345,490 14.644 8.452 8.441 8.464 8.417 8.545 1,338,262 8.4778 -1.35%
2014-09-25 0 14.80 14.78 14.84 14.70 15.00 1,846,145 27,475,761 14.883 8.568 8.556 8.591 8.510 8.684 3,188,953 8.6159 0.68%
2014-09-24 0 14.70 14.72 14.74 14.26 14.72 1,611,744 23,391,106 14.513 8.510 8.522 8.533 8.255 8.522 2,784,059 8.4018 2.94%
2014-09-23 0 14.28 14.28 14.30 14.26 14.42 581,021 8,328,729 14.335 8.267 8.267 8.279 8.255 8.348 1,003,631 8.2986 -0.56%
2014-09-22 0 14.36 14.32 14.36 14.18 14.48 1,377,861 19,781,035 14.356 8.313 8.290 8.313 8.209 8.383 2,380,059 8.3112 0.56%
2014-09-19 0 14.28 14.26 14.32 14.16 14.38 708,860 10,135,059 14.298 8.267 8.255 8.290 8.197 8.325 1,224,455 8.2772 0.56%
2014-09-18 0 14.20 14.16 14.22 14.14 14.26 666,902 9,464,629 14.192 8.221 8.197 8.232 8.186 8.255 1,151,978 8.2160 -0.28%
2014-09-17 0 14.24 14.24 14.28 14.12 14.34 1,213,476 17,265,316 14.228 8.244 8.244 8.267 8.174 8.302 2,096,107 8.2368 0.42%
2014-09-16 0 14.18 14.16 14.18 14.16 14.52 699,205 9,976,279 14.268 8.209 8.197 8.209 8.197 8.406 1,207,777 8.2600 -1.12%
2014-09-15 0 14.34 14.32 14.34 14.22 14.52 853,108 12,245,069 14.354 8.302 8.290 8.302 8.232 8.406 1,473,623 8.3095 -1.10%
2014-09-12 0 14.50 14.48 14.50 14.48 14.64 861,216 12,504,539 14.520 8.394 8.383 8.394 8.383 8.475 1,487,628 8.4057 -0.96%
2014-09-11 0 14.64 14.62 14.64 14.58 14.74 1,000,162 14,654,257 14.652 8.475 8.464 8.475 8.441 8.533 1,727,638 8.4823 0.27%
2014-09-10 0 14.70 14.68 14.70 14.60 14.96 1,322,149 19,573,534 14.804 8.452 8.441 8.452 8.395 8.602 2,299,467 8.5122 -1.74%
2014-09-08 0 14.96 14.92 14.96 14.78 14.98 813,864 12,102,929 14.871 8.602 8.579 8.602 8.498 8.613 1,415,463 8.5505 0.00%
2014-09-05 0 14.96 14.94 14.96 14.58 15.00 1,860,061 27,629,316 14.854 8.602 8.590 8.602 8.383 8.625 3,234,998 8.5408 2.75%
2014-09-04 0 14.56 14.52 14.56 14.46 14.66 1,013,355 14,765,848 14.571 8.372 8.349 8.372 8.314 8.429 1,762,416 8.3782 0.28%
2014-09-03 0 14.52 14.50 14.52 14.34 14.62 1,361,230 19,803,054 14.548 8.349 8.337 8.349 8.245 8.406 2,367,436 8.3648 1.26%
2014-09-02 0 14.34 14.36 14.38 13.96 14.40 1,520,746 21,606,556 14.208 8.245 8.257 8.268 8.027 8.280 2,644,865 8.1692 2.28%
2014-09-01 0 14.02 13.96 14.02 13.94 14.12 1,041,683 14,598,223 14.014 8.061 8.027 8.061 8.015 8.119 1,811,684 8.0578 0.72%
2014-08-29 0 13.92 13.92 13.96 13.82 14.02 1,302,033 18,166,673 13.953 8.004 8.004 8.027 7.946 8.061 2,264,482 8.0224 0.00%
2014-08-28 0 13.92 13.88 13.90 13.88 14.08 1,263,090 17,628,053 13.956 8.004 7.981 7.992 7.981 8.096 2,196,752 8.0246 -0.85%
2014-08-27 0 14.04 13.98 14.04 13.70 14.32 2,589,331 36,385,876 14.052 8.073 8.038 8.073 7.877 8.234 4,503,336 8.0798 1.89%
2014-08-26 0 13.78 13.88 13.90 13.66 13.88 722,603 9,961,170 13.785 7.923 7.981 7.992 7.854 7.981 1,256,743 7.9262 0.29%
2014-08-25 0 13.74 13.72 13.74 13.66 13.76 350,892 4,814,916 13.722 7.900 7.889 7.900 7.854 7.912 610,268 7.8898 0.59%
2014-08-22 0 13.66 13.66 13.74 13.66 13.88 691,180 9,497,398 13.741 7.854 7.854 7.900 7.854 7.981 1,202,093 7.9007 -0.58%
2014-08-21 0 13.74 13.66 13.74 13.64 13.88 600,534 8,241,066 13.723 7.900 7.854 7.900 7.843 7.981 1,044,442 7.8904 -0.58%
2014-08-20 0 13.82 13.80 13.84 13.82 13.96 613,045 8,499,723 13.865 7.946 7.935 7.958 7.946 8.027 1,066,201 7.9720 -0.43%
2014-08-19 0 13.88 13.86 13.88 13.86 14.00 556,000 7,721,352 13.887 7.981 7.969 7.981 7.969 8.050 966,989 7.9849 -0.43%
2014-08-18 0 13.94 13.92 13.94 13.90 13.96 292,288 4,068,105 13.918 8.015 8.004 8.015 7.992 8.027 508,344 8.0027 0.00%
2014-08-15 0 13.94 13.92 13.94 13.86 13.94 588,350 8,174,600 13.894 8.015 8.004 8.015 7.969 8.015 1,023,252 7.9888 0.29%
2014-08-14 0 13.90 13.90 13.94 13.86 13.98 390,280 5,426,130 13.903 7.992 7.992 8.015 7.969 8.038 678,771 7.9941 -0.57%
2014-08-13 0 13.98 13.96 13.98 13.88 14.00 329,731 4,595,056 13.936 8.038 8.027 8.038 7.981 8.050 573,465 8.0128 0.29%
2014-08-12 0 13.94 13.92 13.94 13.86 14.00 441,653 6,148,952 13.923 8.015 8.004 8.015 7.969 8.050 768,118 8.0052 0.29%
2014-08-11 0 13.90 13.90 13.92 13.86 14.00 692,196 9,640,768 13.928 7.992 7.992 8.004 7.969 8.050 1,203,860 8.0082 0.43%
2014-08-08 0 13.84 13.84 13.88 13.82 14.00 482,588 6,711,022 13.906 7.958 7.958 7.981 7.946 8.050 839,312 7.9959 -1.14%
2014-08-07 0 14.00 14.00 14.02 13.86 14.08 906,625 12,709,753 14.019 8.050 8.050 8.061 7.969 8.096 1,576,792 8.0605 0.43%
2014-08-06 0 13.94 13.92 14.00 13.90 14.12 1,135,500 15,885,208 13.990 8.015 8.004 8.050 7.992 8.119 1,974,849 8.0438 -1.13%
2014-08-05 0 14.10 14.10 14.12 13.46 14.12 2,550,343 35,504,249 13.921 8.107 8.107 8.119 7.739 8.119 4,435,529 8.0045 4.14%
2014-08-04 0 13.54 13.52 13.60 13.50 13.70 514,902 6,987,485 13.571 7.785 7.774 7.820 7.762 7.877 895,512 7.8028 -1.31%
2014-08-01 0 13.72 13.68 13.72 13.64 13.82 1,053,192 14,429,499 13.701 7.889 7.866 7.889 7.843 7.946 1,831,700 7.8777 -1.15%
2014-07-31 0 13.88 13.86 13.90 13.72 13.96 952,480 13,230,123 13.890 7.981 7.969 7.992 7.889 8.027 1,656,543 7.9866 1.02%
2014-07-30 0 13.74 13.72 13.74 13.64 14.12 2,714,611 37,789,534 13.921 7.900 7.889 7.900 7.843 8.119 4,721,222 8.0042 0.59%
2014-07-29 0 13.66 13.64 13.66 13.56 13.66 762,704 10,393,760 13.628 7.854 7.843 7.854 7.797 7.854 1,326,486 7.8356 0.74%
2014-07-28 0 13.56 13.54 13.56 13.50 13.68 619,489 8,418,820 13.590 7.797 7.785 7.797 7.762 7.866 1,077,409 7.8140 0.15%
2014-07-25 0 13.54 13.50 13.52 13.40 13.56 541,176 7,305,581 13.500 7.785 7.762 7.774 7.705 7.797 941,207 7.7619 0.15%
2014-07-24 0 13.52 13.48 13.54 13.46 13.68 784,681 10,641,400 13.561 7.774 7.751 7.785 7.739 7.866 1,364,709 7.7976 0.90%
2014-07-23 0 13.40 13.42 13.44 13.18 13.50 1,711,921 22,905,330 13.380 7.705 7.716 7.728 7.578 7.762 2,977,354 7.6932 1.36%
2014-07-22 0 13.22 13.22 13.24 13.08 13.28 703,241 9,280,858 13.197 7.601 7.601 7.613 7.521 7.636 1,223,069 7.5882 0.61%
2014-07-21 0 13.14 13.12 13.16 13.12 13.28 595,008 7,828,976 13.158 7.555 7.544 7.567 7.544 7.636 1,034,831 7.5655 0.15%
2014-07-18 0 13.12 13.12 13.16 13.12 13.20 286,526 3,766,508 13.145 7.544 7.544 7.567 7.544 7.590 498,323 7.5584 -0.30%
2014-07-17 0 13.16 13.14 13.18 13.14 13.28 605,952 8,013,568 13.225 7.567 7.555 7.578 7.555 7.636 1,053,865 7.6040 -0.15%
2014-07-16 0 13.18 13.16 13.18 13.16 13.24 378,120 4,982,778 13.178 7.578 7.567 7.578 7.567 7.613 657,622 7.5770 0.00%
2014-07-15 0 13.18 13.14 13.18 13.12 13.22 496,352 6,534,402 13.165 7.578 7.555 7.578 7.544 7.601 863,250 7.5695 0.46%
2014-07-14 0 13.12 13.12 13.14 13.10 13.22 306,096 4,018,188 13.127 7.544 7.544 7.555 7.532 7.601 532,359 7.5479 -0.46%
2014-07-11 0 13.18 13.16 13.18 13.14 13.38 523,105 6,897,510 13.186 7.578 7.567 7.578 7.555 7.693 909,779 7.5815 -0.75%
2014-07-10 0 13.28 13.26 13.28 13.20 13.34 871,509 11,583,524 13.291 7.636 7.624 7.636 7.590 7.670 1,515,719 7.6423 1.22%
2014-07-09 0 13.12 13.12 13.20 13.10 13.22 666,672 8,777,689 13.166 7.544 7.544 7.590 7.532 7.601 1,159,469 7.5704 -1.35%
2014-07-08 0 13.30 13.28 13.34 13.02 13.34 1,327,333 17,505,254 13.188 7.647 7.636 7.670 7.486 7.670 2,308,483 7.5830 0.76%
2014-07-07 0 13.20 13.16 13.20 13.04 13.22 666,121 8,737,533 13.117 7.590 7.567 7.590 7.498 7.601 1,158,510 7.5420 0.76%
2014-07-04 0 13.10 13.10 13.14 13.06 13.16 651,084 8,531,214 13.103 7.532 7.532 7.555 7.509 7.567 1,132,358 7.5340 0.00%
2014-07-03 0 13.10 13.06 13.10 13.00 13.34 1,089,882 14,320,672 13.140 7.532 7.509 7.532 7.475 7.670 1,895,511 7.5550 0.46%
2014-07-02 0 13.04 13.04 13.08 13.00 13.20 1,304,610 17,073,609 13.087 7.498 7.498 7.521 7.475 7.590 2,268,963 7.5248 0.31%
2014-06-30 0 13.00 12.98 13.10 12.98 13.26 845,936 11,057,346 13.071 7.475 7.463 7.532 7.463 7.624 1,471,243 7.5157 -1.66%
2014-06-27 0 13.22 13.18 13.24 13.14 13.30 932,359 12,323,530 13.218 7.601 7.578 7.613 7.555 7.647 1,621,549 7.5999 0.15%
2014-06-26 0 13.20 13.20 13.22 13.10 13.38 831,473 10,995,693 13.224 7.590 7.590 7.601 7.532 7.693 1,446,089 7.6037 1.07%
2014-06-25 0 13.06 13.04 13.06 13.04 13.20 544,358 7,145,698 13.127 7.509 7.498 7.509 7.498 7.590 946,741 7.5477 -0.61%
2014-06-24 0 13.14 13.14 13.18 13.06 13.28 469,287 6,186,139 13.182 7.555 7.555 7.578 7.509 7.636 816,179 7.5794 0.61%
2014-06-23 0 13.06 13.02 13.08 13.02 13.50 1,352,200 17,903,515 13.240 7.509 7.486 7.521 7.486 7.762 2,351,731 7.6129 -2.25%
2014-06-20 0 13.36 13.34 13.36 12.98 13.36 1,063,004 14,091,351 13.256 7.682 7.670 7.682 7.463 7.682 1,848,765 7.6220 2.61%
2014-06-19 0 13.02 13.00 13.06 13.00 13.34 817,664 10,740,161 13.135 7.486 7.475 7.509 7.475 7.670 1,422,072 7.5525 -1.81%
2014-06-18 0 13.26 13.24 13.28 13.16 13.30 385,448 5,100,927 13.234 7.624 7.613 7.636 7.567 7.647 670,367 7.6092 1.07%
2014-06-17 0 13.12 13.12 13.16 13.06 13.32 1,024,181 13,472,952 13.155 7.544 7.544 7.567 7.509 7.659 1,781,244 7.5638 -0.91%
2014-06-16 0 13.24 13.22 13.24 13.20 13.42 742,463 9,863,196 13.284 7.613 7.601 7.613 7.590 7.716 1,291,284 7.6383 -1.34%
2014-06-13 0 13.42 13.40 13.42 13.38 13.44 584,368 7,834,297 13.406 7.716 7.705 7.716 7.693 7.728 1,016,326 7.7084 -0.30%
2014-06-12 0 13.46 13.42 13.46 13.22 13.50 477,593 6,408,191 13.418 7.739 7.716 7.739 7.601 7.762 830,625 7.7149 0.90%
2014-06-11 0 13.34 13.34 13.38 13.32 13.58 1,294,616 17,331,916 13.388 7.670 7.670 7.693 7.659 7.808 2,251,582 7.6977 -1.04%
2014-06-10 0 13.48 13.44 13.48 13.40 13.64 601,894 8,102,967 13.462 7.751 7.728 7.751 7.705 7.843 1,046,807 7.7406 0.15%
2014-06-09 0 13.46 13.44 13.48 13.32 13.74 1,303,591 17,467,407 13.400 7.739 7.728 7.751 7.659 7.900 2,267,191 7.7044 -0.44%
2014-06-06 0 13.52 13.50 13.52 13.40 13.70 1,839,684 24,893,668 13.532 7.774 7.762 7.774 7.705 7.877 3,199,558 7.7803 0.60%
2014-06-05 0 13.44 13.44 13.46 13.16 13.88 3,771,672 51,125,875 13.555 7.728 7.728 7.739 7.567 7.981 6,559,651 7.7940 2.13%
2014-06-04 0 13.16 13.14 13.16 12.80 13.16 2,164,225 28,027,115 12.950 7.567 7.555 7.567 7.360 7.567 3,763,997 7.4461 1.86%
2014-06-03 0 12.92 12.90 12.92 12.70 12.94 2,241,706 28,793,225 12.844 7.429 7.417 7.429 7.302 7.440 3,898,751 7.3852 1.73%
2014-05-30 0 12.94 12.92 12.94 12.70 12.96 3,641,541 46,750,804 12.838 7.302 7.291 7.302 7.167 7.314 6,453,013 7.2448 1.09%
2014-05-29 0 12.80 12.80 12.82 12.66 12.92 3,405,272 43,615,543 12.808 7.223 7.223 7.235 7.144 7.291 6,034,331 7.2279 0.00%
2014-05-28 0 12.80 12.78 12.80 12.02 12.86 4,855,354 60,748,806 12.512 7.223 7.212 7.223 6.783 7.257 8,603,958 7.0606 6.67%
2014-05-27 0 12.00 11.96 12.00 11.94 12.04 536,182 6,429,959 11.992 6.772 6.749 6.772 6.738 6.794 950,144 6.7673 0.50%
2014-05-26 0 11.94 11.98 12.02 11.88 12.14 906,843 10,892,114 12.011 6.738 6.761 6.783 6.704 6.851 1,606,976 6.7780 -0.83%
2014-05-23 0 12.04 12.02 12.04 11.82 12.08 1,676,824 20,150,625 12.017 6.794 6.783 6.794 6.670 6.817 2,971,425 6.7815 1.69%
2014-05-22 0 11.84 11.82 11.86 11.78 11.98 801,229 9,508,358 11.867 6.682 6.670 6.693 6.648 6.761 1,419,822 6.6969 -0.50%
2014-05-21 0 11.90 11.86 11.96 11.74 12.00 1,347,331 16,025,926 11.895 6.715 6.693 6.749 6.625 6.772 2,387,546 6.7123 0.17%
2014-05-20 0 11.88 11.88 11.90 11.86 12.04 552,058 6,582,421 11.923 6.704 6.704 6.715 6.693 6.794 978,277 6.7286 -0.34%
2014-05-19 0 11.92 11.92 11.94 11.84 12.00 672,180 8,006,298 11.911 6.727 6.727 6.738 6.682 6.772 1,191,140 6.7215 -0.83%
2014-05-16 0 12.02 11.98 12.02 11.70 12.02 1,231,753 14,638,621 11.884 6.783 6.761 6.783 6.603 6.783 2,182,735 6.7066 1.86%
2014-05-15 0 11.80 11.78 11.82 11.68 11.90 732,880 8,640,948 11.790 6.659 6.648 6.670 6.591 6.715 1,298,704 6.6535 0.00%
2014-05-14 0 11.80 11.78 11.80 11.60 11.88 1,043,848 12,303,626 11.787 6.659 6.648 6.659 6.546 6.704 1,849,757 6.6515 1.72%
2014-05-13 0 11.60 11.60 11.62 11.56 11.76 552,435 6,426,925 11.634 6.546 6.546 6.557 6.523 6.636 978,946 6.5652 -0.34%
2014-05-12 0 11.64 11.64 11.68 11.42 11.70 1,076,993 12,483,435 11.591 6.569 6.569 6.591 6.444 6.603 1,908,492 6.5410 0.52%
2014-05-09 0 11.58 11.58 11.60 11.42 11.66 1,293,385 14,936,533 11.548 6.535 6.535 6.546 6.444 6.580 2,291,950 6.5170 0.35%
2014-05-08 0 11.54 11.48 11.54 11.42 11.76 1,753,959 20,303,002 11.576 6.512 6.478 6.512 6.444 6.636 3,108,113 6.5323 -0.69%
2014-05-07 0 11.62 11.60 11.66 11.54 11.80 759,634 8,852,069 11.653 6.557 6.546 6.580 6.512 6.659 1,346,114 6.5760 -1.02%
2014-05-05 0 11.74 11.74 11.78 11.72 11.92 500,000 5,902,364 11.805 6.625 6.625 6.648 6.614 6.727 886,028 6.6616 -1.01%
2014-05-02 0 11.86 11.86 11.92 11.60 12.00 971,088 11,532,753 11.876 6.693 6.693 6.727 6.546 6.772 1,720,822 6.7019 2.07%
2014-04-30 0 11.62 11.58 11.64 11.58 11.78 951,175 11,079,224 11.648 6.557 6.535 6.569 6.535 6.648 1,685,535 6.5731 -0.17%
2014-04-29 0 11.64 11.62 11.64 11.56 11.64 759,700 8,819,888 11.610 6.569 6.557 6.569 6.523 6.569 1,346,231 6.5515 0.00%
2014-04-28 0 11.64 11.60 11.66 11.60 11.94 1,058,800 12,377,652 11.690 6.569 6.546 6.580 6.546 6.738 1,876,253 6.5970 -2.35%
2014-04-25 0 11.92 11.88 11.92 11.86 12.06 750,601 8,954,763 11.930 6.727 6.704 6.727 6.693 6.806 1,330,107 6.7324 -1.00%
2014-04-24 0 12.04 12.02 12.06 11.96 12.12 936,000 11,297,312 12.070 6.794 6.783 6.806 6.749 6.840 1,658,644 6.8112 0.17%
2014-04-23 0 12.02 12.00 12.02 11.88 12.08 1,035,200 12,420,312 11.998 6.783 6.772 6.783 6.704 6.817 1,834,432 6.7707 0.67%
2014-04-22 0 11.94 11.92 11.94 11.82 12.02 1,132,900 13,474,304 11.894 6.738 6.727 6.738 6.670 6.783 2,007,562 6.7118 -0.83%
2014-04-17 0 12.04 12.02 12.04 11.82 12.04 510,580 6,101,973 11.951 6.794 6.783 6.794 6.670 6.794 904,776 6.7442 1.35%
2014-04-16 0 11.88 11.86 11.90 11.82 11.94 910,000 10,784,864 11.852 6.704 6.693 6.715 6.670 6.738 1,612,571 6.6880 -0.17%
2014-04-15 0 11.90 11.90 11.92 11.88 12.20 1,126,800 13,464,984 11.950 6.715 6.715 6.727 6.704 6.885 1,996,752 6.7434 -1.82%
2014-04-14 0 12.12 12.10 12.14 11.96 12.24 1,170,563 14,145,821 12.085 6.840 6.828 6.851 6.749 6.907 2,074,303 6.8196 -0.33%
2014-04-11 0 12.16 12.14 12.16 12.10 12.20 2,877,200 34,948,916 12.147 6.862 6.851 6.862 6.828 6.885 5,098,559 6.8547 -1.14%
2014-04-10 0 12.30 12.24 12.30 12.18 12.52 961,856 11,815,174 12.284 6.941 6.907 6.941 6.873 7.065 1,704,462 6.9319 -0.81%
2014-04-09 0 12.40 12.34 12.46 12.24 12.52 1,187,407 14,755,791 12.427 6.998 6.964 7.031 6.907 7.065 2,104,151 7.0127 0.32%
2014-04-08 0 12.36 12.30 12.36 12.18 12.56 1,476,000 18,189,908 12.324 6.975 6.941 6.975 6.873 7.088 2,615,554 6.9545 -1.12%
2014-04-07 0 12.50 12.48 12.50 12.42 12.74 1,217,647 15,316,318 12.579 7.054 7.043 7.054 7.009 7.189 2,157,738 7.0983 -1.26%
2014-04-04 0 12.66 12.64 12.68 12.60 12.74 578,200 7,317,272 12.655 7.144 7.133 7.156 7.110 7.189 1,024,603 7.1416 0.16%
2014-04-03 0 12.64 12.62 12.66 12.60 12.88 1,710,000 21,694,752 12.687 7.133 7.122 7.144 7.110 7.268 3,030,215 7.1595 0.32%
2014-04-02 0 12.60 12.60 12.62 12.18 12.94 4,944,400 62,657,428 12.672 7.110 7.110 7.122 6.873 7.302 8,761,752 7.1512 2.94%
2014-04-01 0 12.24 12.20 12.26 11.84 12.26 2,659,600 32,233,949 12.120 6.907 6.885 6.919 6.682 6.919 4,712,959 6.8394 3.85%
2014-03-31 0 12.24 12.22 12.26 12.02 12.60 5,628,643 68,606,703 12.189 6.651 6.640 6.662 6.531 6.846 10,358,731 6.6231 -1.61%
2014-03-28 0 12.44 12.44 12.46 11.52 12.50 7,103,328 86,735,865 12.211 6.760 6.760 6.770 6.260 6.792 13,072,683 6.6349 4.89%
2014-03-27 0 11.86 11.84 11.86 11.28 11.96 4,104,116 47,717,689 11.627 6.444 6.434 6.444 6.129 6.499 7,553,052 6.3177 5.33%
2014-03-26 0 11.26 11.24 11.28 10.90 11.48 10,257,098 114,041,296 11.118 6.118 6.107 6.129 5.923 6.238 18,876,756 6.0414 -6.17%
2014-03-25 0 12.00 11.98 12.00 11.92 12.26 1,190,200 14,309,552 12.023 6.520 6.510 6.520 6.477 6.662 2,190,397 6.5329 -2.12%
2014-03-24 0 12.26 12.24 12.28 12.04 12.40 1,473,600 18,139,436 12.310 6.662 6.651 6.673 6.542 6.738 2,711,955 6.6887 2.34%
2014-03-21 0 11.98 11.96 12.00 11.94 12.16 3,136,400 37,671,732 12.011 6.510 6.499 6.520 6.488 6.607 5,772,106 6.5265 -0.50%
2014-03-20 0 12.04 12.04 12.08 12.02 12.36 1,028,042 12,456,104 12.116 6.542 6.542 6.564 6.531 6.716 1,891,968 6.5837 -2.59%
2014-03-19 0 12.36 12.34 12.36 12.30 12.70 701,600 8,698,408 12.398 6.716 6.705 6.716 6.683 6.901 1,291,197 6.7367 -1.12%
2014-03-18 0 12.50 12.46 12.48 12.42 12.80 1,414,000 17,669,296 12.496 6.792 6.770 6.781 6.749 6.955 2,602,270 6.7900 0.32%
2014-03-17 0 12.46 12.42 12.46 12.32 12.56 1,374,800 17,067,912 12.415 6.770 6.749 6.770 6.694 6.825 2,530,127 6.7459 -0.48%
2014-03-14 0 12.52 12.50 12.52 12.36 12.94 2,528,240 31,677,531 12.530 6.803 6.792 6.803 6.716 7.031 4,652,873 6.8082 -2.95%
2014-03-13 0 12.90 12.88 12.90 12.88 13.20 1,092,400 14,176,224 12.977 7.009 6.999 7.009 6.999 7.173 2,010,410 7.0514 -1.83%
2014-03-12 0 13.14 13.12 13.14 13.04 13.34 1,516,241 19,953,969 13.160 7.140 7.129 7.140 7.086 7.249 2,790,430 7.1509 -2.52%
2014-03-11 0 13.48 13.42 13.48 12.96 13.50 2,205,336 29,298,663 13.285 7.325 7.292 7.325 7.042 7.336 4,058,613 7.2189 3.37%
2014-03-10 0 13.04 13.02 13.10 12.70 13.16 1,625,547 21,122,820 12.994 7.086 7.075 7.118 6.901 7.151 2,991,592 7.0607 0.93%
2014-03-07 0 12.92 12.90 12.94 12.84 13.04 3,750,900 48,577,334 12.951 7.020 7.009 7.031 6.977 7.086 6,903,008 7.0371 0.16%
2014-03-06 0 12.90 12.88 12.90 12.88 13.06 1,318,000 17,015,636 12.910 7.009 6.999 7.009 6.999 7.096 2,425,595 7.0150 -0.77%
2014-03-05 0 13.00 12.96 13.00 12.94 13.26 1,647,297 21,534,810 13.073 7.064 7.042 7.064 7.031 7.205 3,031,620 7.1034 -1.22%
2014-03-04 0 13.16 13.20 13.22 12.96 13.32 1,949,640 25,739,456 13.202 7.151 7.173 7.183 7.042 7.238 3,588,040 7.1737 1.23%
2014-03-03 0 13.00 12.96 13.00 12.80 13.20 1,241,150 16,116,870 12.985 7.064 7.042 7.064 6.955 7.173 2,284,163 7.0559 1.56%
2014-02-28 0 12.80 12.82 12.86 12.76 13.06 2,537,600 32,762,048 12.911 6.955 6.966 6.988 6.933 7.096 4,670,098 7.0153 -2.29%
2014-02-27 0 13.10 13.08 13.12 12.98 13.26 886,440 11,603,424 13.090 7.118 7.107 7.129 7.053 7.205 1,631,369 7.1127 -0.46%
2014-02-26 0 13.16 13.16 13.18 12.90 13.34 1,808,800 23,720,231 13.114 7.151 7.151 7.162 7.009 7.249 3,328,844 7.1257 -1.05%
2014-02-25 0 13.30 13.28 13.30 12.92 13.48 4,865,341 64,547,377 13.267 7.227 7.216 7.227 7.020 7.325 8,953,981 7.2088 2.94%
2014-02-24 0 12.92 12.86 12.90 12.50 13.04 4,115,604 52,718,568 12.809 7.020 6.988 7.009 6.792 7.086 7,574,194 6.9603 2.05%
2014-02-21 0 12.66 12.66 12.68 12.22 12.68 2,122,302 26,450,983 12.463 6.879 6.879 6.890 6.640 6.890 3,905,800 6.7722 3.77%
2014-02-20 0 12.20 12.22 12.24 12.20 12.56 1,973,400 24,434,970 12.382 6.629 6.640 6.651 6.629 6.825 3,631,767 6.7281 -1.29%
2014-02-19 0 12.36 12.36 12.42 12.06 12.52 3,358,400 40,926,671 12.186 6.716 6.716 6.749 6.553 6.803 6,180,666 6.6217 2.83%
2014-02-18 0 12.02 12.02 12.04 11.96 12.16 1,741,600 20,933,664 12.020 6.531 6.531 6.542 6.499 6.607 3,205,172 6.5312 0.17%
2014-02-17 0 12.00 11.98 12.00 11.94 12.10 860,445 10,322,387 11.997 6.520 6.510 6.520 6.488 6.575 1,583,529 6.5186 -0.17%
2014-02-14 0 12.02 12.00 12.02 11.92 12.14 909,600 10,922,183 12.008 6.531 6.520 6.531 6.477 6.597 1,673,992 6.5246 0.17%
2014-02-13 0 12.00 11.98 12.00 11.82 12.08 769,100 9,208,925 11.974 6.520 6.510 6.520 6.423 6.564 1,415,421 6.5061 1.01%
2014-02-12 0 11.88 11.88 11.90 11.82 11.96 502,800 5,979,984 11.893 6.455 6.455 6.466 6.423 6.499 925,333 6.4625 0.68%
2014-02-11 0 11.80 11.80 11.84 11.68 12.10 1,790,096 21,267,040 11.880 6.412 6.412 6.434 6.347 6.575 3,294,422 6.4555 0.00%
2014-02-10 0 11.80 11.76 11.80 11.60 11.88 1,240,000 14,598,680 11.773 6.412 6.390 6.412 6.303 6.455 2,282,047 6.3972 0.51%
2014-02-07 0 11.74 11.70 11.76 11.34 11.76 1,917,600 22,292,432 11.625 6.379 6.357 6.390 6.162 6.390 3,529,075 6.3168 4.26%
2014-02-06 0 11.26 11.26 11.28 11.24 11.50 1,907,458 21,623,948 11.337 6.118 6.118 6.129 6.107 6.249 3,510,410 6.1599 -1.05%
2014-02-05 0 11.38 11.30 11.38 11.18 11.90 1,970,400 22,498,688 11.418 6.184 6.140 6.184 6.075 6.466 3,626,246 6.2044 -2.07%
2014-02-04 0 11.62 11.60 11.64 11.36 11.76 1,801,581 20,908,673 11.606 6.314 6.303 6.325 6.173 6.390 3,315,558 6.3062 3.20%
2014-01-30 0 11.26 11.26 11.34 11.18 11.32 2,225,200 25,061,928 11.263 6.118 6.118 6.162 6.075 6.151 4,095,170 6.1199 -1.75%
2014-01-29 0 11.46 11.44 11.46 11.44 11.62 1,764,177 20,330,542 11.524 6.227 6.216 6.227 6.216 6.314 3,246,721 6.2619 0.00%
2014-01-28 0 11.46 11.44 11.50 11.38 11.92 2,389,000 27,579,492 11.544 6.227 6.216 6.249 6.184 6.477 4,396,621 6.2729 -3.37%
2014-01-27 0 11.86 11.86 11.88 11.60 11.96 1,354,000 16,046,912 11.852 6.444 6.444 6.455 6.303 6.499 2,491,848 6.4398 2.60%
2014-01-24 0 11.56 11.58 11.60 11.48 11.94 2,175,700 25,399,610 11.674 6.281 6.292 6.303 6.238 6.488 4,004,072 6.3434 -4.15%
2014-01-23 0 12.06 12.02 12.08 11.90 12.44 1,442,000 17,377,080 12.051 6.553 6.531 6.564 6.466 6.760 2,653,800 6.5480 -2.43%
2014-01-22 0 12.36 12.30 12.34 12.20 12.48 1,220,800 15,080,696 12.353 6.716 6.683 6.705 6.629 6.781 2,246,712 6.7123 0.00%
2014-01-21 0 12.36 12.34 12.38 12.20 12.42 646,800 7,961,024 12.308 6.716 6.705 6.727 6.629 6.749 1,190,345 6.6880 0.49%
2014-01-20 0 12.30 12.30 12.32 12.20 12.48 639,200 7,834,584 12.257 6.683 6.683 6.694 6.629 6.781 1,176,358 6.6600 -0.32%
2014-01-17 0 12.34 12.32 12.34 12.20 12.54 1,567,400 19,366,375 12.356 6.705 6.694 6.705 6.629 6.814 2,884,581 6.7138 -0.64%
2014-01-16 0 12.42 12.42 12.46 12.28 12.70 1,757,400 21,765,912 12.385 6.749 6.749 6.770 6.673 6.901 3,234,249 6.7298 -2.66%
2014-01-15 0 12.76 12.72 12.80 12.64 12.98 574,000 7,317,296 12.748 6.933 6.912 6.955 6.868 7.053 1,056,367 6.9269 -0.93%
2014-01-14 0 12.88 12.88 12.92 12.78 12.94 432,123 5,565,202 12.879 6.999 6.999 7.020 6.944 7.031 795,262 6.9979 -0.77%
2014-01-13 0 12.98 12.96 12.98 12.88 13.20 983,554 12,742,880 12.956 7.053 7.042 7.053 6.999 7.173 1,810,094 7.0399 -1.22%
2014-01-10 0 13.14 13.14 13.16 13.12 13.58 2,221,718 29,350,755 13.211 7.140 7.140 7.151 7.129 7.379 4,088,762 7.1784 -3.24%
2014-01-09 0 13.58 13.58 13.60 13.56 13.70 2,120,513 28,866,772 13.613 7.379 7.379 7.390 7.368 7.444 3,902,508 7.3970 -0.44%
2014-01-08 0 13.64 13.62 13.64 13.56 13.82 1,894,400 25,823,840 13.632 7.412 7.401 7.412 7.368 7.509 3,486,379 7.4071 -0.87%
2014-01-07 0 13.76 13.74 13.76 13.74 14.24 1,692,650 23,508,171 13.888 7.477 7.466 7.477 7.466 7.738 3,115,086 7.5466 -1.85%
2014-01-06 0 14.02 14.00 14.02 13.60 14.34 1,794,228 25,129,721 14.006 7.618 7.607 7.618 7.390 7.792 3,302,026 7.6104 1.59%
2014-01-03 0 13.80 13.78 13.80 13.72 13.90 1,034,805 14,255,980 13.777 7.499 7.488 7.499 7.455 7.553 1,904,414 7.4858 -0.72%
2014-01-02 0 13.90 13.90 13.92 13.68 13.94 1,141,200 15,767,916 13.817 7.553 7.553 7.564 7.433 7.575 2,100,219 7.5077 1.91%
2013-12-31 0 13.64 13.62 13.68 13.60 13.68 562,800 7,669,160 13.627 7.412 7.401 7.433 7.390 7.433 1,035,755 7.4044 0.29%
2013-12-30 0 13.60 13.58 13.60 13.56 13.70 682,800 9,298,832 13.619 7.390 7.379 7.390 7.368 7.444 1,256,598 7.4000 -0.73%
2013-12-27 0 13.70 13.68 13.70 13.60 13.76 935,440 12,810,196 13.694 7.444 7.433 7.444 7.390 7.477 1,721,547 7.4411 0.74%
2013-12-24 0 13.60 13.58 13.64 13.54 13.64 687,984 9,340,543 13.577 7.390 7.379 7.412 7.357 7.412 1,266,138 7.3772 0.29%
2013-12-23 0 13.56 13.52 13.58 13.52 13.74 697,216 9,503,600 13.631 7.368 7.346 7.379 7.346 7.466 1,283,129 7.4066 -0.29%
2013-12-20 0 13.60 13.58 13.60 13.58 14.16 1,457,340 19,960,940 13.697 7.390 7.379 7.390 7.379 7.694 2,682,031 7.4425 -3.00%
2013-12-19 0 14.02 14.02 14.04 14.02 14.22 760,040 10,745,141 14.138 7.618 7.618 7.629 7.618 7.727 1,398,747 7.6820 -0.28%
2013-12-18 0 14.06 13.96 14.08 13.80 14.10 562,800 7,879,076 14.000 7.640 7.585 7.651 7.499 7.662 1,035,755 7.6071 0.43%
2013-12-17 0 14.00 13.96 14.00 13.96 14.14 211,700 2,970,808 14.033 7.607 7.585 7.607 7.585 7.683 389,604 7.6252 -0.28%
2013-12-16 0 14.04 14.04 14.10 13.92 14.16 741,768 10,413,402 14.039 7.629 7.629 7.662 7.564 7.694 1,365,120 7.6282 -0.99%
2013-12-13 0 14.18 14.14 14.18 13.90 14.26 1,719,207 24,242,766 14.101 7.705 7.683 7.705 7.553 7.748 3,163,960 7.6622 2.01%
2013-12-12 0 13.90 13.88 13.90 13.72 13.96 660,689 9,177,777 13.891 7.553 7.542 7.553 7.455 7.585 1,215,906 7.5481 0.72%
2013-12-11 0 13.80 13.74 13.80 13.58 13.90 1,193,600 16,379,792 13.723 7.499 7.466 7.499 7.379 7.553 2,196,654 7.4567 0.00%
2013-12-10 0 13.80 13.76 13.84 13.74 14.10 1,666,800 23,085,268 13.850 7.499 7.477 7.520 7.466 7.662 3,067,513 7.5257 -2.40%
2013-12-09 0 14.14 14.10 14.14 14.06 14.36 599,600 8,470,766 14.127 7.683 7.662 7.683 7.640 7.803 1,103,480 7.6764 -1.12%
2013-12-06 0 14.30 14.26 14.30 14.06 14.36 1,554,578 22,106,329 14.220 7.770 7.748 7.770 7.640 7.803 2,860,984 7.7268 -0.42%
2013-12-05 0 14.36 14.34 14.36 14.24 14.56 1,349,200 19,392,640 14.373 7.803 7.792 7.803 7.738 7.911 2,483,014 7.8101 -0.42%
2013-12-04 0 14.42 14.42 14.44 13.76 14.60 3,247,393 46,717,996 14.386 7.835 7.835 7.846 7.477 7.933 5,976,373 7.8171 4.04%
2013-12-03 0 13.86 13.86 13.94 13.86 13.94 516,600 7,174,104 13.887 7.531 7.531 7.575 7.531 7.575 950,730 7.5459 -0.43%
2013-12-02 0 13.92 13.90 13.98 13.88 14.20 1,665,663 23,291,345 13.983 7.564 7.553 7.596 7.542 7.716 3,065,420 7.5981 -2.52%
2013-11-29 0 14.28 14.24 14.28 13.92 14.32 2,076,600 29,488,448 14.200 7.759 7.738 7.759 7.564 7.781 3,821,692 7.7161 1.71%
2013-11-28 0 14.04 13.98 14.04 13.60 14.04 2,237,813 31,055,086 13.877 7.629 7.596 7.629 7.390 7.629 4,118,382 7.5406 3.08%
2013-11-27 0 13.62 13.60 13.62 13.58 13.70 1,067,511 14,531,954 13.613 7.401 7.390 7.401 7.379 7.444 1,964,605 7.3969 -0.87%
2013-11-26 0 13.74 13.74 13.80 13.62 13.80 1,407,803 19,289,760 13.702 7.466 7.466 7.499 7.401 7.499 2,590,865 7.4453 0.29%
2013-11-25 0 13.70 13.70 13.74 13.62 13.86 1,514,335 20,719,552 13.682 7.444 7.444 7.466 7.401 7.531 2,786,922 7.4346 -1.30%
2013-11-22 0 13.88 13.86 13.88 13.84 14.04 1,317,362 18,321,562 13.908 7.542 7.531 7.542 7.520 7.629 2,424,421 7.5571 -1.14%
2013-11-21 0 14.04 14.02 14.06 14.02 14.18 452,000 6,349,608 14.048 7.629 7.618 7.640 7.618 7.705 831,843 7.6332 -0.99%
2013-11-20 0 14.18 14.16 14.20 13.90 14.20 1,067,004 15,031,231 14.087 7.705 7.694 7.716 7.553 7.716 1,963,672 7.6547 0.71%
2013-11-19 0 14.08 14.04 14.10 13.98 14.32 1,359,029 19,107,680 14.060 7.651 7.629 7.662 7.596 7.781 2,501,103 7.6397 -1.54%
2013-11-18 0 14.30 14.28 14.30 14.28 14.44 821,800 11,758,196 14.308 7.770 7.759 7.770 7.759 7.846 1,512,408 7.7745 -0.14%
2013-11-15 0 14.32 14.28 14.32 14.22 14.46 919,925 13,175,879 14.323 7.781 7.759 7.781 7.727 7.857 1,692,993 7.7826 -0.28%
2013-11-14 0 14.36 14.34 14.36 14.14 14.80 1,958,801 28,444,950 14.522 7.803 7.792 7.803 7.683 8.042 3,604,900 7.8906 1.84%
2013-11-13 0 14.10 14.02 14.08 13.86 14.14 1,013,600 14,189,726 13.999 7.662 7.618 7.651 7.531 7.683 1,865,389 7.6068 0.57%
2013-11-12 0 14.02 13.96 14.02 13.94 14.20 1,024,000 14,386,396 14.049 7.618 7.585 7.618 7.575 7.716 1,884,529 7.6339 -0.43%
2013-11-11 0 14.08 14.06 14.08 13.84 14.14 881,026 12,302,691 13.964 7.651 7.640 7.651 7.520 7.683 1,621,405 7.5877 0.72%
2013-11-08 0 13.98 13.94 13.96 13.92 14.36 1,910,887 26,880,655 14.067 7.596 7.575 7.585 7.564 7.803 3,516,721 7.6437 -2.10%
2013-11-07 0 14.28 14.28 14.34 14.22 14.62 1,286,200 18,546,176 14.419 7.759 7.759 7.792 7.727 7.944 2,367,071 7.8351 -1.52%
2013-11-06 0 14.50 14.48 14.50 14.28 14.72 1,251,474 18,184,160 14.530 7.879 7.868 7.879 7.759 7.998 2,303,163 7.8953 0.55%
2013-11-05 0 14.42 14.42 14.44 14.40 14.54 639,440 9,258,352 14.479 7.835 7.835 7.846 7.825 7.901 1,176,800 7.8674 -0.69%
2013-11-04 0 14.52 14.48 14.52 14.32 14.58 1,146,200 16,572,852 14.459 7.890 7.868 7.890 7.781 7.922 2,109,421 7.8566 0.55%
2013-11-01 0 14.44 14.40 14.44 14.40 14.64 1,098,356 15,926,305 14.500 7.846 7.825 7.846 7.825 7.955 2,021,371 7.8790 -1.23%
2013-10-31 0 14.62 14.60 14.64 14.48 14.78 3,537,033 51,676,496 14.610 7.944 7.933 7.955 7.868 8.031 6,509,415 7.9387 0.55%
2013-10-30 0 14.54 14.52 14.54 13.94 14.60 3,852,620 55,442,530 14.391 7.901 7.890 7.901 7.575 7.933 7,090,209 7.8196 4.30%
2013-10-29 0 13.94 13.92 13.94 13.70 14.70 7,489,423 105,928,981 14.144 7.575 7.564 7.575 7.444 7.988 13,783,237 7.6853 -3.60%
2013-10-28 0 14.46 14.48 14.52 14.38 15.40 7,025,886 103,063,891 14.669 7.857 7.868 7.890 7.814 8.368 12,930,162 7.9708 -8.48%
2013-10-25 0 15.80 15.76 15.78 15.28 16.00 5,246,964 81,911,393 15.611 8.585 8.564 8.574 8.303 8.694 9,656,304 8.4827 0.64%
2013-10-24 0 15.70 15.70 15.74 14.64 15.74 9,996,977 151,554,904 15.160 8.531 8.531 8.553 7.955 8.553 18,398,040 8.2376 10.25%
2013-10-23 0 14.24 14.24 14.26 13.92 14.24 2,314,679 32,697,229 14.126 7.738 7.738 7.748 7.564 7.738 4,259,843 7.6757 0.28%
2013-10-22 0 14.20 14.18 14.20 14.10 14.30 1,052,240 14,901,577 14.162 7.716 7.705 7.716 7.662 7.770 1,936,501 7.6951 -0.84%
2013-10-21 0 14.32 14.28 14.38 14.28 14.50 1,098,682 15,804,067 14.385 7.781 7.759 7.814 7.759 7.879 2,021,971 7.8162 0.14%
2013-10-18 0 14.30 14.26 14.28 14.16 14.30 1,164,923 16,619,309 14.266 7.770 7.748 7.759 7.694 7.770 2,143,878 7.7520 0.70%
2013-10-17 0 14.20 14.18 14.22 14.14 14.28 1,533,948 21,823,620 14.227 7.716 7.705 7.727 7.683 7.759 2,823,017 7.7306 0.28%
2013-10-16 0 14.16 14.14 14.16 14.06 14.26 1,360,105 19,280,390 14.176 7.694 7.683 7.694 7.640 7.748 2,503,083 7.7027 0.14%
2013-10-15 0 14.14 14.14 14.18 14.08 14.26 1,859,979 26,338,553 14.161 7.683 7.683 7.705 7.651 7.748 3,423,032 7.6945 0.00%
2013-10-11 0 14.14 14.12 14.14 14.06 14.38 1,466,907 20,837,052 14.205 7.683 7.672 7.683 7.640 7.814 2,699,637 7.7185 -0.14%
2013-10-10 0 14.16 14.14 14.18 13.92 14.38 3,740,792 52,938,166 14.152 7.694 7.683 7.705 7.564 7.814 6,884,405 7.6896 0.57%
2013-10-09 0 14.08 14.06 14.08 13.56 14.12 4,111,760 57,259,423 13.926 7.651 7.640 7.651 7.368 7.672 7,567,120 7.5669 2.33%
2013-10-08 0 13.76 13.76 13.78 13.38 13.92 3,089,800 42,437,436 13.735 7.477 7.477 7.488 7.270 7.564 5,686,345 7.4630 1.93%
2013-10-07 0 13.50 13.48 13.50 13.32 13.70 2,536,492 34,145,135 13.462 7.336 7.325 7.336 7.238 7.444 4,668,059 7.3146 -1.60%
2013-10-04 0 13.72 13.70 13.72 13.68 13.92 2,762,727 38,047,713 13.772 7.455 7.444 7.455 7.433 7.564 5,084,413 7.4832 -1.01%
2013-10-03 0 13.86 13.82 13.86 13.70 14.14 3,711,432 51,576,495 13.897 7.531 7.509 7.531 7.444 7.683 6,830,372 7.5511 1.46%
2013-10-02 0 13.66 13.64 13.68 13.60 13.96 4,089,837 56,360,909 13.781 7.422 7.412 7.433 7.390 7.585 7,526,774 7.4881 -1.01%
2013-09-30 0 13.80 13.68 13.80 13.66 14.00 2,845,200 39,184,056 13.772 7.499 7.433 7.499 7.422 7.607 5,236,193 7.4833 -0.72%
2013-09-27 0 13.90 13.88 13.94 13.80 14.06 4,283,860 59,667,477 13.928 7.553 7.542 7.575 7.499 7.640 7,883,846 7.5683 0.00%
2013-09-26 0 13.90 13.90 13.92 13.66 14.10 3,674,515 51,153,393 13.921 7.553 7.553 7.564 7.422 7.662 6,762,432 7.5643 -1.28%
2013-09-25 0 14.08 14.08 14.12 13.60 14.36 7,774,974 109,861,076 14.130 7.651 7.651 7.672 7.390 7.803 14,308,754 7.6779 4.14%
2013-09-24 0 13.52 13.48 13.52 13.10 13.54 3,583,805 47,742,112 13.322 7.346 7.325 7.346 7.118 7.357 6,595,493 7.2386 1.65%
2013-09-23 0 13.30 13.26 13.30 12.90 13.34 4,609,786 60,498,874 13.124 7.227 7.205 7.227 7.009 7.249 8,483,667 7.1312 1.84%
2013-09-19 0 13.06 13.06 13.08 12.80 13.18 9,764,027 127,227,071 13.030 7.096 7.096 7.107 6.955 7.162 17,969,328 7.0802 2.19%
2013-09-18 0 12.78 12.78 12.80 12.54 13.32 9,417,104 120,725,266 12.820 6.944 6.944 6.955 6.814 7.238 17,330,865 6.9659 -4.05%
2013-09-17 0 13.32 13.32 13.34 12.72 13.66 15,064,420 199,400,587 13.237 7.238 7.238 7.249 6.912 7.422 27,723,961 7.1924 17.67%
2013-09-16 0 11.32 11.32 11.34 11.20 11.50 2,821,200 32,076,504 11.370 6.151 6.151 6.162 6.086 6.249 5,192,025 6.1780 2.17%
2013-09-13 0 11.08 11.08 11.10 11.04 11.38 2,212,400 24,940,311 11.273 6.021 6.021 6.031 5.999 6.184 4,071,613 6.1254 -2.64%
2013-09-12 0 11.38 11.36 11.40 11.30 11.42 995,577 11,341,152 11.392 6.184 6.173 6.194 6.140 6.205 1,832,220 6.1898 0.80%
2013-09-11 0 11.38 11.38 11.40 11.38 11.50 1,160,601 13,262,259 11.427 6.135 6.135 6.145 6.135 6.199 2,152,951 6.1600 -0.52%
2013-09-10 0 11.44 11.40 11.44 11.34 11.62 1,550,000 17,741,712 11.446 6.167 6.145 6.167 6.113 6.264 2,875,298 6.1704 1.06%
2013-09-09 0 11.32 11.28 11.32 11.30 11.46 1,489,561 16,914,383 11.355 6.102 6.081 6.102 6.092 6.178 2,763,182 6.1213 -1.22%
2013-09-06 0 11.46 11.44 11.46 11.30 11.52 1,509,434 17,250,358 11.428 6.178 6.167 6.178 6.092 6.210 2,800,047 6.1607 0.88%
2013-09-05 0 11.36 11.34 11.40 11.28 11.50 970,000 11,051,816 11.394 6.124 6.113 6.145 6.081 6.199 1,799,380 6.1420 0.18%
2013-09-04 0 11.34 11.30 11.34 11.28 11.44 1,280,564 14,563,626 11.373 6.113 6.092 6.113 6.081 6.167 2,375,486 6.1308 -1.22%
2013-09-03 0 11.48 11.48 11.50 11.38 11.60 1,785,200 20,425,125 11.441 6.189 6.189 6.199 6.135 6.253 3,311,601 6.1677 0.88%
2013-09-02 0 11.38 11.36 11.42 11.10 11.42 2,172,280 24,599,128 11.324 6.135 6.124 6.156 5.984 6.156 4,029,647 6.1045 3.27%
2013-08-30 0 11.02 11.00 11.04 10.98 11.10 1,153,200 12,721,916 11.032 5.941 5.930 5.951 5.919 5.984 2,139,222 5.9470 -0.54%
2013-08-29 0 11.08 11.06 11.08 10.98 11.16 1,116,000 12,372,008 11.086 5.973 5.962 5.973 5.919 6.016 2,070,215 5.9762 0.73%
2013-08-28 0 11.00 10.98 11.00 10.88 11.16 1,500,200 16,473,164 10.981 5.930 5.919 5.930 5.865 6.016 2,782,918 5.9194 -1.61%
2013-08-27 0 11.18 11.16 11.18 11.08 11.40 3,013,606 33,873,658 11.240 6.027 6.016 6.027 5.973 6.145 5,590,333 6.0593 0.54%
2013-08-26 0 11.12 11.06 11.12 11.00 11.20 1,257,200 13,973,500 11.115 5.995 5.962 5.995 5.930 6.038 2,332,145 5.9917 0.00%
2013-08-23 0 11.12 11.12 11.14 10.98 11.40 1,795,983 20,001,608 11.137 5.995 5.995 6.005 5.919 6.145 3,331,604 6.0036 1.83%
2013-08-22 0 10.92 10.88 10.92 10.76 11.10 2,574,000 28,033,536 10.891 5.887 5.865 5.887 5.800 5.984 4,774,850 5.8711 -1.62%
2013-08-21 0 11.10 11.06 11.10 11.06 11.24 925,051 10,290,082 11.124 5.984 5.962 5.984 5.962 6.059 1,715,998 5.9966 -1.42%
2013-08-20 0 11.26 11.22 11.24 11.16 11.60 1,913,350 21,743,117 11.364 6.070 6.048 6.059 6.016 6.253 3,549,324 6.1260 -2.76%
2013-08-19 0 11.58 11.56 11.58 11.00 11.70 2,656,859 30,321,704 11.413 6.242 6.232 6.242 5.930 6.307 4,928,556 6.1522 5.08%
2013-08-16 0 11.02 11.00 11.02 10.76 11.26 2,857,400 31,562,496 11.046 5.941 5.930 5.941 5.800 6.070 5,300,566 5.9546 1.66%
2013-08-15 0 10.84 10.84 10.88 10.78 11.16 2,853,037 31,350,116 10.988 5.844 5.844 5.865 5.811 6.016 5,292,472 5.9235 0.37%
2013-08-13 0 10.80 10.80 10.82 10.78 10.94 1,554,571 16,831,634 10.827 5.822 5.822 5.833 5.811 5.897 2,883,777 5.8367 0.19%
2013-08-12 0 10.78 10.74 10.78 10.68 10.92 1,421,676 15,377,911 10.817 5.811 5.790 5.811 5.757 5.887 2,637,253 5.8310 1.51%
2013-08-09 0 10.62 10.58 10.62 10.44 10.66 2,223,800 23,470,488 10.554 5.725 5.703 5.725 5.628 5.747 4,125,218 5.6895 0.19%
2013-08-08 0 10.60 10.54 10.60 10.50 11.30 4,500,061 48,497,370 10.777 5.714 5.682 5.714 5.660 6.092 8,347,753 5.8096 -5.69%
2013-08-07 0 11.24 11.16 11.20 10.30 11.30 8,948,896 98,278,433 10.982 6.059 6.016 6.038 5.552 6.092 16,600,480 5.9202 13.88%
2013-08-06 0 9.870 9.820 9.880 9.680 9.880 760,800 7,434,112 9.7714 5.321 5.294 5.326 5.218 5.326 1,411,308 5.2675 -0.10%
2013-08-05 0 9.880 9.880 9.890 9.600 9.910 1,052,600 10,363,374 9.8455 5.326 5.326 5.331 5.175 5.342 1,952,606 5.3075 2.28%
2013-08-02 0 9.660 9.690 9.700 9.120 9.750 3,408,695 32,181,077 9.4409 5.207 5.224 5.229 4.916 5.256 6,323,235 5.0893 5.69%
2013-08-01 0 9.140 9.110 9.140 9.000 9.180 642,400 5,857,770 9.1186 4.927 4.911 4.927 4.852 4.949 1,191,672 4.9156 1.56%
2013-07-31 0 9.000 8.980 9.010 8.940 9.080 990,600 8,919,076 9.0037 4.852 4.841 4.857 4.819 4.895 1,837,594 4.8537 -0.11%
2013-07-30 0 9.010 9.000 9.010 9.000 9.100 485,606 4,385,877 9.0318 4.857 4.852 4.857 4.852 4.906 900,814 4.8688 -0.33%
2013-07-29 0 9.040 9.010 9.060 8.990 9.140 833,200 7,512,120 9.0160 4.873 4.857 4.884 4.846 4.927 1,545,612 4.8603 -1.20%
2013-07-26 0 9.150 9.130 9.150 9.090 9.200 830,400 7,595,059 9.1463 4.933 4.922 4.933 4.900 4.959 1,540,418 4.9305 0.11%
2013-07-25 0 9.140 9.140 9.160 9.100 9.190 698,800 6,407,000 9.1686 4.927 4.927 4.938 4.906 4.954 1,296,296 4.9425 0.33%
2013-07-24 0 9.110 9.110 9.120 9.070 9.170 721,542 6,570,104 9.1056 4.911 4.911 4.916 4.889 4.943 1,338,483 4.9086 0.22%
2013-07-23 0 9.090 9.080 9.120 9.050 9.120 845,400 7,681,978 9.0868 4.900 4.895 4.916 4.879 4.916 1,568,243 4.8985 1.00%
2013-07-22 0 9.000 9.000 9.040 9.000 9.070 303,349 2,740,541 9.0343 4.852 4.852 4.873 4.852 4.889 562,722 4.8702 -0.77%
2013-07-19 0 9.070 9.050 9.070 9.050 9.100 409,600 3,713,147 9.0653 4.889 4.879 4.889 4.879 4.906 759,821 4.8869 0.00%
2013-07-18 0 9.070 9.060 9.070 9.020 9.150 134,400 1,217,820 9.0612 4.889 4.884 4.889 4.862 4.933 249,316 4.8846 -0.33%
2013-07-17 0 9.100 9.090 9.100 9.070 9.190 632,810 5,780,705 9.1350 4.906 4.900 4.906 4.889 4.954 1,173,882 4.9244 -0.98%
2013-07-16 0 9.190 9.160 9.190 9.100 9.240 327,600 3,002,212 9.1643 4.954 4.938 4.954 4.906 4.981 607,708 4.9402 0.00%
2013-07-15 0 9.190 9.190 9.200 9.180 9.300 1,222,411 11,266,637 9.2167 4.954 4.954 4.959 4.949 5.013 2,267,610 4.9685 -1.18%
2013-07-12 0 9.300 9.290 9.300 9.210 9.350 560,400 5,208,499 9.2943 5.013 5.008 5.013 4.965 5.040 1,039,559 5.0103 0.00%
2013-07-11 0 9.300 9.270 9.300 9.110 9.350 674,000 6,244,837 9.2653 5.013 4.997 5.013 4.911 5.040 1,250,291 4.9947 2.54%
2013-07-10 0 9.070 9.040 9.070 9.000 9.140 386,400 3,494,748 9.0444 4.889 4.873 4.889 4.852 4.927 716,784 4.8756 0.55%
2013-07-09 0 9.020 9.000 9.020 9.000 9.180 1,101,720 9,959,262 9.0397 4.862 4.852 4.862 4.852 4.949 2,043,725 4.8731 -0.77%
2013-07-08 0 9.090 9.070 9.100 9.060 9.300 1,079,542 9,816,716 9.0934 4.900 4.889 4.906 4.884 5.013 2,002,584 4.9020 -2.15%
2013-07-05 0 9.290 9.290 9.310 9.200 9.320 1,092,801 10,113,999 9.2551 5.008 5.008 5.019 4.959 5.024 2,027,180 4.9892 1.86%
2013-07-04 0 9.120 9.120 9.130 9.080 9.140 208,800 1,901,204 9.1054 4.916 4.916 4.922 4.895 4.927 387,330 4.9085 1.11%
2013-07-03 0 9.020 9.000 9.030 8.910 9.200 1,086,800 9,814,922 9.0310 4.862 4.852 4.868 4.803 4.959 2,016,048 4.8684 -3.22%
2013-07-02 0 9.320 9.270 9.320 9.260 9.540 723,200 6,752,952 9.3376 5.024 4.997 5.024 4.992 5.143 1,341,558 5.0337 1.64%
2013-06-28 0 9.170 9.150 9.240 9.110 9.250 288,800 2,652,412 9.1843 4.943 4.933 4.981 4.911 4.986 535,733 4.9510 0.99%
2013-06-27 0 9.080 9.040 9.100 9.010 9.410 680,800 6,270,318 9.2102 4.895 4.873 4.906 4.857 5.073 1,262,905 4.9650 1.57%
2013-06-26 0 8.940 8.940 9.000 8.760 9.090 691,309 6,192,054 8.9570 4.819 4.819 4.852 4.722 4.900 1,282,400 4.8285 3.47%
2013-06-25 0 8.640 8.610 8.650 8.420 9.120 1,274,400 10,946,634 8.5896 4.658 4.641 4.663 4.539 4.916 2,364,052 4.6305 -3.46%
2013-06-24 0 8.950 8.900 8.950 8.860 9.230 987,772 8,885,154 8.9951 4.825 4.798 4.825 4.776 4.976 1,832,348 4.8491 -0.78%
2013-06-21 0 9.020 9.020 9.140 8.990 9.250 1,458,950 13,270,572 9.0960 4.862 4.862 4.927 4.846 4.986 2,706,398 4.9034 -2.91%
2013-06-20 0 9.290 9.290 9.320 9.280 9.450 506,640 4,729,523 9.3351 5.008 5.008 5.024 5.003 5.094 939,833 5.0323 -1.59%
2013-06-19 0 9.440 9.380 9.440 9.340 9.680 276,857 2,608,996 9.4236 5.089 5.057 5.089 5.035 5.218 513,578 5.0800 -0.74%
2013-06-18 0 9.510 9.450 9.520 9.250 9.590 458,064 4,343,892 9.4832 5.127 5.094 5.132 4.986 5.170 849,723 5.1121 2.04%
2013-06-17 0 9.320 9.310 9.370 9.290 9.600 1,593,800 14,886,898 9.3405 5.024 5.019 5.051 5.008 5.175 2,956,549 5.0352 -1.69%
2013-06-14 0 9.480 9.480 9.490 9.250 9.490 1,108,038 10,443,497 9.4252 5.110 5.110 5.116 4.986 5.116 2,055,445 5.0809 4.52%
2013-06-13 0 9.070 9.050 9.070 9.000 9.230 855,226 7,759,732 9.0733 4.889 4.879 4.889 4.852 4.976 1,586,471 4.8912 -2.16%
2013-06-11 0 9.270 9.250 9.290 9.200 9.400 475,733 4,427,142 9.3059 4.997 4.986 5.008 4.959 5.067 882,499 5.0166 0.65%
2013-06-10 0 9.210 9.160 9.220 9.160 9.460 668,800 6,194,458 9.2620 4.965 4.938 4.970 4.938 5.100 1,240,645 4.9929 -2.23%
2013-06-07 0 9.420 9.390 9.440 9.370 9.670 1,248,742 11,817,590 9.4636 5.078 5.062 5.089 5.051 5.213 2,316,455 5.1016 -1.15%
2013-06-06 0 9.530 9.530 9.540 9.500 9.630 1,313,000 12,548,923 9.5574 5.137 5.137 5.143 5.121 5.191 2,435,656 5.1522 -0.10%
2013-06-05 0 9.540 9.530 9.580 9.520 9.770 985,260 9,477,699 9.6195 5.143 5.137 5.164 5.132 5.267 1,827,688 5.1856 -2.15%
2013-06-04 0 9.750 9.740 9.760 9.710 9.850 955,852 9,338,389 9.7697 5.256 5.251 5.261 5.234 5.310 1,773,135 5.2666 0.31%
2013-06-03 0 9.720 9.700 9.720 9.470 9.820 802,692 7,781,434 9.6942 5.240 5.229 5.240 5.105 5.294 1,489,019 5.2259 0.73%
2013-05-31 0 9.650 9.620 9.640 9.550 9.830 994,440 9,638,006 9.6919 5.202 5.186 5.197 5.148 5.299 1,844,717 5.2247 -0.21%
2013-05-30 0 9.670 9.640 9.670 9.600 10.30 2,199,200 21,510,708 9.7812 5.213 5.197 5.213 5.175 5.552 4,079,584 5.2728 -6.03%
2013-05-29 0 10.52 10.52 10.58 10.50 10.66 541,600 5,743,403 10.605 5.547 5.547 5.579 5.537 5.621 1,027,141 5.5916 -0.57%
2013-05-28 0 10.58 10.56 10.58 10.52 10.62 388,800 4,111,288 10.574 5.579 5.568 5.579 5.547 5.600 737,357 5.5757 0.57%
2013-05-27 0 10.52 10.50 10.52 10.48 10.60 172,362 1,812,452 10.515 5.547 5.537 5.547 5.526 5.589 326,884 5.5446 0.77%
2013-05-24 0 10.44 10.42 10.44 10.36 10.90 1,086,800 11,348,816 10.442 5.505 5.494 5.505 5.463 5.747 2,061,110 5.5062 -0.95%
2013-05-23 0 10.54 10.54 10.58 10.52 10.94 1,588,325 17,136,998 10.789 5.558 5.558 5.579 5.547 5.769 3,012,249 5.6891 -1.13%
2013-05-22 0 10.66 10.60 10.66 10.52 11.24 1,517,600 16,287,064 10.732 5.621 5.589 5.621 5.547 5.927 2,878,120 5.6589 -4.14%
2013-05-21 0 11.12 11.08 11.14 11.08 11.46 854,871 9,551,395 11.173 5.863 5.842 5.874 5.842 6.043 1,621,258 5.8913 -1.07%
2013-05-20 0 11.24 11.22 11.30 11.20 11.52 483,680 5,466,617 11.302 5.927 5.916 5.958 5.906 6.074 917,296 5.9595 -2.94%
2013-05-16 0 11.58 11.58 11.60 11.50 11.62 820,584 9,478,182 11.551 6.106 6.106 6.117 6.064 6.127 1,556,233 6.0905 0.70%
2013-05-15 0 11.50 11.48 11.54 11.42 11.56 447,027 5,136,994 11.492 6.064 6.053 6.085 6.022 6.095 847,784 6.0593 1.41%
2013-05-14 0 11.34 11.34 11.40 11.24 11.44 882,597 10,026,038 11.360 5.979 5.979 6.011 5.927 6.032 1,673,840 5.9898 0.71%
2013-05-13 0 11.26 11.24 11.26 11.20 11.40 298,175 3,361,373 11.273 5.937 5.927 5.937 5.906 6.011 565,487 5.9442 0.00%
2013-05-10 0 11.26 11.26 11.28 11.10 11.30 700,400 7,852,600 11.212 5.937 5.937 5.948 5.853 5.958 1,328,305 5.9117 1.08%
2013-05-09 0 11.14 11.12 11.16 11.02 11.38 1,154,978 12,926,408 11.192 5.874 5.863 5.885 5.811 6.001 2,190,409 5.9014 -1.59%
2013-05-08 0 11.32 11.30 11.32 11.20 11.40 571,486 6,445,631 11.279 5.969 5.958 5.969 5.906 6.011 1,083,820 5.9471 0.18%
2013-05-07 0 11.30 11.30 11.32 11.22 11.38 491,140 5,554,042 11.309 5.958 5.958 5.969 5.916 6.001 931,444 5.9628 0.00%
2013-05-06 0 11.30 11.30 11.38 11.22 11.38 578,568 6,540,457 11.305 5.958 5.958 6.001 5.916 6.001 1,097,251 5.9608 0.53%
2013-05-03 0 11.24 11.16 11.24 11.04 11.42 1,905,296 21,469,260 11.268 5.927 5.885 5.927 5.821 6.022 3,613,383 5.9416 -0.88%
2013-05-02 0 11.34 11.30 11.34 11.24 11.40 761,835 8,617,868 11.312 5.979 5.958 5.979 5.927 6.011 1,444,816 5.9647 -0.70%
2013-04-30 0 11.42 11.38 11.42 11.32 11.42 929,417 10,564,181 11.367 6.022 6.001 6.022 5.969 6.022 1,762,634 5.9934 0.18%
2013-04-29 0 11.40 11.36 11.38 11.24 11.50 755,800 8,605,252 11.386 6.011 5.990 6.001 5.927 6.064 1,433,370 6.0035 0.18%
2013-04-26 0 11.38 11.36 11.38 11.32 11.42 374,459 4,259,512 11.375 6.001 5.990 6.001 5.969 6.022 710,159 5.9980 -0.35%
2013-04-25 0 11.42 11.40 11.44 11.32 11.44 522,023 5,941,743 11.382 6.022 6.011 6.032 5.969 6.032 990,014 6.0017 0.35%
2013-04-24 0 11.38 11.36 11.40 11.24 11.44 1,798,000 20,383,402 11.337 6.001 5.990 6.011 5.927 6.032 3,409,897 5.9777 1.07%
2013-04-23 0 11.26 11.24 11.28 11.24 11.44 763,092 8,637,885 11.320 5.937 5.927 5.948 5.927 6.032 1,447,200 5.9687 -1.40%
2013-04-22 0 11.42 11.40 11.42 11.00 11.48 1,435,630 16,291,741 11.348 6.022 6.011 6.022 5.800 6.053 2,722,664 5.9837 2.33%
2013-04-19 0 11.16 11.14 11.18 10.90 11.24 1,591,820 17,632,583 11.077 5.885 5.874 5.895 5.747 5.927 3,018,878 5.8408 2.39%
2013-04-18 0 10.90 10.88 10.92 10.70 10.92 2,029,819 21,950,972 10.814 5.747 5.737 5.758 5.642 5.758 3,849,540 5.7022 1.87%
2013-04-17 0 10.70 10.66 10.72 10.60 10.78 977,970 10,484,986 10.721 5.642 5.621 5.653 5.589 5.684 1,854,715 5.6532 0.94%
2013-04-16 0 10.60 10.56 10.60 10.44 10.70 2,970,562 31,729,963 10.682 5.589 5.568 5.589 5.505 5.642 5,633,654 5.6322 -1.49%
2013-04-15 0 10.76 10.74 10.76 10.58 10.82 2,159,320 23,096,872 10.696 5.674 5.663 5.674 5.579 5.705 4,095,138 5.6401 0.37%
2013-04-12 0 10.72 10.66 10.72 10.60 10.76 1,803,760 19,126,206 10.604 5.653 5.621 5.653 5.589 5.674 3,420,821 5.5911 1.32%
2013-04-11 0 10.58 10.58 10.60 10.44 10.66 1,258,280 13,234,091 10.518 5.579 5.579 5.589 5.505 5.621 2,386,321 5.5458 0.00%
2013-04-10 0 10.58 10.56 10.58 10.26 10.58 816,811 8,511,039 10.420 5.579 5.568 5.579 5.410 5.579 1,549,077 5.4943 2.52%
2013-04-09 0 10.32 10.34 10.38 10.30 10.48 685,678 7,124,536 10.391 5.442 5.452 5.473 5.431 5.526 1,300,384 5.4788 0.19%
2013-04-08 0 10.30 10.28 10.30 10.12 10.40 783,600 8,059,030 10.285 5.431 5.421 5.431 5.336 5.484 1,486,093 5.4230 0.00%
2013-04-05 0 10.30 10.26 10.32 10.08 10.74 2,804,800 28,745,055 10.249 5.431 5.410 5.442 5.315 5.663 5,319,287 5.4039 -3.01%
2013-04-03 0 10.62 10.60 10.62 10.58 11.16 3,077,208 33,520,732 10.893 5.600 5.589 5.600 5.579 5.885 5,835,908 5.7439 -4.84%
2013-04-02 0 11.16 11.10 11.16 10.70 11.22 2,481,426 27,276,232 10.992 5.885 5.853 5.885 5.642 5.916 4,706,010 5.7960 4.69%
2013-03-28 0 10.66 10.62 10.66 10.42 10.68 494,520 5,231,135 10.578 5.621 5.600 5.621 5.494 5.631 937,854 5.5778 0.57%
2013-03-27 0 10.60 10.60 10.66 10.60 10.98 1,663,892 18,013,970 10.826 5.589 5.589 5.621 5.589 5.790 3,155,562 5.7086 -1.12%
2013-03-26 0 10.72 10.76 10.78 10.36 10.80 1,661,840 17,675,527 10.636 5.653 5.674 5.684 5.463 5.695 3,151,670 5.6083 2.68%
2013-03-25 0 10.44 10.42 10.44 10.34 10.50 631,600 6,560,016 10.386 5.505 5.494 5.505 5.452 5.537 1,197,826 5.4766 1.16%
2013-03-22 0 10.32 10.34 10.36 10.26 10.36 2,180,120 22,465,615 10.305 5.442 5.452 5.463 5.410 5.463 4,134,585 5.4336 0.58%
2013-03-21 0 10.26 10.24 10.30 10.18 10.30 2,019,473 20,673,037 10.237 5.410 5.399 5.431 5.368 5.431 3,829,919 5.3978 0.79%
2013-03-20 0 10.18 10.16 10.18 10.00 10.36 1,491,702 15,249,446 10.223 5.368 5.357 5.368 5.273 5.463 2,829,004 5.3904 2.31%
2013-03-19 0 9.950 9.910 9.940 9.840 10.12 639,004 6,358,784 9.9511 5.247 5.225 5.241 5.189 5.336 1,211,867 5.2471 -0.40%
2013-03-18 0 9.990 9.930 10.00 9.800 10.16 1,479,526 14,688,062 9.9275 5.268 5.236 5.273 5.167 5.357 2,805,913 5.2347 -1.87%
2013-03-15 0 10.18 10.14 10.16 9.990 10.58 2,011,600 20,403,306 10.143 5.368 5.347 5.357 5.268 5.579 3,814,988 5.3482 2.83%
2013-03-14 0 9.900 9.890 9.920 9.850 10.14 936,250 9,281,275 9.9132 5.220 5.215 5.231 5.194 5.347 1,775,593 5.2271 -1.59%
2013-03-13 0 10.06 10.06 10.08 9.960 10.42 1,760,718 17,756,580 10.085 5.305 5.305 5.315 5.252 5.494 3,339,192 5.3176 -3.45%
2013-03-12 0 10.42 10.38 10.42 10.18 10.48 2,337,020 24,090,628 10.308 5.494 5.473 5.494 5.368 5.526 4,432,145 5.4354 1.96%
2013-03-11 0 10.22 10.20 10.22 10.10 10.24 1,544,440 15,692,966 10.161 5.389 5.378 5.389 5.326 5.399 2,929,022 5.3577 1.59%
2013-03-08 0 10.06 10.00 10.06 9.840 10.20 1,417,924 14,227,817 10.034 5.305 5.273 5.305 5.189 5.378 2,689,085 5.2910 2.65%
2013-03-07 0 9.800 9.800 9.810 9.780 9.830 901,615 8,836,877 9.8012 5.167 5.167 5.173 5.157 5.183 1,709,908 5.1680 0.51%
2013-03-06 0 9.750 9.720 9.770 9.700 9.800 743,200 7,250,296 9.7555 5.141 5.125 5.152 5.115 5.167 1,409,475 5.1440 1.04%
2013-03-05 0 9.650 9.640 9.710 9.650 9.730 1,203,676 11,669,477 9.6949 5.088 5.083 5.120 5.088 5.131 2,282,765 5.1120 0.52%
2013-03-04 0 9.600 9.630 9.660 9.580 9.830 1,372,800 13,313,618 9.6981 5.062 5.078 5.094 5.051 5.183 2,603,507 5.1137 -2.04%
2013-03-01 0 9.800 9.760 9.800 9.600 9.800 1,375,525 13,355,902 9.7097 5.167 5.146 5.167 5.062 5.167 2,608,675 5.1198 1.55%
2013-02-28 0 9.650 9.610 9.660 9.550 9.660 664,942 6,406,762 9.6351 5.088 5.067 5.094 5.036 5.094 1,261,059 5.0805 1.05%
2013-02-27 0 9.550 9.550 9.560 9.510 9.710 847,200 8,131,988 9.5987 5.036 5.036 5.041 5.015 5.120 1,606,710 5.0613 0.10%
2013-02-26 0 9.540 9.530 9.540 9.440 9.760 4,094,000 38,988,168 9.5232 5.030 5.025 5.030 4.978 5.146 7,764,248 5.0215 0.32%
2013-02-25 0 9.510 9.520 9.540 9.440 9.550 1,519,200 14,443,420 9.5073 5.015 5.020 5.030 4.978 5.036 2,881,154 5.0131 1.06%
2013-02-22 0 9.410 9.410 9.420 9.370 9.560 1,353,688 12,802,130 9.4572 4.962 4.962 4.967 4.941 5.041 2,567,262 4.9867 -0.95%
2013-02-21 0 9.500 9.460 9.500 9.450 9.730 1,927,200 18,356,970 9.5252 5.009 4.988 5.009 4.983 5.131 3,654,924 5.0225 -3.55%
2013-02-20 0 9.850 9.850 9.860 9.560 9.870 1,416,694 13,776,456 9.7244 5.194 5.194 5.199 5.041 5.204 2,686,752 5.1275 3.36%
2013-02-19 0 9.530 9.500 9.530 9.490 9.750 1,515,201 14,575,293 9.6194 5.025 5.009 5.025 5.004 5.141 2,873,570 5.0722 -1.24%
2013-02-18 0 9.650 9.640 9.660 9.640 9.740 557,600 5,396,528 9.6781 5.088 5.083 5.094 5.083 5.136 1,057,485 5.1032 -0.72%
2013-02-15 0 9.720 9.710 9.720 9.650 9.770 375,640 3,651,144 9.7198 5.125 5.120 5.125 5.088 5.152 712,399 5.1251 -0.51%
2013-02-14 0 9.770 9.740 9.770 9.640 9.800 553,638 5,402,595 9.7584 5.152 5.136 5.152 5.083 5.167 1,049,971 5.1455 1.66%
2013-02-08 0 9.610 9.600 9.630 9.570 9.640 480,592 4,617,883 9.6087 5.067 5.062 5.078 5.046 5.083 911,440 5.0666 -0.21%
2013-02-07 0 9.630 9.620 9.650 9.580 9.790 520,840 5,033,950 9.6651 5.078 5.073 5.088 5.051 5.162 987,770 5.0963 -0.52%
2013-02-06 0 9.680 9.660 9.680 9.650 9.830 1,005,037 9,767,863 9.7189 5.104 5.094 5.104 5.088 5.183 1,906,047 5.1247 1.89%
2013-02-05 0 9.500 9.490 9.500 9.420 9.700 1,992,948 19,056,135 9.5618 5.009 5.004 5.009 4.967 5.115 3,779,615 5.0418 -3.46%
2013-02-04 0 9.840 9.820 9.840 9.680 9.910 1,205,823 11,875,614 9.8486 5.189 5.178 5.189 5.104 5.225 2,286,836 5.1930 1.65%
2013-02-01 0 9.680 9.680 9.690 9.580 9.690 1,190,217 11,468,496 9.6356 5.104 5.104 5.109 5.051 5.109 2,257,240 5.0808 0.52%
2013-01-31 0 9.630 9.600 9.660 9.520 9.660 1,177,901 11,299,344 9.5928 5.078 5.062 5.094 5.020 5.094 2,233,883 5.0582 0.42%
2013-01-30 0 9.590 9.570 9.590 9.300 9.600 2,901,641 27,572,340 9.5023 5.057 5.046 5.057 4.904 5.062 5,502,946 5.0105 3.12%
2013-01-29 0 9.300 9.300 9.310 9.030 9.340 1,629,000 15,002,466 9.2096 4.904 4.904 4.909 4.761 4.925 3,089,389 4.8561 1.64%
2013-01-28 0 9.150 9.150 9.190 9.110 9.370 1,202,968 11,089,284 9.2183 4.825 4.825 4.846 4.804 4.941 2,281,422 4.8607 -0.76%
2013-01-25 0 9.220 9.220 9.250 9.190 9.360 1,661,743 15,384,256 9.2579 4.862 4.862 4.877 4.846 4.935 3,151,486 4.8816 -0.75%
2013-01-24 0 9.290 9.260 9.300 9.210 9.360 1,103,743 10,257,127 9.2930 4.899 4.883 4.904 4.856 4.935 2,093,242 4.9001 0.87%
2013-01-23 0 9.210 9.210 9.220 9.200 9.610 2,252,435 20,993,108 9.3202 4.856 4.856 4.862 4.851 5.067 4,271,730 4.9144 -2.23%
2013-01-22 0 9.420 9.410 9.460 9.380 9.640 1,596,984 15,233,777 9.5391 4.967 4.962 4.988 4.946 5.083 3,028,671 5.0299 -1.88%
2013-01-21 0 9.600 9.590 9.600 9.460 9.620 1,872,480 17,925,277 9.5730 5.062 5.057 5.062 4.988 5.073 3,551,148 5.0477 1.48%
2013-01-18 0 9.460 9.450 9.460 9.250 9.480 1,889,297 17,746,696 9.3933 4.988 4.983 4.988 4.877 4.999 3,583,041 4.9530 2.83%
2013-01-17 0 9.200 9.130 9.200 9.110 9.250 907,200 8,303,040 9.1524 4.851 4.814 4.851 4.804 4.877 1,720,500 4.8259 0.55%
2013-01-16 0 9.150 9.160 9.170 9.100 9.360 1,023,525 9,402,712 9.1866 4.825 4.830 4.835 4.798 4.935 1,941,109 4.8440 -0.87%
2013-01-15 0 9.230 9.220 9.230 9.180 9.370 1,591,200 14,729,640 9.2569 4.867 4.862 4.867 4.841 4.941 3,017,702 4.8811 -1.81%
2013-01-14 0 9.400 9.390 9.400 9.010 9.520 2,255,001 20,972,489 9.3004 4.957 4.951 4.957 4.751 5.020 4,276,597 4.9040 4.10%
2013-01-11 0 9.030 9.030 9.090 8.950 9.130 1,822,058 16,426,620 9.0154 4.761 4.761 4.793 4.719 4.814 3,455,523 4.7537 -0.55%
2013-01-10 0 9.080 9.060 9.090 8.930 9.090 2,169,081 19,517,727 8.9982 4.788 4.777 4.793 4.709 4.793 4,113,650 4.7446 1.79%
2013-01-09 0 8.920 8.900 8.930 8.750 8.950 1,713,651 15,119,814 8.8232 4.703 4.693 4.709 4.614 4.719 3,249,929 4.6524 1.83%
2013-01-08 0 8.760 8.750 8.770 8.730 8.830 787,200 6,899,938 8.7652 4.619 4.614 4.624 4.603 4.656 1,492,920 4.6218 -0.79%
2013-01-07 0 8.830 8.820 8.830 8.790 8.850 632,364 5,576,602 8.8187 4.656 4.651 4.656 4.635 4.667 1,199,275 4.6500 0.68%
2013-01-04 0 8.770 8.750 8.770 8.660 8.790 654,881 5,717,485 8.7306 4.624 4.614 4.624 4.566 4.635 1,241,978 4.6035 -0.23%
2013-01-03 0 8.790 8.780 8.790 8.600 8.790 1,216,352 10,610,682 8.7234 4.635 4.630 4.635 4.535 4.635 2,306,805 4.5997 2.21%
2013-01-02 0 8.600 8.600 8.630 8.430 8.660 1,486,600 12,754,492 8.5796 4.535 4.535 4.551 4.445 4.566 2,819,328 4.5239 2.02%
2012-12-31 0 8.430 8.420 8.430 8.420 8.490 520,840 4,392,913 8.4343 4.445 4.440 4.445 4.440 4.477 987,770 4.4473 -0.82%
2012-12-28 0 8.500 8.490 8.500 8.340 8.510 1,187,996 10,052,014 8.4613 4.482 4.477 4.482 4.398 4.487 2,253,028 4.4616 0.95%
2012-12-27 0 8.420 8.390 8.440 8.240 8.450 1,221,600 10,168,319 8.3238 4.440 4.424 4.450 4.345 4.456 2,316,757 4.3890 1.69%
2012-12-24 0 8.280 8.270 8.280 8.250 8.300 605,600 5,008,992 8.2711 4.366 4.361 4.366 4.350 4.376 1,148,517 4.3613 0.12%
2012-12-21 0 8.270 8.260 8.270 8.200 8.380 1,296,400 10,746,354 8.2894 4.361 4.355 4.361 4.324 4.419 2,458,615 4.3709 -0.24%
2012-12-20 0 8.290 8.290 8.300 8.100 8.340 4,162,400 34,099,424 8.1923 4.371 4.371 4.376 4.271 4.398 7,893,968 4.3197 1.97%
2012-12-19 0 8.130 8.110 8.130 8.100 8.160 1,035,800 8,406,424 8.1159 4.287 4.276 4.287 4.271 4.303 1,964,389 4.2794 0.37%
2012-12-18 0 8.100 8.080 8.100 8.060 8.130 1,408,800 11,387,216 8.0829 4.271 4.260 4.271 4.250 4.287 2,671,781 4.2620 0.87%
2012-12-17 0 8.030 8.030 8.040 8.030 8.100 548,132 4,410,266 8.0460 4.234 4.234 4.239 4.234 4.271 1,039,529 4.2426 -0.99%
2012-12-14 0 8.110 8.080 8.110 7.990 8.210 890,696 7,190,706 8.0731 4.276 4.260 4.276 4.213 4.329 1,689,200 4.2569 1.00%
2012-12-13 0 8.030 8.020 8.030 8.010 8.070 847,600 6,814,636 8.0399 4.234 4.229 4.234 4.224 4.255 1,607,469 4.2394 -0.37%
2012-12-12 0 8.060 8.050 8.060 8.020 8.080 1,000,000 8,040,076 8.0401 4.250 4.245 4.250 4.229 4.260 1,896,494 4.2394 0.37%
2012-12-11 0 8.030 8.020 8.060 7.990 8.060 1,109,451 8,890,010 8.0130 4.234 4.229 4.250 4.213 4.250 2,104,068 4.2252 -0.12%
2012-12-10 0 8.040 8.020 8.040 8.010 8.120 1,304,640 10,500,088 8.0483 4.239 4.229 4.239 4.224 4.282 2,474,242 4.2438 -0.62%
2012-12-07 0 8.090 8.060 8.100 8.060 8.150 1,539,452 12,455,907 8.0911 4.266 4.250 4.271 4.250 4.297 2,919,562 4.2664 0.25%
2012-12-06 0 8.070 8.060 8.090 8.060 8.170 1,300,325 10,533,700 8.1008 4.255 4.250 4.266 4.250 4.308 2,466,059 4.2715 -0.12%
2012-12-05 0 8.080 8.060 8.080 8.020 8.180 2,241,200 18,110,804 8.0809 4.260 4.250 4.260 4.229 4.313 4,250,423 4.2609 0.37%
2012-12-04 0 8.050 8.050 8.060 8.020 8.170 2,618,800 21,125,164 8.0667 4.245 4.245 4.250 4.229 4.308 4,966,539 4.2535 -0.62%
2012-12-03 0 8.100 8.090 8.130 8.070 8.500 2,246,457 18,408,157 8.1943 4.271 4.266 4.287 4.255 4.482 4,260,393 4.3208 -3.57%
2012-11-30 0 8.400 8.400 8.420 7.940 8.420 4,538,998 37,501,274 8.2620 4.429 4.429 4.440 4.187 4.440 8,608,184 4.3565 5.79%
2012-11-29 0 7.940 7.910 7.940 7.720 7.990 1,687,126 13,354,513 7.9155 4.187 4.171 4.187 4.071 4.213 3,199,625 4.1738 3.25%
2012-11-28 0 7.690 7.690 7.700 7.660 7.780 756,485 5,821,104 7.6949 4.055 4.055 4.060 4.039 4.102 1,434,670 4.0575 -1.54%
2012-11-27 0 7.810 7.790 7.810 7.800 7.860 85,600 668,752 7.8125 4.118 4.108 4.118 4.113 4.144 162,340 4.1195 -0.26%
2012-11-26 0 7.830 7.820 7.830 7.770 7.870 487,200 3,806,884 7.8138 4.129 4.123 4.129 4.097 4.150 923,972 4.1201 0.77%
2012-11-23 0 7.770 7.760 7.780 7.760 7.950 1,470,400 11,445,864 7.7842 4.097 4.092 4.102 4.092 4.192 2,788,605 4.1045 -0.38%
2012-11-22 0 7.800 7.790 7.800 7.780 7.820 460,800 3,593,408 7.7982 4.113 4.108 4.113 4.102 4.123 873,905 4.1119 0.13%
2012-11-21 0 7.790 7.760 7.800 7.720 7.880 374,800 2,914,380 7.7758 4.108 4.092 4.113 4.071 4.155 710,806 4.1001 -0.76%
2012-11-20 0 7.850 7.800 7.840 7.790 7.890 687,200 5,405,560 7.8661 4.139 4.113 4.134 4.108 4.160 1,303,271 4.1477 0.90%
2012-11-19 0 7.780 7.770 7.780 7.750 7.850 144,000 1,120,504 7.7813 4.102 4.097 4.102 4.086 4.139 273,095 4.1030 0.78%
2012-11-16 0 7.720 7.720 7.730 7.680 7.800 677,200 5,215,712 7.7019 4.071 4.071 4.076 4.050 4.113 1,284,306 4.0611 0.26%
2012-11-15 0 7.700 7.670 7.700 7.670 7.760 351,000 2,708,940 7.7178 4.060 4.044 4.060 4.044 4.092 665,670 4.0695 -1.53%
2012-11-14 0 7.820 7.780 7.820 7.770 7.820 218,040 1,698,393 7.7894 4.123 4.102 4.123 4.097 4.123 413,512 4.1072 0.90%
2012-11-13 0 7.750 7.740 7.770 7.740 7.850 310,864 2,412,730 7.7614 4.086 4.081 4.097 4.081 4.139 589,552 4.0925 -1.40%
2012-11-12 0 7.860 7.830 7.860 7.760 7.870 200,639 1,571,148 7.8307 4.144 4.129 4.144 4.092 4.150 380,511 4.1291 0.77%
2012-11-09 0 7.800 7.800 7.820 7.800 7.900 622,104 4,870,560 7.8292 4.113 4.113 4.123 4.113 4.166 1,179,817 4.1282 -1.14%
2012-11-08 0 7.890 7.870 7.890 7.870 7.990 651,811 5,167,048 7.9272 4.160 4.150 4.160 4.150 4.213 1,236,156 4.1799 -1.87%
2012-11-07 0 8.040 8.010 8.040 7.940 8.080 350,440 2,803,281 7.9993 4.239 4.224 4.239 4.187 4.260 664,607 4.2179 1.26%
2012-11-06 0 7.940 7.940 7.960 7.900 8.130 470,400 3,745,464 7.9623 4.187 4.187 4.197 4.166 4.287 892,111 4.1984 -1.61%
2012-11-05 0 8.070 8.070 8.090 7.990 8.140 1,017,464 8,224,552 8.0834 4.255 4.255 4.266 4.213 4.292 1,929,615 4.2623 1.13%
2012-11-02 0 7.980 7.950 7.980 7.900 7.990 1,242,755 9,886,650 7.9554 4.208 4.192 4.208 4.166 4.213 2,356,878 4.1948 1.66%
2012-11-01 0 7.850 7.860 7.880 7.670 7.880 782,583 6,096,377 7.7901 4.139 4.144 4.155 4.044 4.155 1,484,164 4.1076 1.29%
2012-10-31 0 7.750 7.710 7.740 7.630 7.750 492,176 3,797,671 7.7161 4.086 4.065 4.081 4.023 4.086 933,409 4.0686 1.17%
2012-10-30 0 7.660 7.630 7.670 7.550 7.700 258,423 1,976,087 7.6467 4.039 4.023 4.044 3.981 4.060 490,098 4.0320 0.66%
2012-10-29 0 7.610 7.600 7.610 7.560 7.660 469,400 3,567,442 7.6000 4.013 4.007 4.013 3.986 4.039 890,214 4.0074 -0.13%
2012-10-26 0 7.620 7.620 7.660 7.610 7.780 492,280 3,762,107 7.6422 4.018 4.018 4.039 4.013 4.102 933,606 4.0297 -1.04%
2012-10-25 0 7.700 7.690 7.730 7.690 7.800 461,294 3,564,083 7.7263 4.060 4.055 4.076 4.055 4.113 874,841 4.0740 -1.28%
2012-10-24 0 7.800 7.740 7.800 7.650 7.800 429,600 3,331,308 7.7544 4.113 4.081 4.113 4.034 4.113 814,734 4.0888 1.17%
2012-10-22 0 7.710 7.670 7.710 7.650 7.730 246,400 1,894,832 7.6901 4.065 4.044 4.065 4.034 4.076 467,296 4.0549 0.52%
2012-10-19 0 7.670 7.670 7.690 7.630 7.750 216,549 1,663,936 7.6839 4.044 4.044 4.055 4.023 4.086 410,684 4.0516 0.00%
2012-10-18 0 7.670 7.650 7.670 7.650 7.770 361,320 2,777,206 7.6863 4.044 4.034 4.044 4.034 4.097 685,241 4.0529 -0.90%
2012-10-17 0 7.740 7.720 7.740 7.700 7.750 453,600 3,506,212 7.7297 4.081 4.071 4.081 4.060 4.086 860,250 4.0758 0.65%
2012-10-16 0 7.690 7.660 7.690 7.630 7.750 497,600 3,834,260 7.7055 4.055 4.039 4.055 4.023 4.086 943,696 4.0630 0.79%
2012-10-15 0 7.630 7.620 7.650 7.600 7.660 280,504 2,136,628 7.6171 4.023 4.018 4.034 4.007 4.039 531,974 4.0164 0.39%
2012-10-12 0 7.600 7.570 7.600 7.490 7.600 511,200 3,858,532 7.5480 4.007 3.992 4.007 3.949 4.007 969,488 3.9800 1.88%
2012-10-11 0 7.460 7.460 7.480 7.450 7.490 1,259,600 9,409,824 7.4705 3.934 3.934 3.944 3.928 3.949 2,388,824 3.9391 -0.27%
2012-10-10 0 7.480 7.470 7.480 7.450 7.550 680,800 5,093,296 7.4813 3.944 3.939 3.944 3.928 3.981 1,291,133 3.9448 -0.13%
2012-10-09 0 7.490 7.490 7.500 7.470 7.560 417,600 3,136,022 7.5096 3.949 3.949 3.955 3.939 3.986 791,976 3.9597 0.27%
2012-10-08 0 7.470 7.470 7.480 7.410 7.490 562,000 4,192,276 7.4596 3.939 3.939 3.944 3.907 3.949 1,065,830 3.9333 0.13%
2012-10-05 0 7.460 7.460 7.480 7.300 7.480 1,410,330 10,512,789 7.4541 3.934 3.934 3.944 3.849 3.944 2,674,683 3.9305 1.77%
2012-10-04 0 7.330 7.300 7.330 7.240 7.350 671,260 4,899,679 7.2992 3.865 3.849 3.865 3.818 3.876 1,273,041 3.8488 1.10%
2012-10-03 0 7.250 7.260 7.290 7.180 7.310 924,956 6,725,729 7.2714 3.823 3.828 3.844 3.786 3.854 1,754,174 3.8341 0.14%
2012-09-28 0 7.240 7.200 7.240 7.140 7.250 414,928 2,987,286 7.1995 3.818 3.796 3.818 3.765 3.823 786,909 3.7962 1.69%
2012-09-27 0 7.120 7.120 7.130 7.120 7.200 295,600 2,118,900 7.1681 3.754 3.754 3.760 3.754 3.796 560,604 3.7797 0.00%
2012-09-26 0 7.120 7.120 7.130 7.110 7.190 242,523 1,730,498 7.1354 3.754 3.754 3.760 3.749 3.791 459,943 3.7624 -0.84%
2012-09-25 0 7.180 7.170 7.180 7.150 7.190 164,255 1,177,092 7.1662 3.786 3.781 3.786 3.770 3.791 311,509 3.7787 0.28%
2012-09-24 0 7.160 7.150 7.170 7.130 7.170 45,604 326,392 7.1571 3.775 3.770 3.781 3.760 3.781 86,488 3.7739 -0.28%
2012-09-21 0 7.180 7.180 7.190 7.170 7.200 208,439 1,497,249 7.1832 3.786 3.786 3.791 3.781 3.796 395,303 3.7876 0.28%
2012-09-20 0 7.160 7.200 7.210 7.110 7.230 490,800 3,513,860 7.1595 3.775 3.796 3.802 3.749 3.812 930,799 3.7751 -0.42%
2012-09-19 0 7.190 7.190 7.200 7.150 7.210 668,840 4,796,860 7.1719 3.791 3.791 3.796 3.770 3.802 1,268,451 3.7817 0.28%
2012-09-18 0 7.170 7.130 7.170 7.130 7.210 178,000 1,275,780 7.1673 3.781 3.760 3.781 3.760 3.802 337,576 3.7792 0.14%
2012-09-17 0 7.160 7.160 7.180 7.150 7.250 296,465 2,129,063 7.1815 3.775 3.775 3.786 3.770 3.823 562,244 3.7867 -0.97%
2012-09-14 0 7.230 7.200 7.230 7.180 7.230 657,692 4,740,847 7.2083 3.812 3.796 3.812 3.786 3.812 1,247,309 3.8009 1.83%
2012-09-13 0 7.100 7.090 7.100 7.070 7.140 122,895 872,113 7.0964 3.744 3.738 3.744 3.728 3.765 233,070 3.7419 0.14%
2012-09-12 0 7.170 7.140 7.150 7.110 7.220 741,837 5,321,271 7.1731 3.738 3.723 3.728 3.707 3.765 1,422,764 3.7401 0.84%
2012-09-11 0 7.110 7.090 7.100 7.080 7.120 290,800 2,063,972 7.0976 3.707 3.697 3.702 3.692 3.712 557,723 3.7007 0.14%
2012-09-10 0 7.100 7.100 7.120 7.060 7.130 213,240 1,514,772 7.1036 3.702 3.702 3.712 3.681 3.718 408,972 3.7039 0.28%
2012-09-07 0 7.080 7.080 7.110 7.010 7.130 592,021 4,185,415 7.0697 3.692 3.692 3.707 3.655 3.718 1,135,433 3.6862 1.87%
2012-09-06 0 6.950 6.950 6.990 6.950 7.080 183,281 1,283,814 7.0046 3.624 3.624 3.645 3.624 3.692 351,513 3.6522 -0.29%
2012-09-05 0 6.970 6.970 7.010 6.910 7.030 205,600 1,429,628 6.9534 3.634 3.634 3.655 3.603 3.665 394,319 3.6256 -0.43%
2012-09-04 0 7.000 6.990 7.000 6.990 7.090 601,200 4,236,064 7.0460 3.650 3.645 3.650 3.645 3.697 1,153,038 3.6738 -0.57%
2012-09-03 0 7.040 7.040 7.050 7.020 7.100 516,437 3,644,458 7.0569 3.671 3.671 3.676 3.660 3.702 990,471 3.6795 -0.85%
2012-08-31 0 7.100 7.070 7.100 7.020 7.100 261,616 1,848,226 7.0647 3.702 3.686 3.702 3.660 3.702 501,752 3.6835 0.42%
2012-08-30 0 7.070 7.060 7.070 7.060 7.130 438,835 3,104,810 7.0751 3.686 3.681 3.686 3.681 3.718 841,639 3.6890 -0.84%
2012-08-29 0 7.130 7.130 7.150 7.130 7.180 151,600 1,084,620 7.1545 3.718 3.718 3.728 3.718 3.744 290,753 3.7304 0.00%
2012-08-28 0 7.130 7.110 7.140 7.110 7.200 408,400 2,925,916 7.1643 3.718 3.707 3.723 3.707 3.754 783,268 3.7355 -1.38%
2012-08-27 0 7.230 7.200 7.230 7.100 7.310 463,600 3,334,736 7.1931 3.770 3.754 3.770 3.702 3.811 889,135 3.7505 -0.96%
2012-08-24 0 7.300 7.270 7.300 7.260 7.310 160,800 1,169,704 7.2743 3.806 3.791 3.806 3.785 3.811 308,397 3.7928 -0.41%
2012-08-23 0 7.330 7.300 7.330 7.270 7.330 507,898 3,707,658 7.3000 3.822 3.806 3.822 3.791 3.822 974,094 3.8063 0.69%
2012-08-22 0 7.280 7.280 7.300 7.270 7.340 142,500 1,038,666 7.2889 3.796 3.796 3.806 3.791 3.827 273,300 3.8005 -0.82%
2012-08-21 0 7.340 7.290 7.340 7.290 7.360 335,800 2,455,222 7.3116 3.827 3.801 3.827 3.801 3.838 644,029 3.8123 0.55%
2012-08-20 0 7.300 7.290 7.300 7.280 7.400 314,800 2,298,984 7.3030 3.806 3.801 3.806 3.796 3.858 603,753 3.8078 -0.68%
2012-08-17 0 7.350 7.340 7.350 7.300 7.350 137,647 1,009,439 7.3335 3.832 3.827 3.832 3.806 3.832 263,992 3.8237 0.82%
2012-08-16 0 7.290 7.270 7.290 7.270 7.340 103,200 752,668 7.2933 3.801 3.791 3.801 3.791 3.827 197,927 3.8028 -0.14%
2012-08-15 0 7.300 7.300 7.350 7.260 7.370 135,080 988,264 7.3161 3.806 3.806 3.832 3.785 3.843 259,069 3.8147 0.14%
2012-08-14 0 7.290 7.280 7.290 7.270 7.340 871,289 6,346,011 7.2835 3.801 3.796 3.801 3.791 3.827 1,671,039 3.7976 -0.55%
2012-08-13 0 7.330 7.330 7.340 7.310 7.430 249,587 1,829,904 7.3317 3.822 3.822 3.827 3.811 3.874 478,681 3.8228 -0.81%
2012-08-10 0 7.390 7.360 7.400 7.220 7.450 814,631 5,960,798 7.3172 3.853 3.838 3.858 3.765 3.884 1,562,375 3.8152 -0.94%
2012-08-09 0 7.460 7.400 7.460 7.420 7.520 389,930 2,915,302 7.4765 3.890 3.858 3.890 3.869 3.921 747,844 3.8983 0.13%
2012-08-08 0 7.450 7.430 7.450 7.350 7.550 349,880 2,603,936 7.4424 3.884 3.874 3.884 3.832 3.937 671,033 3.8805 -0.13%
2012-08-07 0 7.460 7.400 7.470 7.380 7.530 787,878 5,891,076 7.4771 3.890 3.858 3.895 3.848 3.926 1,511,066 3.8986 0.67%
2012-08-06 0 7.410 7.380 7.410 7.380 7.500 414,800 3,079,568 7.4242 3.864 3.848 3.864 3.848 3.911 795,542 3.8710 0.41%
2012-08-03 0 7.380 7.360 7.390 7.280 7.380 437,135 3,201,090 7.3229 3.848 3.838 3.853 3.796 3.848 838,378 3.8182 0.14%
2012-08-02 0 7.370 7.360 7.370 7.220 7.430 765,556 5,592,191 7.3047 3.843 3.838 3.843 3.765 3.874 1,468,255 3.8087 2.36%
2012-08-01 0 7.200 7.180 7.200 7.090 7.200 1,835,080 13,147,033 7.1643 3.754 3.744 3.754 3.697 3.754 3,519,488 3.7355 0.56%
2012-07-31 0 7.160 7.160 7.170 7.120 7.180 335,600 2,403,256 7.1611 3.733 3.733 3.738 3.712 3.744 643,645 3.7338 0.56%
2012-07-30 0 7.120 7.110 7.130 7.090 7.130 282,512 2,009,212 7.1120 3.712 3.707 3.718 3.697 3.718 541,828 3.7082 0.99%
2012-07-27 0 7.050 7.040 7.100 6.990 7.100 90,600 639,568 7.0592 3.676 3.671 3.702 3.645 3.702 173,761 3.6807 0.86%
2012-07-26 0 6.990 6.980 7.010 6.960 7.020 52,400 366,760 6.9992 3.645 3.639 3.655 3.629 3.660 100,498 3.6494 0.43%
2012-07-25 0 6.960 6.960 7.010 6.920 7.060 500,000 3,515,740 7.0315 3.629 3.629 3.655 3.608 3.681 958,947 3.6663 -1.83%
2012-07-24 0 7.090 7.040 7.100 7.040 7.100 402,520 2,847,602 7.0744 3.697 3.671 3.702 3.671 3.702 771,990 3.6886 0.85%
2012-07-23 0 7.030 7.010 7.030 7.010 7.080 366,800 2,585,600 7.0491 3.665 3.655 3.665 3.655 3.692 703,483 3.6754 -1.40%
2012-07-20 0 7.130 7.140 7.150 7.070 7.150 375,320 2,671,842 7.1188 3.718 3.723 3.728 3.686 3.728 719,824 3.7118 0.00%
2012-07-19 0 7.130 7.110 7.140 7.090 7.140 278,000 1,979,536 7.1206 3.718 3.707 3.723 3.697 3.723 533,174 3.7127 0.56%
2012-07-18 0 7.090 7.090 7.100 7.060 7.140 249,600 1,767,776 7.0824 3.697 3.697 3.702 3.681 3.723 478,706 3.6928 -0.70%
2012-07-17 0 7.140 7.130 7.150 7.070 7.150 467,560 3,325,732 7.1130 3.723 3.718 3.728 3.686 3.728 896,730 3.7087 0.99%
2012-07-16 0 7.070 7.060 7.090 7.000 7.160 482,091 3,402,941 7.0587 3.686 3.681 3.697 3.650 3.733 924,599 3.6805 1.58%
2012-07-13 0 6.960 6.960 6.990 6.890 7.030 365,900 2,533,478 6.9240 3.629 3.629 3.645 3.592 3.665 701,757 3.6102 0.72%
2012-07-12 0 6.910 6.870 6.910 6.870 6.950 120,200 829,794 6.9034 3.603 3.582 3.603 3.582 3.624 230,531 3.5995 -1.43%
2012-07-11 0 7.010 7.000 7.030 6.960 7.030 564,857 3,950,211 6.9933 3.655 3.650 3.665 3.629 3.665 1,083,336 3.6463 -0.43%
2012-07-10 0 7.040 7.030 7.040 7.010 7.160 222,757 1,573,933 7.0657 3.671 3.665 3.671 3.655 3.733 427,224 3.6841 0.28%
2012-07-09 0 7.020 7.020 7.040 7.000 7.080 580,423 4,079,635 7.0287 3.660 3.660 3.671 3.650 3.692 1,113,189 3.6648 -1.13%
2012-07-06 0 7.100 7.100 7.110 7.080 7.170 360,988 2,568,211 7.1144 3.702 3.702 3.707 3.692 3.738 692,337 3.7095 -0.98%
2012-07-05 0 7.170 7.170 7.180 7.080 7.180 252,938 1,805,355 7.1375 3.738 3.738 3.744 3.692 3.744 485,108 3.7216 0.70%
2012-07-04 0 7.120 7.120 7.130 7.010 7.130 587,240 4,147,124 7.0621 3.712 3.712 3.718 3.655 3.718 1,126,264 3.6822 1.28%
2012-07-03 0 7.030 7.000 7.030 6.990 7.050 595,769 4,184,495 7.0237 3.665 3.650 3.665 3.645 3.676 1,142,621 3.6622 0.57%
2012-06-29 0 6.990 6.990 7.000 6.870 7.050 801,520 5,602,835 6.9903 3.645 3.645 3.650 3.582 3.676 1,537,230 3.6448 2.79%
2012-06-28 0 6.800 6.800 6.840 6.800 6.920 450,200 3,085,562 6.8538 3.546 3.546 3.566 3.546 3.608 863,436 3.5736 -0.73%
2012-06-27 0 6.850 6.830 6.850 6.830 6.900 347,920 2,382,817 6.8487 3.572 3.561 3.572 3.561 3.598 667,273 3.5710 -0.15%
2012-06-26 0 6.860 6.860 6.900 6.830 6.950 308,000 2,120,460 6.8846 3.577 3.577 3.598 3.561 3.624 590,711 3.5897 -0.44%
2012-06-25 0 6.890 6.840 6.880 6.850 6.940 258,440 1,776,781 6.8750 3.592 3.566 3.587 3.572 3.619 495,660 3.5847 0.58%
2012-06-22 0 6.850 6.840 6.850 6.780 6.890 159,204 1,090,347 6.8487 3.572 3.566 3.572 3.535 3.592 305,336 3.5710 -1.15%
2012-06-21 0 6.930 6.890 6.930 6.900 7.020 346,000 2,397,212 6.9284 3.613 3.592 3.613 3.598 3.660 663,591 3.6125 -1.42%
2012-06-20 0 7.030 6.990 7.030 6.890 7.050 490,200 3,424,943 6.9868 3.665 3.645 3.665 3.592 3.676 940,151 3.6430 2.63%
2012-06-19 0 6.850 6.850 6.880 6.830 6.890 109,760 753,989 6.8694 3.572 3.572 3.587 3.561 3.592 210,508 3.5818 -0.44%
2012-06-18 0 6.880 6.860 6.880 6.860 7.000 547,200 3,790,084 6.9263 3.587 3.577 3.587 3.577 3.650 1,049,471 3.6114 0.29%
2012-06-15 0 6.860 6.810 6.860 6.720 6.860 913,043 6,232,560 6.8261 3.577 3.551 3.577 3.504 3.577 1,751,119 3.5592 2.54%
2012-06-14 0 6.690 6.690 6.710 6.690 6.760 488,402 3,282,385 6.7207 3.488 3.488 3.499 3.488 3.525 936,703 3.5042 -1.18%
2012-06-13 0 6.770 6.740 6.770 6.700 6.770 405,611 2,732,326 6.7363 3.530 3.514 3.530 3.493 3.530 777,919 3.5124 1.04%
2012-06-12 0 6.700 6.690 6.700 6.630 6.740 303,387 2,029,634 6.6899 3.493 3.488 3.493 3.457 3.514 581,864 3.4882 0.15%
2012-06-11 0 6.690 6.680 6.690 6.690 6.780 548,368 3,688,362 6.7261 3.488 3.483 3.488 3.488 3.535 1,051,711 3.5070 0.60%
2012-06-08 0 6.650 6.610 6.650 6.600 6.720 456,000 3,028,084 6.6405 3.467 3.446 3.467 3.441 3.504 874,559 3.4624 -0.45%
2012-06-07 0 6.680 6.670 6.680 6.670 6.800 600,801 4,039,134 6.7229 3.483 3.478 3.483 3.478 3.546 1,152,272 3.5054 0.30%
2012-06-06 0 6.660 6.660 6.700 6.580 6.720 468,800 3,122,492 6.6606 3.473 3.473 3.493 3.431 3.504 899,108 3.4729 1.52%
2012-06-05 0 6.560 6.560 6.570 6.560 6.630 671,364 4,420,135 6.5838 3.420 3.420 3.426 3.420 3.457 1,287,605 3.4328 -0.30%
2012-06-04 0 6.580 6.560 6.570 6.560 6.650 440,800 2,900,552 6.5802 3.431 3.420 3.426 3.420 3.467 845,407 3.4310 -2.37%
2012-06-01 0 6.740 6.740 6.750 6.630 6.830 710,000 4,798,916 6.7590 3.514 3.514 3.519 3.457 3.561 1,361,704 3.5242 0.75%
2012-05-31 0 6.690 6.680 6.700 6.680 6.780 1,050,619 7,043,067 6.7037 3.488 3.483 3.493 3.483 3.535 2,014,975 3.4954 -2.19%
2012-05-30 0 6.840 6.830 6.840 6.780 6.880 318,400 2,174,120 6.8283 3.566 3.561 3.566 3.535 3.587 610,657 3.5603 -0.73%
2012-05-29 0 6.890 6.880 6.890 6.810 6.890 808,280 5,563,989 6.8837 3.592 3.587 3.592 3.551 3.592 1,550,195 3.5892 1.03%
2012-05-28 0 7.020 7.010 7.020 6.980 7.050 430,800 3,023,012 7.0172 3.556 3.551 3.556 3.536 3.571 850,458 3.5546 0.43%
2012-05-25 0 6.990 6.990 7.000 6.980 7.060 1,179,401 8,260,190 7.0037 3.541 3.541 3.546 3.536 3.576 2,328,299 3.5477 -0.71%
2012-05-24 0 7.040 7.040 7.050 7.030 7.090 674,003 4,760,781 7.0634 3.566 3.566 3.571 3.561 3.591 1,330,574 3.5780 -0.71%
2012-05-23 0 7.090 7.080 7.090 7.070 7.150 505,721 3,584,387 7.0877 3.591 3.586 3.591 3.581 3.622 998,362 3.5903 -0.84%
2012-05-22 0 7.150 7.130 7.190 7.100 7.280 874,801 6,282,763 7.1819 3.622 3.612 3.642 3.597 3.688 1,726,977 3.6380 0.56%
2012-05-21 0 7.110 7.110 7.160 7.000 7.160 255,601 1,805,111 7.0622 3.602 3.602 3.627 3.546 3.627 504,591 3.5774 -0.70%
2012-05-18 0 7.160 7.150 7.180 7.000 7.200 662,953 4,676,157 7.0535 3.627 3.622 3.637 3.546 3.647 1,308,760 3.5730 -0.97%
2012-05-17 0 7.230 7.230 7.240 7.220 7.340 365,561 2,657,033 7.2684 3.662 3.662 3.667 3.657 3.718 721,667 3.6818 -0.55%
2012-05-16 0 7.270 7.250 7.300 7.230 7.480 851,923 6,219,061 7.3000 3.683 3.672 3.698 3.662 3.789 1,681,812 3.6978 -4.09%
2012-05-15 0 7.580 7.580 7.590 7.450 7.650 672,800 5,086,236 7.5598 3.840 3.840 3.845 3.774 3.875 1,328,199 3.8294 -0.13%
2012-05-14 0 7.590 7.560 7.590 7.560 7.660 552,400 4,215,164 7.6306 3.845 3.830 3.845 3.830 3.880 1,090,513 3.8653 0.00%
2012-05-11 0 7.590 7.570 7.580 7.580 7.780 924,000 7,059,864 7.6405 3.845 3.835 3.840 3.840 3.941 1,824,102 3.8703 -3.07%
2012-05-10 0 7.830 7.810 7.830 7.740 7.920 474,400 3,721,984 7.8457 3.966 3.956 3.966 3.921 4.012 936,530 3.9742 -1.26%
2012-05-09 0 7.930 7.920 7.930 7.870 8.100 626,644 4,957,652 7.9114 4.017 4.012 4.017 3.987 4.103 1,237,081 4.0075 -0.38%
2012-05-08 0 7.960 7.960 7.980 7.900 8.050 237,000 1,885,080 7.9539 4.032 4.032 4.042 4.002 4.078 467,870 4.0291 0.63%
2012-05-07 0 7.910 7.860 7.910 7.810 7.930 300,700 2,365,538 7.8668 4.007 3.981 4.007 3.956 4.017 593,623 3.9849 -1.13%
2012-05-04 0 8.000 8.000 8.050 7.980 8.100 251,635 2,025,230 8.0483 4.052 4.052 4.078 4.042 4.103 496,762 4.0769 -1.11%
2012-05-03 0 8.090 8.080 8.100 8.050 8.100 185,752 1,498,069 8.0649 4.098 4.093 4.103 4.078 4.103 366,700 4.0853 -0.37%
2012-05-02 0 8.120 8.050 8.120 8.040 8.120 720,276 5,827,685 8.0909 4.113 4.078 4.113 4.073 4.113 1,421,923 4.0985 0.87%
2012-04-30 0 8.050 8.030 8.050 7.910 8.050 388,600 3,106,596 7.9943 4.078 4.068 4.078 4.007 4.078 767,149 4.0495 1.26%
2012-04-27 0 7.950 7.930 7.950 7.910 8.000 499,960 3,963,296 7.9272 4.027 4.017 4.027 4.007 4.052 986,989 4.0155 0.38%
2012-04-26 0 7.920 7.930 7.960 7.840 8.000 351,441 2,786,816 7.9297 4.012 4.017 4.032 3.971 4.052 693,793 4.0168 0.64%
2012-04-25 0 7.870 7.870 7.890 7.860 8.010 353,601 2,794,499 7.9030 3.987 3.987 3.997 3.981 4.057 698,057 4.0033 -1.50%
2012-04-24 0 7.990 7.940 8.000 7.920 8.100 490,902 3,919,090 7.9834 4.047 4.022 4.052 4.012 4.103 969,108 4.0440 -0.13%
2012-04-23 0 8.000 8.000 8.010 8.000 8.130 579,291 4,674,141 8.0687 4.052 4.052 4.057 4.052 4.118 1,143,600 4.0872 -0.37%
2012-04-20 0 8.030 8.010 8.030 8.020 8.050 318,612 2,560,437 8.0362 4.068 4.057 4.068 4.063 4.078 628,984 4.0708 -0.12%
2012-04-19 0 8.040 8.040 8.060 7.970 8.140 650,867 5,229,152 8.0341 4.073 4.073 4.083 4.037 4.123 1,284,900 4.0697 1.01%
2012-04-18 0 7.960 7.920 7.960 7.900 8.010 1,219,059 9,655,469 7.9204 4.032 4.012 4.032 4.002 4.057 2,406,589 4.0121 0.76%
2012-04-17 0 7.900 7.910 7.920 7.820 8.100 1,930,818 15,369,501 7.9601 4.002 4.007 4.012 3.961 4.103 3,811,699 4.0322 1.02%
2012-04-16 0 7.820 7.830 7.840 7.640 7.860 918,080 7,128,259 7.7643 3.961 3.966 3.971 3.870 3.981 1,812,415 3.9330 1.30%
2012-04-13 0 7.720 7.710 7.750 7.670 7.760 431,200 3,326,380 7.7142 3.911 3.906 3.926 3.885 3.931 851,248 3.9077 0.92%
2012-04-12 0 7.650 7.630 7.650 7.550 7.650 192,400 1,462,820 7.6030 3.875 3.865 3.875 3.824 3.875 379,824 3.8513 1.19%
2012-04-11 0 7.560 7.560 7.570 7.550 7.670 354,400 2,688,636 7.5864 3.830 3.830 3.835 3.824 3.885 699,634 3.8429 -1.43%
2012-04-10 0 7.670 7.670 7.680 7.640 7.750 65,201 501,205 7.6871 3.885 3.885 3.890 3.870 3.926 128,716 3.8939 -0.65%
2012-04-05 0 7.720 7.660 7.720 7.610 7.730 122,919 945,412 7.6913 3.911 3.880 3.911 3.855 3.916 242,659 3.8961 -0.26%
2012-04-03 0 7.740 7.730 7.740 7.600 7.790 234,000 1,806,468 7.7199 3.921 3.916 3.921 3.850 3.946 461,948 3.9105 1.84%
2012-04-02 0 7.600 7.590 7.600 7.590 7.790 460,800 3,534,296 7.6699 3.850 3.845 3.850 3.845 3.946 909,682 3.8852 -1.04%
2012-03-30 0 7.680 7.650 7.660 7.650 7.770 318,746 2,454,859 7.7016 3.890 3.875 3.880 3.875 3.936 629,248 3.9013 -0.65%
2012-03-29 0 7.730 7.710 7.720 7.700 7.810 350,800 2,723,864 7.7647 3.916 3.906 3.911 3.900 3.956 692,527 3.9332 -1.40%
2012-03-28 0 7.840 7.840 7.890 7.800 7.890 408,000 3,195,180 7.8313 3.971 3.971 3.997 3.951 3.997 805,448 3.9670 0.51%
2012-03-27 0 7.800 7.740 7.750 7.720 7.850 5,849,760 45,293,944 7.7429 3.951 3.921 3.926 3.911 3.976 11,548,226 3.9222 1.30%
2012-03-26 0 7.700 7.690 7.700 7.620 7.810 642,400 4,950,824 7.7068 3.900 3.895 3.900 3.860 3.956 1,268,185 3.9039 -1.66%
2012-03-23 0 7.830 7.810 7.850 7.680 7.850 777,322 6,038,665 7.7686 3.966 3.956 3.976 3.890 3.976 1,534,540 3.9352 0.38%
2012-03-22 0 7.800 7.770 7.830 7.730 7.850 1,497,840 11,637,491 7.7695 3.951 3.936 3.966 3.916 3.976 2,956,941 3.9357 1.17%
2012-03-21 0 7.710 7.700 7.750 7.690 7.840 379,839 2,940,628 7.7418 3.906 3.900 3.926 3.895 3.971 749,854 3.9216 -1.66%
2012-03-20 0 7.840 7.790 7.850 7.720 8.000 544,400 4,270,200 7.8439 3.971 3.946 3.976 3.911 4.052 1,074,720 3.9733 -0.13%
2012-03-19 0 7.850 7.850 7.860 7.840 8.000 554,800 4,400,572 7.9318 3.976 3.976 3.981 3.971 4.052 1,095,251 4.0179 0.38%
2012-03-16 0 7.820 7.810 7.850 7.810 7.970 536,400 4,208,310 7.8455 3.961 3.956 3.976 3.956 4.037 1,058,927 3.9741 -0.89%
2012-03-15 0 7.890 7.850 7.890 7.800 7.980 587,240 4,606,188 7.8438 3.997 3.976 3.997 3.951 4.042 1,159,292 3.9733 -1.13%
2012-03-14 0 7.980 7.910 7.980 7.890 8.160 1,105,835 8,895,649 8.0443 4.042 4.007 4.042 3.997 4.133 2,183,069 4.0748 -0.75%
2012-03-13 0 8.040 8.000 8.040 7.750 8.080 967,600 7,668,652 7.9254 4.073 4.052 4.073 3.926 4.093 1,910,175 4.0146 3.74%
2012-03-12 0 7.750 7.740 7.750 7.740 7.950 794,915 6,190,777 7.7880 3.926 3.921 3.926 3.921 4.027 1,569,271 3.9450 -1.90%
2012-03-09 0 7.900 7.890 7.920 7.800 7.960 1,662,154 13,084,819 7.8722 4.002 3.997 4.012 3.951 4.032 3,281,319 3.9877 1.41%
2012-03-08 0 7.790 7.780 7.800 7.700 7.800 2,219,240 17,164,857 7.7346 3.946 3.941 3.951 3.900 3.951 4,381,083 3.9179 1.30%
2012-03-07 0 7.690 7.680 7.690 7.640 7.720 702,578 5,395,932 7.6802 3.895 3.890 3.895 3.870 3.911 1,386,985 3.8904 -2.16%
2012-03-06 0 7.860 7.790 7.890 7.730 8.150 1,487,200 11,772,168 7.9157 3.981 3.946 3.997 3.916 4.128 2,935,936 4.0097 -3.68%
2012-03-05 0 8.160 8.120 8.170 8.160 8.320 475,120 3,926,424 8.2641 4.133 4.113 4.139 4.133 4.215 937,952 4.1862 -0.49%
2012-03-02 0 8.200 8.190 8.200 8.180 8.230 740,866 6,081,448 8.2086 4.154 4.149 4.154 4.144 4.169 1,462,571 4.1581 0.12%
2012-03-01 0 8.190 8.180 8.190 8.160 8.320 603,541 4,961,411 8.2205 4.149 4.144 4.149 4.133 4.215 1,191,472 4.1641 -1.44%
2012-02-29 0 8.310 8.280 8.310 8.230 8.350 1,633,518 13,527,249 8.2811 4.209 4.194 4.209 4.169 4.230 3,224,788 4.1948 1.22%
2012-02-28 0 8.210 8.210 8.250 8.190 8.300 821,200 6,753,452 8.2239 4.159 4.159 4.179 4.149 4.204 1,621,161 4.1658 -0.48%
2012-02-27 0 8.250 8.240 8.290 8.220 8.400 219,360 1,829,912 8.3420 4.179 4.174 4.199 4.164 4.255 433,047 4.2257 -0.48%
2012-02-24 0 8.290 8.280 8.290 8.250 8.430 167,203 1,381,364 8.2616 4.199 4.194 4.199 4.179 4.270 330,082 4.1849 0.12%
2012-02-23 0 8.280 8.260 8.290 8.200 8.290 215,522 1,781,224 8.2647 4.194 4.184 4.199 4.154 4.199 425,470 4.1865 0.36%
2012-02-22 0 8.250 8.250 8.270 8.100 8.290 420,672 3,473,498 8.2570 4.179 4.179 4.189 4.103 4.199 830,464 4.1826 0.61%
2012-02-21 0 8.200 8.180 8.200 8.070 8.400 870,000 7,115,948 8.1793 4.154 4.144 4.154 4.088 4.255 1,717,499 4.1432 -2.50%
2012-02-20 0 8.410 8.430 8.440 8.340 8.550 387,200 3,280,960 8.4736 4.260 4.270 4.275 4.225 4.331 764,386 4.2923 -0.59%
2012-02-17 0 8.460 8.460 8.470 8.420 8.650 184,000 1,564,080 8.5004 4.285 4.285 4.290 4.265 4.382 363,241 4.3059 0.48%
2012-02-16 0 8.420 8.410 8.460 8.400 8.530 368,400 3,118,916 8.4661 4.265 4.260 4.285 4.255 4.321 727,272 4.2885 -1.52%
2012-02-15 0 8.550 8.510 8.570 8.360 8.570 788,121 6,675,150 8.4697 4.331 4.311 4.341 4.235 4.341 1,555,859 4.2903 2.15%
2012-02-14 0 8.370 8.300 8.370 8.260 8.520 255,318 2,130,767 8.3455 4.240 4.204 4.240 4.184 4.316 504,033 4.2274 -0.59%
2012-02-13 0 8.420 8.420 8.480 8.300 8.500 333,060 2,804,754 8.4212 4.265 4.265 4.296 4.204 4.306 657,506 4.2657 0.36%
2012-02-10 0 8.390 8.340 8.390 8.330 8.610 717,080 6,069,230 8.4638 4.250 4.225 4.250 4.220 4.361 1,415,614 4.2873 -1.87%
2012-02-09 0 8.550 8.500 8.550 8.250 8.560 545,600 4,629,892 8.4859 4.331 4.306 4.331 4.179 4.336 1,077,089 4.2985 2.89%
2012-02-08 0 8.310 8.260 8.320 8.110 8.320 653,560 5,385,329 8.2400 4.209 4.184 4.215 4.108 4.215 1,290,217 4.1740 2.34%
2012-02-07 0 8.120 8.100 8.120 8.030 8.170 314,400 2,544,642 8.0936 4.113 4.103 4.113 4.068 4.139 620,669 4.0998 0.12%
2012-02-06 0 8.110 8.110 8.160 8.100 8.330 752,000 6,161,400 8.1934 4.108 4.108 4.133 4.103 4.220 1,484,551 4.1503 -1.34%
2012-02-03 0 8.220 8.200 8.220 7.970 8.220 1,841,954 14,944,188 8.1132 4.164 4.154 4.164 4.037 4.164 3,636,269 4.1098 2.24%
2012-02-02 0 8.040 8.040 8.080 7.920 8.080 904,200 7,259,748 8.0289 4.073 4.073 4.093 4.012 4.093 1,785,014 4.0671 1.77%
2012-02-01 0 7.900 7.900 7.970 7.790 7.990 809,740 6,398,032 7.9013 4.002 4.002 4.037 3.946 4.047 1,598,537 4.0024 0.89%
2012-01-31 0 7.830 7.830 7.850 7.550 7.840 1,341,200 10,345,596 7.7137 3.966 3.966 3.976 3.824 3.971 2,647,712 3.9074 2.35%
2012-01-30 0 7.650 7.650 7.690 7.650 7.960 532,240 4,145,310 7.7884 3.875 3.875 3.895 3.875 4.032 1,050,714 3.9452 -4.14%
2012-01-27 0 7.980 7.950 7.980 7.860 8.170 605,241 4,827,753 7.9766 4.042 4.027 4.042 3.981 4.139 1,194,828 4.0405 -0.13%
2012-01-26 0 7.990 7.980 8.000 7.770 8.030 1,108,040 8,806,444 7.9478 4.047 4.042 4.052 3.936 4.068 2,187,422 4.0259 3.90%
2012-01-20 0 7.690 7.700 7.710 7.510 7.700 672,400 5,150,110 7.6593 3.895 3.900 3.906 3.804 3.900 1,327,409 3.8798 1.18%
2012-01-19 0 7.600 7.580 7.600 7.590 7.750 413,600 3,164,844 7.6519 3.850 3.840 3.850 3.845 3.926 816,503 3.8761 1.06%
2012-01-18 0 7.520 7.500 7.570 7.500 7.660 1,508,140 11,487,552 7.6170 3.809 3.799 3.835 3.799 3.880 2,977,274 3.8584 -1.05%
2012-01-17 0 7.600 7.570 7.580 7.400 7.650 456,826 3,466,797 7.5889 3.850 3.835 3.840 3.748 3.875 901,837 3.8442 2.56%
2012-01-16 0 7.410 7.400 7.410 7.300 7.480 351,200 2,598,340 7.3985 3.754 3.748 3.754 3.698 3.789 693,317 3.7477 0.14%
2012-01-13 0 7.400 7.360 7.400 7.100 7.410 2,850,323 20,629,332 7.2375 3.748 3.728 3.748 3.597 3.754 5,626,927 3.6662 4.08%
2012-01-12 0 7.110 7.110 7.140 7.030 7.160 355,240 2,526,214 7.1113 3.602 3.602 3.617 3.561 3.627 701,292 3.6022 0.85%
2012-01-11 0 7.050 7.020 7.060 6.870 7.060 542,100 3,762,190 6.9400 3.571 3.556 3.576 3.480 3.576 1,070,179 3.5155 2.92%
2012-01-10 0 6.850 6.840 6.850 6.760 6.910 532,000 3,628,616 6.8207 3.470 3.465 3.470 3.424 3.500 1,050,241 3.4550 1.33%
2012-01-09 0 6.760 6.740 6.760 6.620 6.770 251,600 1,692,296 6.7261 3.424 3.414 3.424 3.353 3.429 496,693 3.4071 1.20%
2012-01-06 0 6.680 6.680 6.710 6.660 6.760 151,600 1,016,260 6.7036 3.384 3.384 3.399 3.374 3.424 299,279 3.3957 -1.33%
2012-01-05 0 6.770 6.770 6.810 6.710 6.820 8,113,383 54,659,003 6.7369 3.429 3.429 3.450 3.399 3.455 16,016,927 3.4126 0.15%
2012-01-04 0 6.760 6.700 6.760 6.630 6.820 1,019,200 6,847,948 6.7189 3.424 3.394 3.424 3.358 3.455 2,012,040 3.4035 -0.29%
2012-01-03 0 6.780 6.750 6.760 6.700 6.810 223,200 1,511,976 6.7741 3.434 3.419 3.424 3.394 3.450 440,627 3.4314 2.26%
2011-12-30 0 6.630 6.610 6.630 6.600 6.770 238,000 1,582,244 6.6481 3.358 3.348 3.358 3.343 3.429 469,845 3.3676 -1.04%
2011-12-29 0 6.700 6.700 6.720 6.620 6.710 116,000 770,248 6.6401 3.394 3.394 3.404 3.353 3.399 229,000 3.3635 -0.59%
2011-12-28 0 6.740 6.720 6.740 6.720 6.880 52,400 357,236 6.8175 3.414 3.404 3.414 3.404 3.485 103,445 3.4534 -1.17%
2011-12-23 0 6.820 6.810 6.830 6.700 6.850 4,251,400 28,593,972 6.7258 3.455 3.450 3.460 3.394 3.470 8,392,845 3.4069 2.10%
2011-12-22 0 6.680 6.610 6.680 6.500 6.770 119,116 789,720 6.6298 3.384 3.348 3.384 3.293 3.429 235,151 3.3583 0.45%
2011-12-21 0 6.650 6.640 6.650 6.600 6.880 247,900 1,649,570 6.6542 3.369 3.363 3.369 3.343 3.485 489,388 3.3707 1.99%
2011-12-20 0 6.520 6.510 6.550 6.510 6.650 195,776 1,284,307 6.5601 3.303 3.298 3.318 3.298 3.369 386,489 3.3230 0.15%
2011-12-19 0 6.510 6.510 6.520 6.470 6.600 310,400 2,027,736 6.5327 3.298 3.298 3.303 3.277 3.343 612,772 3.3091 -1.21%
2011-12-16 0 6.590 6.590 6.630 6.530 6.680 621,480 4,104,211 6.6039 3.338 3.338 3.358 3.308 3.384 1,226,886 3.3452 0.00%
2011-12-15 0 6.590 6.580 6.630 6.580 6.770 1,028,880 6,850,531 6.6582 3.338 3.333 3.358 3.333 3.429 2,031,150 3.3727 -3.51%
2011-12-14 0 6.830 6.830 6.850 6.730 6.910 411,200 2,797,832 6.8041 3.460 3.460 3.470 3.409 3.500 811,765 3.4466 0.74%
2011-12-13 0 6.780 6.770 6.780 6.770 6.900 126,516 861,110 6.8063 3.434 3.429 3.434 3.429 3.495 249,760 3.4478 -1.17%
2011-12-12 0 6.860 6.840 6.900 6.840 6.960 352,600 2,432,116 6.8977 3.475 3.465 3.495 3.465 3.526 696,081 3.4940 0.88%
2011-12-09 0 6.800 6.800 6.820 6.760 6.880 206,000 1,403,434 6.8128 3.445 3.445 3.455 3.424 3.485 406,672 3.4510 -2.16%
2011-12-08 0 6.950 6.900 6.950 6.730 6.980 335,600 2,315,428 6.8994 3.521 3.495 3.521 3.409 3.536 662,520 3.4949 1.31%
2011-12-07 0 6.860 6.860 6.900 6.770 6.900 300,680 2,061,120 6.8549 3.475 3.475 3.495 3.429 3.495 593,583 3.4723 1.03%
2011-12-06 0 6.790 6.720 6.790 6.680 6.920 381,690 2,582,925 6.7671 3.439 3.404 3.439 3.384 3.505 753,508 3.4279 -1.02%
2011-12-05 0 6.860 6.850 6.920 6.820 7.000 358,880 2,480,340 6.9113 3.475 3.470 3.505 3.455 3.546 708,478 3.5009 -1.29%
2011-12-02 0 6.950 6.900 6.950 6.810 6.950 195,200 1,344,537 6.8880 3.521 3.495 3.521 3.450 3.521 385,351 3.4891 1.16%
2011-12-01 0 6.870 6.870 6.900 6.760 6.980 1,789,330 12,280,090 6.8630 3.480 3.480 3.495 3.424 3.536 3,532,382 3.4764 6.18%
2011-11-30 0 6.470 6.460 6.490 6.430 6.660 653,350 4,258,260 6.5176 3.277 3.272 3.288 3.257 3.374 1,289,802 3.3015 -2.41%
2011-11-29 0 6.630 6.600 6.650 6.590 6.770 1,310,800 8,704,537 6.6406 3.358 3.343 3.369 3.338 3.429 2,587,698 3.3638 1.53%
2011-11-28 0 6.530 6.520 6.580 6.510 6.820 1,813,720 12,049,556 6.6436 3.308 3.303 3.333 3.298 3.455 3,580,531 3.3653 -2.54%
2011-11-25 0 6.700 6.690 6.720 6.600 6.900 298,000 1,998,904 6.7077 3.394 3.389 3.404 3.343 3.495 588,293 3.3978 -2.90%
2011-11-24 0 6.900 6.890 6.910 6.680 6.940 303,200 2,086,716 6.8823 3.495 3.490 3.500 3.384 3.515 598,558 3.4862 0.00%
2011-11-23 0 6.900 6.880 6.900 6.880 7.090 526,822 3,651,715 6.9316 3.495 3.485 3.495 3.485 3.591 1,040,019 3.5112 -2.40%
2011-11-22 0 7.070 7.070 7.100 7.030 7.090 273,200 1,929,080 7.0611 3.581 3.581 3.597 3.561 3.591 539,334 3.5768 -0.28%
2011-11-21 0 7.090 7.050 7.090 6.910 7.180 376,040 2,646,034 7.0366 3.591 3.571 3.591 3.500 3.637 742,354 3.5644 -1.66%
2011-11-18 0 7.210 7.180 7.250 7.060 7.300 240,400 1,731,440 7.2023 3.652 3.637 3.672 3.576 3.698 474,582 3.6483 -0.14%
2011-11-17 0 7.220 7.200 7.230 7.160 7.260 389,200 2,800,008 7.1943 3.657 3.647 3.662 3.627 3.678 768,334 3.6443 -1.23%
2011-11-16 0 7.310 7.300 7.330 7.300 7.420 388,800 2,850,696 7.3320 3.703 3.698 3.713 3.698 3.759 767,544 3.7140 -1.22%
2011-11-15 0 7.400 7.390 7.450 7.380 7.550 474,400 3,532,784 7.4468 3.748 3.743 3.774 3.738 3.824 936,530 3.7722 -0.54%
2011-11-14 0 7.440 7.430 7.470 7.410 7.650 1,180,807 8,855,599 7.4996 3.769 3.764 3.784 3.754 3.875 2,331,074 3.7989 -0.40%
2011-11-11 0 7.470 7.470 7.490 7.410 7.790 933,600 7,061,904 7.5642 3.784 3.784 3.794 3.754 3.946 1,843,054 3.8316 -2.23%
2011-11-10 0 7.640 7.630 7.710 7.580 7.820 569,480 4,352,862 7.6436 3.870 3.865 3.906 3.840 3.961 1,124,231 3.8719 -6.37%
2011-11-09 0 8.160 8.150 8.170 8.100 8.280 1,030,800 8,451,924 8.1994 4.133 4.128 4.139 4.103 4.194 2,034,940 4.1534 2.00%
2011-11-08 0 8.000 7.950 8.000 7.820 8.060 398,880 3,174,900 7.9595 4.052 4.027 4.052 3.961 4.083 787,444 4.0319 1.39%
2011-11-07 0 7.890 7.820 7.890 7.630 7.920 193,200 1,518,684 7.8607 3.997 3.961 3.997 3.865 4.012 381,403 3.9818 1.28%
2011-11-04 0 7.790 7.730 7.790 7.660 7.930 745,000 5,789,492 7.7711 3.946 3.916 3.946 3.880 4.017 1,470,732 3.9365 1.30%
2011-11-03 0 7.690 7.690 7.760 7.520 7.730 721,400 5,486,975 7.6060 3.895 3.895 3.931 3.809 3.916 1,424,142 3.8528 -0.26%
2011-11-02 0 7.710 7.700 7.710 7.370 7.710 352,160 2,660,688 7.5553 3.906 3.900 3.906 3.733 3.906 695,212 3.8272 0.13%
2011-11-01 0 7.700 7.640 7.710 7.390 7.740 689,280 5,240,312 7.6026 3.900 3.870 3.906 3.743 3.921 1,360,733 3.8511 0.65%
2011-10-31 0 7.650 7.650 7.700 7.610 8.170 518,155 4,004,503 7.7284 3.875 3.875 3.900 3.855 4.139 1,022,909 3.9148 -4.85%
2011-10-28 0 8.040 8.030 8.040 7.940 8.300 512,800 4,149,624 8.0921 4.073 4.068 4.073 4.022 4.204 1,012,337 4.0991 1.26%
2011-10-27 0 7.940 7.910 7.950 7.700 7.960 662,800 5,227,056 7.8863 4.022 4.007 4.027 3.900 4.032 1,308,458 3.9948 3.12%
2011-10-26 0 7.700 7.670 7.720 7.550 7.720 367,000 2,797,000 7.6213 3.900 3.885 3.911 3.824 3.911 724,508 3.8606 0.26%
2011-10-25 0 7.680 7.680 7.710 7.630 7.730 289,560 2,226,354 7.6887 3.890 3.890 3.906 3.865 3.916 571,631 3.8947 0.66%
2011-10-24 0 7.630 7.630 7.680 7.540 7.730 252,800 1,923,600 7.6092 3.865 3.865 3.890 3.819 3.916 499,062 3.8544 3.67%
2011-10-21 0 7.360 7.300 7.360 7.130 7.420 145,600 1,068,568 7.3391 3.728 3.698 3.728 3.612 3.759 287,434 3.7176 3.23%
2011-10-20 0 7.130 7.130 7.190 7.090 7.450 373,535 2,675,199 7.1618 3.612 3.612 3.642 3.591 3.774 737,409 3.6278 -4.42%
2011-10-19 0 7.460 7.410 7.450 7.320 7.600 394,889 2,908,980 7.3666 3.779 3.754 3.774 3.708 3.850 779,565 3.7315 2.47%
2011-10-18 0 7.280 7.210 7.280 7.150 7.500 380,560 2,756,815 7.2441 3.688 3.652 3.688 3.622 3.799 751,277 3.6695 -5.45%
2011-10-17 0 7.700 7.680 7.700 7.430 7.760 870,040 6,695,865 7.6960 3.900 3.890 3.900 3.764 3.931 1,717,578 3.8984 4.48%
2011-10-14 0 7.370 7.310 7.400 7.200 7.650 336,400 2,476,684 7.3623 3.733 3.703 3.748 3.647 3.875 664,100 3.7294 -3.53%
2011-10-13 0 7.640 7.600 7.640 7.120 7.650 872,760 6,470,051 7.4133 3.870 3.850 3.870 3.607 3.875 1,722,947 3.7552 7.76%
2011-10-12 0 7.090 7.020 7.080 6.890 7.120 999,471 6,989,919 6.9936 3.591 3.556 3.586 3.490 3.607 1,973,092 3.5426 0.71%
2011-10-11 0 7.040 7.050 7.070 6.900 7.050 778,000 5,433,552 6.9840 3.566 3.571 3.581 3.495 3.571 1,535,878 3.5377 5.23%
2011-10-10 0 6.690 6.670 6.710 6.520 6.800 315,556 2,100,085 6.6552 3.389 3.379 3.399 3.303 3.445 622,951 3.3712 -3.32%
2011-10-07 0 6.920 6.850 6.920 6.630 6.950 963,000 6,594,434 6.8478 3.505 3.470 3.505 3.358 3.521 1,901,094 3.4688 4.85%
2011-10-06 0 6.600 6.560 6.600 6.410 6.600 1,014,000 6,597,182 6.5061 3.343 3.323 3.343 3.247 3.343 2,001,775 3.2957 4.10%
2011-10-04 0 6.340 6.290 6.340 6.260 6.430 674,469 4,267,872 6.3278 3.212 3.186 3.212 3.171 3.257 1,331,494 3.2053 -1.71%
2011-10-03 0 6.450 6.400 6.470 6.380 6.850 1,456,200 9,590,392 6.5859 3.267 3.242 3.277 3.232 3.470 2,874,738 3.3361 -8.38%
2011-09-30 0 7.040 7.000 7.040 6.730 7.040 1,305,213 9,000,705 6.8960 3.566 3.546 3.566 3.409 3.566 2,576,669 3.4932 2.77%
2011-09-28 0 6.850 6.780 6.850 6.650 6.880 354,600 2,394,968 6.7540 3.470 3.434 3.470 3.369 3.485 700,029 3.4212 1.48%
2011-09-27 0 6.750 6.720 6.750 6.600 6.750 617,929 4,102,957 6.6399 3.419 3.404 3.419 3.343 3.419 1,219,876 3.3634 5.14%
2011-09-26 0 6.420 6.400 6.480 6.320 6.930 977,800 6,345,920 6.4900 3.252 3.242 3.282 3.201 3.510 1,930,311 3.2875 -5.87%
2011-09-23 0 6.820 6.730 6.890 6.670 7.000 1,077,010 7,392,975 6.8644 3.455 3.409 3.490 3.379 3.546 2,126,165 3.4771 -7.21%
2011-09-22 0 7.350 7.350 7.460 7.270 7.910 662,120 5,018,228 7.5790 3.723 3.723 3.779 3.683 4.007 1,307,115 3.8392 -8.35%
2011-09-21 0 8.020 7.950 8.030 7.910 8.050 546,200 4,344,361 7.9538 4.063 4.027 4.068 4.007 4.078 1,078,273 4.0290 1.01%
2011-09-20 0 7.940 7.940 7.990 7.900 8.060 426,400 3,384,848 7.9382 4.022 4.022 4.047 4.002 4.083 841,772 4.0211 -2.82%
2011-09-19 0 8.170 8.170 8.190 8.080 8.270 517,035 4,226,341 8.1742 4.139 4.139 4.149 4.093 4.189 1,020,698 4.1406 -1.57%
2011-09-16 0 8.300 8.270 8.300 8.050 8.300 493,347 4,043,417 8.1959 4.204 4.189 4.204 4.078 4.204 973,934 4.1516 3.75%
2011-09-15 0 8.000 8.000 8.010 7.960 8.080 734,081 5,872,704 8.0001 4.052 4.052 4.057 4.032 4.093 1,449,176 4.0524 -0.99%
2011-09-14 0 8.080 8.030 8.100 7.950 8.180 1,390,187 11,154,107 8.0235 4.093 4.068 4.103 4.027 4.144 2,744,419 4.0643 -1.10%
2011-09-12 0 8.170 8.170 8.190 8.130 8.480 875,440 7,188,484 8.2113 4.139 4.139 4.149 4.118 4.296 1,728,238 4.1594 -3.66%
2011-09-09 0 8.480 8.470 8.500 8.450 8.580 197,200 1,679,236 8.5154 4.296 4.290 4.306 4.280 4.346 389,300 4.3135 -0.70%
2011-09-08 0 8.540 8.530 8.540 8.530 8.630 337,200 2,891,920 8.5763 4.326 4.321 4.326 4.321 4.372 665,679 4.3443 0.23%
2011-09-07 0 8.600 8.600 8.640 8.540 8.750 402,800 3,466,824 8.6068 4.316 4.316 4.336 4.286 4.391 802,649 4.3192 0.23%
2011-09-06 0 8.580 8.580 8.660 8.450 8.700 792,600 6,787,983 8.5642 4.306 4.306 4.346 4.241 4.366 1,579,393 4.2978 -2.05%
2011-09-05 0 8.760 8.740 8.770 8.650 8.880 223,954 1,957,004 8.7384 4.396 4.386 4.401 4.341 4.456 446,267 4.3853 -1.02%
2011-09-02 0 8.850 8.850 8.860 8.810 8.950 602,400 5,329,908 8.8478 4.441 4.441 4.446 4.421 4.491 1,200,386 4.4402 -1.12%
2011-09-01 0 8.950 8.920 8.960 8.900 9.070 288,137 2,591,456 8.9938 4.491 4.476 4.496 4.466 4.552 574,163 4.5135 0.56%
2011-08-31 0 8.900 8.890 8.900 8.770 8.940 564,000 5,014,676 8.8913 4.466 4.461 4.466 4.401 4.486 1,123,868 4.4620 2.30%
2011-08-30 0 8.700 8.700 8.710 8.650 8.930 1,237,481 10,833,164 8.7542 4.366 4.366 4.371 4.341 4.481 2,465,895 4.3932 1.28%
2011-08-29 0 8.590 8.600 8.610 8.580 8.680 409,200 3,521,188 8.6051 4.311 4.316 4.321 4.306 4.356 815,402 4.3183 0.00%
2011-08-26 0 8.590 8.600 8.620 8.500 8.710 454,241 3,917,511 8.6243 4.311 4.316 4.326 4.266 4.371 905,154 4.3280 -1.15%
2011-08-25 0 8.690 8.680 8.690 8.660 8.730 392,000 3,406,504 8.6901 4.361 4.356 4.361 4.346 4.381 781,128 4.3610 1.05%
2011-08-24 0 8.600 8.570 8.640 8.510 8.650 812,000 6,985,740 8.6031 4.316 4.301 4.336 4.271 4.341 1,618,051 4.3174 0.00%
2011-08-23 0 8.600 8.540 8.650 8.250 8.600 467,520 3,949,664 8.4481 4.316 4.286 4.341 4.140 4.316 931,615 4.2396 3.24%
2011-08-22 0 8.330 8.330 8.350 8.030 8.570 952,840 7,829,037 8.2165 4.180 4.180 4.190 4.030 4.301 1,898,699 4.1234 -2.91%
2011-08-19 0 8.580 8.470 8.510 8.450 8.800 1,607,710 13,853,090 8.6167 4.306 4.251 4.271 4.241 4.416 3,203,641 4.3242 -5.19%
2011-08-18 0 9.050 9.020 9.050 8.960 9.140 1,041,680 9,441,845 9.0641 4.542 4.527 4.542 4.496 4.587 2,075,728 4.5487 1.69%
2011-08-17 0 8.900 8.900 8.960 8.640 9.050 1,490,722 13,347,494 8.9537 4.466 4.466 4.496 4.336 4.542 2,970,522 4.4933 2.53%
2011-08-16 0 8.680 8.680 8.720 8.500 9.030 1,355,424 11,855,301 8.7466 4.356 4.356 4.376 4.266 4.532 2,700,917 4.3894 2.72%
2011-08-15 0 8.450 8.440 8.490 8.350 8.480 1,196,800 10,078,240 8.4210 4.241 4.236 4.261 4.190 4.256 2,384,831 4.2260 1.81%
2011-08-12 0 8.300 8.280 8.300 8.260 8.430 1,077,800 8,975,673 8.3278 4.165 4.155 4.165 4.145 4.230 2,147,703 4.1792 0.61%
2011-08-11 0 8.250 8.230 8.240 8.150 8.500 4,083,966 33,720,735 8.2569 4.140 4.130 4.135 4.090 4.266 8,138,009 4.1436 -6.88%
2011-08-10 1 8.860 8.850 8.860 8.820 8.910 713,276 6,326,595 8.8698 4.446 4.441 4.446 4.426 4.471 1,421,326 4.4512 3.63%
2011-08-09 0 8.550 8.500 8.550 8.020 8.960 1,567,080 13,146,652 8.3893 4.291 4.266 4.291 4.025 4.496 3,122,678 4.2101 -6.46%
2011-08-08 0 9.140 9.140 9.170 8.860 9.650 1,618,320 14,725,699 9.0994 4.587 4.587 4.602 4.446 4.843 3,224,783 4.5664 -7.58%
2011-08-05 0 9.890 9.850 9.890 9.550 9.990 1,403,000 13,658,456 9.7352 4.963 4.943 4.963 4.793 5.013 2,795,720 4.8855 -2.27%
2011-08-04 0 10.12 10.10 10.14 10.08 10.26 588,000 5,958,976 10.134 5.079 5.069 5.089 5.059 5.149 1,171,692 5.0858 -1.36%
2011-08-03 0 10.26 10.26 10.28 10.14 10.30 763,602 7,805,516 10.222 5.149 5.149 5.159 5.089 5.169 1,521,609 5.1298 -1.91%
2011-08-02 0 10.46 10.40 10.46 10.42 10.52 521,640 5,431,772 10.413 5.249 5.219 5.249 5.229 5.279 1,039,458 5.2256 0.38%
2011-08-01 0 10.42 10.38 10.42 10.34 10.46 2,574,000 26,770,432 10.400 5.229 5.209 5.229 5.189 5.249 5,129,141 5.2193 0.39%
2011-07-29 0 10.38 10.36 10.38 10.34 10.44 1,382,024 14,341,701 10.377 5.209 5.199 5.209 5.189 5.239 2,753,922 5.2077 -0.19%
2011-07-28 0 10.40 10.38 10.40 10.36 10.44 2,200,400 22,885,202 10.401 5.219 5.209 5.219 5.199 5.239 4,384,678 5.2194 0.00%
2011-07-27 0 10.40 10.40 10.46 10.38 10.60 2,458,400 25,625,128 10.424 5.219 5.219 5.249 5.209 5.319 4,898,788 5.2309 -1.33%
2011-07-26 0 10.54 10.48 10.54 10.40 10.54 528,240 5,515,152 10.441 5.289 5.259 5.289 5.219 5.289 1,052,610 5.2395 0.76%
2011-07-25 0 10.46 10.46 10.50 10.38 10.54 158,400 1,659,280 10.475 5.249 5.249 5.269 5.209 5.289 315,639 5.2569 -0.38%
2011-07-22 0 10.50 10.48 10.54 10.32 10.54 1,694,586 17,733,508 10.465 5.269 5.259 5.289 5.179 5.289 3,376,756 5.2516 2.94%
2011-07-21 0 10.20 10.18 10.20 10.20 10.32 2,382,000 24,527,954 10.297 5.119 5.109 5.119 5.119 5.179 4,746,547 5.1675 -0.97%
2011-07-20 0 10.30 10.26 10.30 10.24 10.32 2,400,800 24,723,903 10.298 5.169 5.149 5.169 5.139 5.179 4,784,010 5.1680 1.18%
2011-07-19 0 10.18 10.16 10.20 10.06 10.34 2,512,040 25,650,418 10.211 5.109 5.099 5.119 5.048 5.189 5,005,675 5.1243 -1.55%
2011-07-18 0 10.34 10.34 10.38 10.34 10.54 173,200 1,801,448 10.401 5.189 5.189 5.209 5.189 5.289 345,131 5.2196 -2.08%
2011-07-15 0 10.56 10.48 10.50 10.38 10.56 1,315,200 13,734,408 10.443 5.299 5.259 5.269 5.209 5.299 2,620,764 5.2406 0.96%
2011-07-14 0 10.46 10.40 10.46 10.38 10.48 1,586,489 16,509,453 10.406 5.249 5.219 5.249 5.209 5.259 3,161,354 5.2223 0.77%
2011-07-13 0 10.38 10.36 10.38 10.32 10.52 452,960 4,739,436 10.463 5.209 5.199 5.209 5.179 5.279 902,601 5.2509 -1.14%
2011-07-12 0 10.50 10.46 10.48 10.46 10.90 2,829,206 29,896,446 10.567 5.269 5.249 5.259 5.249 5.470 5,637,683 5.3030 -3.85%
2011-07-11 0 10.92 10.90 10.92 10.80 11.00 363,620 3,960,511 10.892 5.480 5.470 5.480 5.420 5.520 724,576 5.4660 0.18%
2011-07-08 0 10.90 10.90 10.92 10.88 11.00 1,329,480 14,596,072 10.979 5.470 5.470 5.480 5.460 5.520 2,649,219 5.5096 0.00%
2011-07-07 0 10.90 10.90 10.92 10.86 11.00 534,257 5,865,296 10.978 5.470 5.470 5.480 5.450 5.520 1,064,600 5.5094 -0.91%
2011-07-06 0 11.00 10.94 11.00 10.88 11.06 655,200 7,177,512 10.955 5.520 5.490 5.520 5.460 5.550 1,305,599 5.4975 0.18%
2011-07-05 0 10.98 10.98 11.00 10.94 11.12 584,324 6,422,626 10.992 5.510 5.510 5.520 5.490 5.580 1,164,367 5.5160 -0.18%
2011-07-04 0 11.00 10.98 11.00 10.96 11.30 1,983,320 21,993,029 11.089 5.520 5.510 5.520 5.500 5.671 3,952,108 5.5649 1.10%
2011-06-30 0 10.88 10.86 10.90 10.66 11.00 622,400 6,766,120 10.871 5.460 5.450 5.470 5.350 5.520 1,240,240 5.4555 2.45%
2011-06-29 0 10.62 10.60 10.62 10.52 10.72 282,400 3,000,080 10.624 5.330 5.319 5.330 5.279 5.380 562,731 5.3313 1.34%
2011-06-28 0 10.48 10.48 10.54 10.38 10.58 248,400 2,606,768 10.494 5.259 5.259 5.289 5.209 5.309 494,980 5.2664 0.96%
2011-06-27 0 10.38 10.38 10.40 10.30 10.40 150,800 1,561,064 10.352 5.209 5.209 5.219 5.169 5.219 300,495 5.1950 -0.38%
2011-06-24 0 10.42 10.42 10.46 10.20 10.50 403,606 4,207,982 10.426 5.229 5.229 5.249 5.119 5.269 804,255 5.2322 2.96%
2011-06-23 0 10.12 10.12 10.20 10.08 10.32 498,640 5,070,248 10.168 5.079 5.079 5.119 5.059 5.179 993,627 5.1028 -1.56%
2011-06-22 0 10.28 10.26 10.28 10.26 10.62 593,200 6,172,752 10.406 5.159 5.149 5.159 5.149 5.330 1,182,054 5.2221 0.78%
2011-06-21 0 10.20 10.18 10.20 10.12 10.42 565,249 5,796,666 10.255 5.119 5.109 5.119 5.079 5.229 1,126,356 5.1464 1.19%
2011-06-20 0 10.08 10.08 10.12 10.06 10.70 791,200 8,183,552 10.343 5.059 5.059 5.079 5.048 5.370 1,576,603 5.1906 -3.26%
2011-06-17 0 10.42 10.34 10.42 10.30 10.42 1,015,840 10,514,504 10.351 5.229 5.189 5.229 5.169 5.229 2,024,237 5.1943 -0.76%
2011-06-16 0 10.50 10.46 10.50 10.44 10.68 1,244,320 13,066,601 10.501 5.269 5.249 5.269 5.239 5.360 2,479,523 5.2698 -2.60%
2011-06-15 0 10.78 10.78 10.80 10.68 11.00 1,100,442 11,874,964 10.791 5.410 5.410 5.420 5.360 5.520 2,192,821 5.4154 -1.82%
2011-06-14 0 10.98 10.94 11.00 10.88 11.08 645,165 7,091,023 10.991 5.510 5.490 5.520 5.460 5.560 1,285,603 5.5157 -1.08%
2011-06-13 0 11.10 11.08 11.10 11.08 11.28 420,000 4,665,824 11.109 5.570 5.560 5.570 5.560 5.661 836,923 5.5750 -1.94%
2011-06-10 0 11.32 11.32 11.34 11.26 11.42 755,680 8,565,734 11.335 5.681 5.681 5.691 5.651 5.731 1,505,823 5.6884 -0.18%
2011-06-09 0 11.34 11.32 11.34 11.30 11.42 434,800 4,931,144 11.341 5.691 5.681 5.691 5.671 5.731 866,414 5.6914 -1.22%
2011-06-08 0 11.48 11.48 11.50 11.38 11.66 412,746 4,754,424 11.519 5.761 5.761 5.771 5.711 5.851 822,468 5.7807 -1.03%
2011-06-07 0 11.60 11.56 11.60 11.52 11.66 752,800 8,725,872 11.591 5.821 5.801 5.821 5.781 5.851 1,500,084 5.8169 -0.68%
2011-06-03 0 11.68 11.68 11.70 11.68 11.72 1,100,000 12,845,684 11.678 5.861 5.861 5.872 5.861 5.882 2,191,940 5.8604 0.52%
2011-06-02 0 11.62 11.64 11.66 11.60 11.76 572,880 6,748,466 11.780 5.831 5.841 5.851 5.821 5.902 1,141,563 5.9116 -1.69%
2011-06-01 0 11.82 11.82 11.84 11.70 11.88 1,274,840 15,058,477 11.812 5.932 5.932 5.942 5.872 5.962 2,540,339 5.9277 1.03%
2011-05-31 0 11.70 11.66 11.72 11.60 11.82 713,080 8,352,087 11.713 5.872 5.851 5.882 5.821 5.932 1,420,935 5.8779 1.21%
2011-05-30 0 11.56 11.54 11.60 11.54 11.70 842,080 9,757,316 11.587 5.801 5.791 5.821 5.791 5.872 1,677,990 5.8149 -1.20%
2011-05-27 0 11.70 11.70 11.74 11.62 11.96 648,000 7,676,096 11.846 5.872 5.872 5.892 5.831 6.002 1,291,252 5.9447 -0.34%
2011-05-26 0 11.74 11.72 11.74 11.66 11.82 905,000 10,594,752 11.707 5.892 5.882 5.892 5.851 5.932 1,803,369 5.8750 0.34%
2011-05-25 0 11.70 11.68 11.72 11.64 11.80 287,200 3,356,376 11.687 5.872 5.861 5.882 5.841 5.922 572,296 5.8648 -1.02%
2011-05-24 0 11.82 11.82 11.84 11.80 12.10 171,200 2,038,352 11.906 5.932 5.932 5.942 5.922 6.072 341,146 5.9750 -0.34%
2011-05-23 0 11.86 11.86 11.88 11.80 12.06 485,160 5,782,303 11.918 5.952 5.952 5.962 5.922 6.052 966,765 5.9811 -1.66%
2011-05-20 0 12.06 12.04 12.06 12.02 12.22 327,800 3,963,128 12.090 6.052 6.042 6.052 6.032 6.132 653,198 6.0673 -0.66%
2011-05-19 0 12.14 12.16 12.18 12.04 12.26 264,800 3,218,012 12.153 6.092 6.102 6.112 6.042 6.153 527,660 6.0986 0.66%
2011-05-18 0 12.06 12.04 12.06 12.04 12.26 466,446 5,658,534 12.131 6.052 6.042 6.052 6.042 6.153 929,474 6.0879 -0.50%
2011-05-17 0 12.32 12.34 12.36 12.26 12.36 240,999 2,970,067 12.324 6.082 6.092 6.102 6.053 6.102 488,157 6.0842 -0.16%
2011-05-16 0 12.34 12.34 12.36 12.34 12.38 173,200 2,139,192 12.351 6.092 6.092 6.102 6.092 6.112 350,826 6.0976 -0.96%
2011-05-13 0 12.46 12.38 12.48 12.30 12.48 790,200 9,776,732 12.373 6.151 6.112 6.161 6.072 6.161 1,600,594 6.1082 0.97%
2011-05-12 0 12.34 12.34 12.42 12.32 12.46 981,920 12,180,364 12.405 6.092 6.092 6.132 6.082 6.151 1,988,933 6.1241 -0.96%
2011-05-11 0 12.46 12.46 12.48 12.40 12.60 696,600 8,742,860 12.551 6.151 6.151 6.161 6.122 6.221 1,411,002 6.1962 -0.32%
2011-05-09 0 12.50 12.50 12.54 12.42 12.60 244,000 3,050,080 12.500 6.171 6.171 6.191 6.132 6.221 494,236 6.1713 -0.95%
2011-05-06 0 12.62 12.60 12.62 12.30 12.70 1,486,880 18,720,310 12.590 6.230 6.221 6.230 6.072 6.270 3,011,758 6.2157 1.77%
2011-05-05 0 12.40 12.40 12.42 12.32 12.50 336,363 4,171,190 12.401 6.122 6.122 6.132 6.082 6.171 681,322 6.1222 -0.80%
2011-05-04 0 12.50 12.50 12.52 12.46 12.54 1,078,210 13,452,427 12.477 6.171 6.171 6.181 6.151 6.191 2,183,974 6.1596 0.00%
2011-05-03 0 12.50 12.48 12.50 12.34 12.64 1,347,983 16,823,766 12.481 6.171 6.161 6.171 6.092 6.240 2,730,414 6.1616 -0.48%
2011-04-29 0 12.56 12.42 12.56 12.22 12.58 595,003 7,342,176 12.340 6.201 6.132 6.201 6.033 6.211 1,205,212 6.0920 1.29%
2011-04-28 0 12.40 12.40 12.44 12.34 12.58 1,240,060 15,476,032 12.480 6.122 6.122 6.142 6.092 6.211 2,511,810 6.1613 0.81%
2011-04-27 0 12.30 12.30 12.32 12.24 12.44 480,000 5,915,776 12.325 6.072 6.072 6.082 6.043 6.142 972,267 6.0845 0.33%
2011-04-26 0 12.26 12.26 12.28 12.20 12.36 479,360 5,892,312 12.292 6.053 6.053 6.063 6.023 6.102 970,970 6.0685 -0.65%
2011-04-21 0 12.34 12.30 12.34 12.24 12.46 894,000 11,017,024 12.323 6.092 6.072 6.092 6.043 6.151 1,810,847 6.0839 0.65%
2011-04-20 0 12.26 12.28 12.30 12.22 12.36 923,400 11,345,432 12.287 6.053 6.063 6.072 6.033 6.102 1,870,398 6.0658 0.82%
2011-04-19 0 12.16 12.16 12.18 12.14 12.34 1,117,480 13,631,330 12.198 6.003 6.003 6.013 5.993 6.092 2,263,518 6.0222 -2.09%
2011-04-18 0 12.42 12.40 12.42 12.40 12.56 733,400 9,143,460 12.467 6.132 6.122 6.132 6.122 6.201 1,485,542 6.1550 -0.32%
2011-04-15 0 12.46 12.46 12.48 12.46 12.68 949,801 11,935,492 12.566 6.151 6.151 6.161 6.151 6.260 1,923,875 6.2039 -1.58%
2011-04-14 0 12.66 12.64 12.66 12.44 12.76 1,041,521 13,190,885 12.665 6.250 6.240 6.250 6.142 6.300 2,109,659 6.2526 1.44%
2011-04-13 0 12.48 12.50 12.62 12.46 12.68 1,426,085 17,881,342 12.539 6.161 6.171 6.230 6.151 6.260 2,888,614 6.1903 -2.04%
2011-04-12 0 12.74 12.74 12.76 12.66 13.02 1,410,328 17,983,121 12.751 6.290 6.290 6.300 6.250 6.428 2,856,698 6.2951 -2.30%
2011-04-11 0 13.04 13.04 13.06 12.86 13.14 3,127,165 40,679,161 13.008 6.438 6.438 6.448 6.349 6.487 6,334,246 6.4221 1.56%
2011-04-08 0 12.84 12.82 12.84 12.72 12.90 1,762,400 22,630,704 12.841 6.339 6.329 6.339 6.280 6.369 3,569,839 6.3394 0.78%
2011-04-07 0 12.74 12.72 12.74 12.62 12.96 826,440 10,543,837 12.758 6.290 6.280 6.290 6.230 6.398 1,674,000 6.2986 -1.09%
2011-04-06 0 12.88 12.88 12.90 12.80 13.00 1,382,720 17,809,736 12.880 6.359 6.359 6.369 6.319 6.418 2,800,776 6.3589 1.10%
2011-04-04 0 12.74 12.74 12.80 12.40 12.88 3,543,944 44,857,290 12.657 6.290 6.290 6.319 6.122 6.359 7,178,455 6.2489 5.64%
2011-04-01 0 12.06 12.00 12.08 11.82 12.10 3,506,335 41,822,811 11.928 5.954 5.924 5.964 5.835 5.974 7,102,276 5.8886 0.17%
2011-03-31 0 12.04 11.96 12.06 11.92 12.06 912,901 10,928,016 11.971 5.944 5.905 5.954 5.885 5.954 1,849,132 5.9098 1.18%
2011-03-30 0 11.90 11.90 11.98 11.82 12.02 869,000 10,383,824 11.949 5.875 5.875 5.914 5.835 5.934 1,760,208 5.8992 0.68%
2011-03-29 0 11.82 11.84 11.86 11.82 11.98 583,159 6,929,349 11.882 5.835 5.845 5.855 5.835 5.914 1,181,221 5.8663 -1.34%
2011-03-28 0 11.98 11.98 12.00 11.94 12.12 927,600 11,140,612 12.010 5.914 5.914 5.924 5.895 5.984 1,878,905 5.9293 0.17%
2011-03-25 0 11.96 11.96 11.98 11.92 12.12 1,360,449 16,366,017 12.030 5.905 5.905 5.914 5.885 5.984 2,755,665 5.9390 -0.17%
2011-03-24 0 11.98 11.96 11.98 11.86 12.04 989,041 11,850,103 11.981 5.914 5.905 5.914 5.855 5.944 2,003,357 5.9151 0.67%
2011-03-23 0 11.90 11.88 11.90 11.80 12.14 1,368,400 16,345,448 11.945 5.875 5.865 5.875 5.826 5.993 2,771,770 5.8971 -1.82%
2011-03-22 0 12.12 12.10 12.12 11.98 12.20 1,009,600 12,196,792 12.081 5.984 5.974 5.984 5.914 6.023 2,045,001 5.9642 0.17%
2011-03-21 0 12.10 12.10 12.14 11.88 12.20 1,290,000 15,534,484 12.042 5.974 5.974 5.993 5.865 6.023 2,612,967 5.9452 1.34%
2011-03-18 0 11.94 11.94 11.96 11.82 12.34 2,281,440 27,601,919 12.099 5.895 5.895 5.905 5.835 6.092 4,621,183 5.9729 -1.49%
2011-03-17 0 12.12 12.04 12.12 12.02 12.36 980,962 11,865,582 12.096 5.984 5.944 5.984 5.934 6.102 1,986,993 5.9716 -2.26%
2011-03-16 0 12.40 12.34 12.40 12.28 12.70 1,148,680 14,204,634 12.366 6.122 6.092 6.122 6.063 6.270 2,326,715 6.1050 0.65%
2011-03-15 0 12.32 12.30 12.32 12.26 12.76 1,538,600 19,018,128 12.361 6.082 6.072 6.082 6.053 6.300 3,116,520 6.1024 -3.45%
2011-03-14 0 12.76 12.76 12.80 12.66 12.88 728,800 9,302,696 12.764 6.300 6.300 6.319 6.250 6.359 1,476,225 6.3017 -1.85%
2011-03-11 0 13.00 12.98 13.00 12.90 13.22 561,400 7,298,428 13.000 6.418 6.408 6.418 6.369 6.527 1,137,147 6.4182 -1.66%
2011-03-10 0 13.22 13.20 13.28 13.10 13.40 463,792 6,117,428 13.190 6.527 6.517 6.556 6.467 6.615 939,436 6.5118 -1.05%
2011-03-09 0 13.36 13.34 13.36 13.14 13.36 351,200 4,676,176 13.315 6.596 6.586 6.596 6.487 6.596 711,375 6.5734 0.60%
2011-03-08 0 13.28 13.22 13.30 12.86 13.28 239,421 3,149,693 13.156 6.556 6.527 6.566 6.349 6.556 484,961 6.4947 1.84%
2011-03-07 0 13.04 13.04 13.12 12.98 13.24 335,200 4,369,776 13.036 6.438 6.438 6.477 6.408 6.536 678,966 6.4359 0.77%
2011-03-04 0 12.94 12.88 13.10 12.90 13.40 673,310 8,856,036 13.153 6.388 6.359 6.467 6.369 6.615 1,363,827 6.4935 -1.67%
2011-03-03 0 13.16 13.16 13.18 12.98 13.32 1,030,851 13,518,748 13.114 6.497 6.497 6.507 6.408 6.576 2,088,046 6.4744 1.39%
2011-03-02 0 12.98 12.92 13.06 12.78 13.08 1,154,400 15,004,863 12.998 6.408 6.378 6.448 6.309 6.457 2,338,301 6.4170 0.15%
2011-03-01 0 12.96 12.94 12.96 12.84 13.12 1,912,059 24,784,692 12.962 6.398 6.388 6.398 6.339 6.477 3,872,982 6.3994 1.25%
2011-02-28 0 12.80 12.78 12.80 12.76 13.04 680,926 8,791,697 12.911 6.319 6.309 6.319 6.300 6.438 1,379,253 6.3742 -1.23%
2011-02-25 0 12.96 12.96 12.98 12.76 13.02 501,360 6,478,614 12.922 6.398 6.398 6.408 6.300 6.428 1,015,533 6.3795 1.25%
2011-02-24 0 12.80 12.78 12.80 12.80 13.06 1,236,722 15,956,156 12.902 6.319 6.309 6.319 6.319 6.448 2,505,049 6.3696 -1.99%
2011-02-23 0 13.06 13.04 13.06 12.96 13.26 493,918 6,446,740 13.052 6.448 6.438 6.448 6.398 6.546 1,000,458 6.4438 -2.25%
2011-02-22 0 13.36 13.28 13.38 13.28 13.62 810,440 10,870,611 13.413 6.596 6.556 6.606 6.556 6.724 1,641,591 6.6220 -2.20%
2011-02-21 0 13.66 13.66 13.70 13.40 13.76 809,325 11,028,095 13.626 6.744 6.744 6.764 6.615 6.793 1,639,333 6.7272 -0.29%
2011-02-18 0 13.70 13.70 13.72 13.40 13.76 411,818 5,599,043 13.596 6.764 6.764 6.773 6.615 6.793 834,160 6.7122 1.03%
2011-02-17 0 13.56 13.52 13.58 13.40 13.60 2,062,560 27,767,627 13.463 6.694 6.675 6.704 6.615 6.714 4,177,830 6.6464 0.00%
2011-02-16 0 13.56 13.56 13.62 13.32 13.70 429,600 5,824,808 13.559 6.694 6.694 6.724 6.576 6.764 870,179 6.6938 1.95%
2011-02-15 0 13.30 13.32 13.44 13.28 13.74 398,400 5,340,964 13.406 6.566 6.576 6.635 6.556 6.783 806,981 6.6184 -3.20%
2011-02-14 0 13.74 13.58 13.70 12.92 13.80 935,570 12,666,888 13.539 6.783 6.704 6.764 6.378 6.813 1,895,049 6.6842 7.01%
2011-02-11 0 12.84 12.82 12.86 12.82 13.18 1,557,920 20,114,194 12.911 6.339 6.329 6.349 6.329 6.507 3,155,653 6.3740 -2.43%
2011-02-10 0 13.16 13.16 13.24 13.16 13.54 1,524,800 20,246,888 13.278 6.497 6.497 6.536 6.497 6.685 3,088,567 6.5554 -2.81%
2011-02-09 0 13.54 13.52 13.58 13.50 13.84 448,520 6,114,533 13.633 6.685 6.675 6.704 6.665 6.833 908,502 6.7303 -0.73%
2011-02-08 0 13.64 13.62 13.66 13.58 13.88 519,681 7,111,318 13.684 6.734 6.724 6.744 6.704 6.852 1,052,643 6.7557 -1.30%
2011-02-07 0 13.82 13.80 13.82 13.74 14.18 368,240 5,094,968 13.836 6.823 6.813 6.823 6.783 7.001 745,891 6.8307 -2.95%
2011-02-02 0 14.24 14.02 14.20 13.86 14.28 789,800 11,024,608 13.959 7.030 6.922 7.010 6.843 7.050 1,599,784 6.8913 3.19%
2011-02-01 0 13.80 13.80 13.82 13.72 13.90 1,094,225 15,078,203 13.780 6.813 6.813 6.823 6.773 6.862 2,216,414 6.8030 0.15%
2011-01-31 0 13.78 13.78 13.80 13.70 13.90 292,000 4,025,304 13.785 6.803 6.803 6.813 6.764 6.862 591,462 6.8057 -1.57%
2011-01-28 0 14.00 14.00 14.06 13.86 14.14 970,200 13,628,280 14.047 6.912 6.912 6.941 6.843 6.981 1,965,194 6.9348 -1.41%
2011-01-27 0 14.20 14.16 14.20 14.00 14.32 617,640 8,774,131 14.206 7.010 6.991 7.010 6.912 7.070 1,251,064 7.0133 0.28%
2011-01-26 0 14.16 14.16 14.22 14.08 14.60 804,840 11,406,541 14.172 6.991 6.991 7.020 6.951 7.208 1,630,248 6.9968 -2.88%
2011-01-25 0 14.58 14.60 14.62 14.22 14.64 1,314,680 19,111,956 14.537 7.198 7.208 7.218 7.020 7.228 2,662,957 7.1770 1.25%
2011-01-24 0 14.40 14.36 14.40 14.28 14.52 885,139 12,716,788 14.367 7.109 7.089 7.109 7.050 7.168 1,792,898 7.0929 0.98%
2011-01-21 0 14.26 14.22 14.26 14.20 14.48 1,008,280 14,391,150 14.273 7.040 7.020 7.040 7.010 7.149 2,042,327 7.0464 -1.79%
2011-01-20 0 14.52 14.52 14.54 14.46 14.70 373,760 5,427,339 14.521 7.168 7.168 7.178 7.139 7.257 757,072 7.1689 0.14%
2011-01-19 0 14.50 14.48 14.54 14.36 14.58 698,960 10,121,877 14.481 7.159 7.149 7.178 7.089 7.198 1,415,782 7.1493 0.28%
2011-01-18 0 14.46 14.42 14.46 14.22 14.56 949,934 13,672,370 14.393 7.139 7.119 7.139 7.020 7.188 1,924,144 7.1057 1.69%
2011-01-17 0 14.22 14.22 14.24 14.10 14.78 3,275,880 47,011,581 14.351 7.020 7.020 7.030 6.961 7.297 6,635,477 7.0849 -3.79%
2011-01-14 0 14.78 14.78 14.84 14.60 15.20 2,829,643 41,989,185 14.839 7.297 7.297 7.326 7.208 7.504 5,731,599 7.3259 -2.76%
2011-01-13 0 15.20 15.20 15.22 15.00 15.34 2,345,527 35,679,380 15.212 7.504 7.504 7.514 7.405 7.573 4,750,995 7.5099 1.06%
2011-01-12 0 15.04 15.04 15.10 14.76 15.18 2,438,710 36,554,410 14.989 7.425 7.425 7.455 7.287 7.494 4,939,743 7.4001 2.04%
2011-01-11 0 14.74 14.78 14.80 14.52 14.82 3,798,875 55,775,479 14.682 7.277 7.297 7.307 7.168 7.317 7,694,832 7.2484 2.36%
2011-01-10 0 14.40 14.42 14.46 14.24 14.46 1,448,764 20,887,741 14.418 7.109 7.119 7.139 7.030 7.139 2,934,552 7.1179 -0.14%
2011-01-07 0 14.42 14.42 14.44 14.30 14.58 1,696,219 24,502,791 14.446 7.119 7.119 7.129 7.060 7.198 3,435,786 7.1316 -0.69%
2011-01-06 0 14.52 14.50 14.52 14.12 14.52 2,068,066 29,689,482 14.356 7.168 7.159 7.168 6.971 7.168 4,188,983 7.0875 2.25%
2011-01-05 0 14.20 14.16 14.22 13.80 14.26 1,724,117 24,280,341 14.083 7.010 6.991 7.020 6.813 7.040 3,492,295 6.9525 2.01%
2011-01-04 0 13.92 13.90 13.92 13.64 13.96 1,264,237 17,520,526 13.859 6.872 6.862 6.872 6.734 6.892 2,560,782 6.8419 2.20%
2011-01-03 0 13.62 13.56 13.60 13.30 13.70 348,062 4,714,676 13.546 6.724 6.694 6.714 6.566 6.764 705,019 6.6873 3.18%
2010-12-31 0 13.20 13.22 13.24 13.08 13.52 235,558 3,111,335 13.208 6.517 6.527 6.536 6.457 6.675 477,136 6.5209 -2.65%
2010-12-30 0 13.56 13.50 13.56 13.18 13.64 567,237 7,633,753 13.458 6.694 6.665 6.694 6.507 6.734 1,148,970 6.6440 2.26%
2010-12-29 0 13.26 13.24 13.28 12.86 13.28 392,957 5,126,335 13.046 6.546 6.536 6.556 6.349 6.556 795,956 6.4405 3.27%
2010-12-28 0 12.84 12.76 12.86 12.64 13.06 871,698 11,122,165 12.759 6.339 6.300 6.349 6.240 6.448 1,765,673 6.2991 -1.68%
2010-12-24 0 13.06 13.06 13.12 13.02 13.28 126,068 1,656,476 13.140 6.448 6.448 6.477 6.428 6.556 255,358 6.4869 -0.31%
2010-12-23 0 13.10 13.10 13.16 13.10 13.42 380,400 5,015,008 13.184 6.467 6.467 6.497 6.467 6.625 770,521 6.5086 -0.91%
2010-12-22 0 13.22 13.22 13.24 13.18 13.42 226,400 3,010,072 13.295 6.527 6.527 6.536 6.507 6.625 458,586 6.5638 0.15%
2010-12-21 0 13.20 13.18 13.20 13.12 13.42 550,400 7,258,480 13.188 6.517 6.507 6.517 6.477 6.625 1,114,866 6.5106 0.76%
2010-12-20 0 13.10 13.10 13.12 13.00 13.44 531,280 6,982,405 13.143 6.467 6.467 6.477 6.418 6.635 1,076,137 6.4884 -2.96%
2010-12-17 0 13.50 13.48 13.50 13.32 13.58 716,680 9,619,544 13.422 6.665 6.655 6.665 6.576 6.704 1,451,675 6.6265 0.75%
2010-12-16 0 13.40 13.40 13.42 13.40 13.90 1,282,800 17,587,888 13.711 6.615 6.615 6.625 6.615 6.862 2,598,383 6.7688 -2.90%
2010-12-15 0 13.80 13.80 13.82 13.70 13.86 1,123,751 15,469,629 13.766 6.813 6.813 6.823 6.764 6.843 2,276,220 6.7962 1.02%
2010-12-14 0 13.66 13.66 13.70 13.50 13.70 726,000 9,844,262 13.560 6.744 6.744 6.764 6.665 6.764 1,470,553 6.6943 1.79%
2010-12-13 0 13.42 13.42 13.48 13.32 13.60 3,673,411 49,366,658 13.439 6.625 6.625 6.655 6.576 6.714 7,440,698 6.6347 0.75%
2010-12-10 0 13.32 13.28 13.30 13.28 13.54 655,600 8,809,008 13.437 6.576 6.556 6.566 6.556 6.685 1,327,954 6.6335 -0.89%
2010-12-09 0 13.44 13.40 13.46 13.40 13.84 676,700 9,197,482 13.592 6.635 6.615 6.645 6.615 6.833 1,370,693 6.7101 -1.32%
2010-12-08 0 13.62 13.56 13.62 13.40 13.64 600,800 8,131,628 13.535 6.724 6.694 6.724 6.615 6.734 1,216,954 6.6820 0.00%
2010-12-07 0 13.62 13.60 13.62 13.52 13.98 1,156,300 15,755,170 13.626 6.724 6.714 6.724 6.675 6.902 2,342,150 6.7268 -2.71%
2010-12-06 0 14.00 13.96 14.00 13.92 14.36 1,081,600 15,194,420 14.048 6.912 6.892 6.912 6.872 7.089 2,190,841 6.9354 0.29%
2010-12-03 0 13.96 13.90 13.98 13.80 14.06 2,705,300 37,812,551 13.977 6.892 6.862 6.902 6.813 6.941 5,479,735 6.9004 1.16%
2010-12-02 0 13.80 13.80 13.84 13.80 13.98 2,284,420 31,690,541 13.873 6.813 6.813 6.833 6.813 6.902 4,627,220 6.8487 0.73%
2010-12-01 0 13.70 13.72 13.74 13.62 13.94 2,937,654 40,509,753 13.790 6.764 6.773 6.783 6.724 6.882 5,950,381 6.8079 -1.72%
2010-11-30 0 13.94 13.96 14.00 13.62 14.00 1,060,000 14,615,762 13.789 6.882 6.892 6.912 6.724 6.912 2,147,089 6.8072 1.01%
2010-11-29 0 13.80 13.80 13.82 13.52 13.92 1,158,600 15,886,731 13.712 6.813 6.813 6.823 6.675 6.872 2,346,809 6.7695 -0.86%
2010-11-26 0 13.92 13.92 13.94 13.82 14.06 612,800 8,540,796 13.937 6.872 6.872 6.882 6.823 6.941 1,241,260 6.8807 -0.57%
2010-11-25 0 14.00 13.96 14.00 13.76 14.22 1,539,200 21,495,732 13.966 6.912 6.892 6.912 6.793 7.020 3,117,735 6.8947 0.86%
2010-11-24 0 13.88 13.86 13.90 13.60 14.04 1,929,300 26,554,588 13.764 6.852 6.843 6.862 6.714 6.931 3,907,904 6.7951 -0.86%
2010-11-23 0 14.00 13.98 14.00 13.88 14.34 1,745,200 24,430,488 13.999 6.912 6.902 6.912 6.852 7.080 3,535,000 6.9110 -2.37%
2010-11-22 0 14.34 14.34 14.42 14.04 15.00 1,008,416 14,513,108 14.392 7.080 7.080 7.119 6.931 7.405 2,042,603 7.1052 -2.27%
2010-11-19 0 15.24 15.24 15.26 15.00 15.40 893,200 13,580,952 15.205 7.244 7.244 7.253 7.130 7.320 1,879,174 7.2271 0.13%
2010-11-18 0 15.22 15.20 15.22 15.10 15.38 1,356,945 20,596,813 15.179 7.234 7.225 7.234 7.177 7.310 2,854,832 7.2147 1.47%
2010-11-17 0 15.00 14.98 15.00 14.86 15.12 2,370,006 35,560,328 15.004 7.130 7.120 7.130 7.063 7.187 4,986,177 7.1318 -1.57%
2010-11-16 0 15.24 15.20 15.22 15.18 15.44 1,268,800 19,385,604 15.279 7.244 7.225 7.234 7.215 7.339 2,669,386 7.2622 0.40%
2010-11-15 0 15.18 15.16 15.18 15.16 15.48 408,800 6,231,688 15.244 7.215 7.206 7.215 7.206 7.358 860,061 7.2456 0.13%
2010-11-12 0 15.16 15.14 15.16 15.10 15.38 1,930,000 29,285,220 15.174 7.206 7.196 7.206 7.177 7.310 4,060,463 7.2123 -0.39%
2010-11-11 0 15.22 15.22 15.24 15.14 15.96 3,916,100 60,935,459 15.560 7.234 7.234 7.244 7.196 7.586 8,238,953 7.3960 -2.19%
2010-11-10 0 15.56 15.48 15.50 15.20 16.12 3,459,719 54,311,881 15.698 7.396 7.358 7.367 7.225 7.662 7,278,789 7.4617 2.37%
2010-11-09 0 15.20 15.22 15.24 14.54 15.42 3,665,200 55,208,021 15.063 7.225 7.234 7.244 6.911 7.329 7,711,093 7.1596 2.29%
2010-11-08 0 14.86 14.80 14.86 14.52 14.86 866,600 12,723,620 14.682 7.063 7.035 7.063 6.902 7.063 1,823,211 6.9787 0.81%
2010-11-05 0 14.74 14.70 14.74 14.40 14.76 1,718,003 25,143,552 14.635 7.006 6.987 7.006 6.845 7.016 3,614,450 6.9564 3.80%
2010-11-04 0 14.20 14.20 14.22 14.08 14.40 1,330,000 18,866,486 14.185 6.749 6.749 6.759 6.692 6.845 2,798,143 6.7425 1.28%
2010-11-03 0 14.02 14.00 14.02 13.30 14.02 1,302,400 17,994,479 13.816 6.664 6.654 6.664 6.322 6.664 2,740,076 6.5671 5.41%
2010-11-02 0 13.30 13.28 13.30 13.16 13.44 1,139,000 15,165,220 13.315 6.322 6.312 6.322 6.255 6.388 2,396,304 6.3286 0.00%
2010-11-01 0 13.30 13.24 13.30 13.16 13.60 1,723,300 22,873,076 13.273 6.322 6.293 6.322 6.255 6.464 3,625,594 6.3088 0.15%
2010-10-29 0 13.28 13.28 13.30 13.22 13.88 1,421,800 19,237,648 13.531 6.312 6.312 6.322 6.284 6.597 2,991,278 6.4312 -2.35%
2010-10-28 0 13.60 13.60 13.66 13.48 13.70 985,286 13,420,550 13.621 6.464 6.464 6.493 6.407 6.512 2,072,911 6.4743 -0.73%
2010-10-27 0 13.70 13.70 13.72 13.52 13.84 1,561,300 21,312,458 13.651 6.512 6.512 6.521 6.426 6.578 3,284,768 6.4883 0.88%
2010-10-26 0 13.58 13.52 13.58 13.42 14.00 1,828,000 25,032,800 13.694 6.455 6.426 6.455 6.379 6.654 3,845,869 6.5090 -3.00%
2010-10-25 0 14.00 13.94 14.02 13.92 14.16 1,147,854 16,111,001 14.036 6.654 6.626 6.664 6.616 6.730 2,414,932 6.6714 -0.28%
2010-10-22 0 14.04 14.12 14.14 13.92 14.12 1,400,000 19,611,244 14.008 6.673 6.711 6.721 6.616 6.711 2,945,414 6.6582 0.29%
2010-10-21 0 14.00 13.96 14.00 13.96 14.22 284,000 3,988,432 14.044 6.654 6.635 6.654 6.635 6.759 597,498 6.6752 -1.27%
2010-10-20 0 14.18 14.12 14.20 13.88 14.30 525,837 7,396,312 14.066 6.740 6.711 6.749 6.597 6.797 1,106,291 6.6857 -2.07%
2010-10-19 0 14.48 14.38 14.48 13.88 14.48 739,200 10,462,080 14.153 6.883 6.835 6.883 6.597 6.883 1,555,178 6.7273 4.62%
2010-10-18 0 13.84 13.82 13.98 13.82 14.50 731,900 10,368,880 14.167 6.578 6.569 6.645 6.569 6.892 1,539,820 6.7338 -4.29%
2010-10-15 0 14.46 14.40 14.50 14.40 14.66 932,800 13,515,376 14.489 6.873 6.845 6.892 6.845 6.968 1,962,487 6.8869 -0.69%
2010-10-14 0 14.56 14.56 14.58 14.50 14.88 847,600 12,441,072 14.678 6.921 6.921 6.930 6.892 7.073 1,783,238 6.9767 -1.36%
2010-10-13 0 14.76 14.74 14.76 14.58 14.86 308,000 4,545,480 14.758 7.016 7.006 7.016 6.930 7.063 647,991 7.0147 0.41%
2010-10-12 0 14.70 14.64 14.70 14.48 15.04 641,200 9,452,216 14.741 6.987 6.959 6.987 6.883 7.149 1,349,000 7.0068 -1.87%
2010-10-11 0 14.98 14.96 15.00 14.96 15.10 2,720,400 40,807,864 15.001 7.120 7.111 7.130 7.111 7.177 5,723,360 7.1301 -0.13%
2010-10-08 0 15.00 14.98 15.02 14.96 15.08 3,330,800 49,954,440 14.998 7.130 7.120 7.139 7.111 7.168 7,007,560 7.1286 -0.40%
2010-10-07 0 15.06 15.04 15.06 14.96 15.20 3,805,206 57,091,057 15.003 7.158 7.149 7.158 7.111 7.225 8,005,647 7.1313 0.40%
2010-10-06 0 15.00 15.00 15.02 14.98 15.28 2,048,034 30,735,766 15.007 7.130 7.130 7.139 7.120 7.263 4,308,791 7.1333 0.00%
2010-10-05 0 15.00 14.98 15.00 14.90 15.16 689,600 10,403,060 15.086 7.130 7.120 7.130 7.082 7.206 1,450,827 7.1704 -0.40%
2010-10-04 0 15.06 15.06 15.10 14.60 15.50 1,083,803 16,403,261 15.135 7.158 7.158 7.177 6.940 7.367 2,280,177 7.1939 3.01%
2010-09-30 0 14.62 14.60 14.64 14.48 14.88 2,002,400 29,225,504 14.595 6.949 6.940 6.959 6.883 7.073 4,212,783 6.9373 0.69%
2010-09-29 0 14.52 14.46 14.50 14.40 14.80 937,600 13,607,728 14.513 6.902 6.873 6.892 6.845 7.035 1,972,586 6.8984 0.14%
2010-09-28 0 14.50 14.50 14.62 14.40 14.96 1,341,200 19,754,528 14.729 6.892 6.892 6.949 6.845 7.111 2,821,706 7.0009 -1.89%
2010-09-27 0 14.78 14.78 14.80 14.58 14.92 984,622 14,601,129 14.829 7.025 7.025 7.035 6.930 7.092 2,071,514 7.0485 1.51%
2010-09-24 0 14.56 14.50 14.58 14.20 14.80 2,035,200 29,495,700 14.493 6.921 6.892 6.930 6.749 7.035 4,281,790 6.8886 1.96%
2010-09-22 0 14.28 14.26 14.28 14.14 14.32 1,445,202 20,527,916 14.204 6.788 6.778 6.788 6.721 6.807 3,040,513 6.7515 1.13%
2010-09-21 0 14.12 14.16 14.20 14.10 14.28 409,515 5,815,282 14.200 6.711 6.730 6.749 6.702 6.788 861,565 6.7497 -0.42%
2010-09-20 0 14.18 14.10 14.18 13.80 14.66 666,578 9,440,683 14.163 6.740 6.702 6.740 6.559 6.968 1,402,391 6.7318 -2.21%
2010-09-17 0 14.50 14.50 14.52 14.18 14.52 1,748,317 25,143,503 14.382 6.892 6.892 6.902 6.740 6.902 3,678,226 6.8358 1.54%
2010-09-16 0 14.28 14.22 14.28 13.44 14.40 5,023,510 71,013,609 14.136 6.788 6.759 6.788 6.388 6.845 10,568,797 6.7192 5.31%
2010-09-15 0 13.56 13.48 13.56 13.00 13.62 1,214,848 16,253,159 13.379 6.445 6.407 6.445 6.179 6.474 2,555,879 6.3591 3.83%
2010-09-14 0 13.06 13.04 13.06 12.82 13.10 839,600 10,939,216 13.029 6.208 6.198 6.208 6.094 6.227 1,766,407 6.1929 1.87%
2010-09-13 0 12.82 12.82 12.84 12.70 12.86 797,209 10,196,385 12.790 6.094 6.094 6.103 6.037 6.113 1,677,222 6.0793 1.75%
2010-09-10 0 12.60 12.60 12.62 12.52 12.68 1,320,000 16,628,344 12.597 5.989 5.989 5.998 5.951 6.027 2,777,104 5.9877 -1.25%
2010-09-09 0 12.76 12.68 12.70 12.38 12.78 910,000 11,381,648 12.507 6.065 6.027 6.037 5.884 6.075 1,914,519 5.9449 3.15%
2010-09-08 0 12.44 12.38 12.40 12.32 12.52 1,058,800 13,154,024 12.424 5.880 5.851 5.861 5.823 5.917 2,240,180 5.8719 -0.64%
2010-09-07 0 12.52 12.52 12.54 12.40 12.58 1,454,545 18,148,290 12.477 5.917 5.917 5.927 5.861 5.946 3,077,486 5.8971 0.97%
2010-09-06 0 12.40 12.38 12.40 12.02 12.40 2,083,650 25,715,025 12.341 5.861 5.851 5.861 5.681 5.861 4,408,529 5.8330 1.31%
2010-09-03 0 12.24 12.22 12.30 12.16 12.38 1,002,229 12,260,351 12.233 5.785 5.776 5.813 5.747 5.851 2,120,489 5.7819 -1.29%
2010-09-02 0 12.40 12.38 12.40 12.12 12.42 1,503,867 18,450,432 12.269 5.861 5.851 5.861 5.728 5.870 3,181,840 5.7987 2.48%
2010-09-01 0 12.10 12.08 12.10 11.94 12.18 2,080,400 24,991,399 12.013 5.719 5.709 5.719 5.643 5.757 4,401,653 5.6777 1.51%
2010-08-31 0 11.92 11.92 11.94 11.70 11.98 755,006 8,991,536 11.909 5.634 5.634 5.643 5.530 5.662 1,597,421 5.6288 0.85%
2010-08-30 0 11.82 11.82 11.86 11.72 12.00 485,200 5,735,216 11.820 5.587 5.587 5.606 5.539 5.672 1,026,573 5.5868 -0.51%
2010-08-27 0 11.88 11.84 11.88 11.76 11.94 705,200 8,361,680 11.857 5.615 5.596 5.615 5.558 5.643 1,492,043 5.6042 0.34%
2010-08-26 0 11.84 11.82 11.84 11.78 11.94 321,600 3,801,808 11.822 5.596 5.587 5.596 5.568 5.643 680,432 5.5873 -0.67%
2010-08-25 0 11.92 11.86 11.92 11.60 11.92 475,600 5,605,464 11.786 5.634 5.606 5.634 5.483 5.634 1,006,261 5.5706 2.58%
2010-08-24 0 11.62 11.60 11.62 11.52 11.86 1,189,200 14,009,640 11.781 5.492 5.483 5.492 5.445 5.606 2,516,077 5.5680 -1.53%
2010-08-23 0 11.80 11.80 11.84 11.78 11.90 615,200 7,266,936 11.812 5.577 5.577 5.596 5.568 5.624 1,301,623 5.5830 -0.84%
2010-08-20 0 11.90 11.86 11.90 11.76 12.00 360,600 4,275,376 11.856 5.624 5.606 5.624 5.558 5.672 762,948 5.6038 -0.17%
2010-08-19 0 11.92 11.90 11.92 11.82 11.98 701,600 8,348,528 11.899 5.634 5.624 5.634 5.587 5.662 1,484,426 5.6241 0.00%
2010-08-18 0 11.92 11.92 11.94 11.92 12.06 523,600 6,270,120 11.975 5.634 5.634 5.643 5.634 5.700 1,107,818 5.6599 -0.67%
2010-08-17 0 12.00 12.00 12.04 11.84 12.04 680,150 8,112,605 11.928 5.672 5.672 5.691 5.596 5.691 1,439,043 5.6375 0.50%
2010-08-16 0 11.94 11.92 11.96 11.72 12.10 1,014,400 12,109,808 11.938 5.643 5.634 5.653 5.539 5.719 2,146,240 5.6423 -1.16%
2010-08-13 0 12.08 12.06 12.10 11.96 12.18 1,115,600 13,499,496 12.101 5.709 5.700 5.719 5.653 5.757 2,360,356 5.7193 0.17%
2010-08-12 0 12.06 12.06 12.10 11.78 12.16 2,412,000 29,090,072 12.061 5.700 5.700 5.719 5.568 5.747 5,103,243 5.7003 -1.31%
2010-08-11 0 12.22 12.16 12.22 11.72 12.22 3,444,800 41,185,912 11.956 5.776 5.747 5.776 5.539 5.776 7,288,413 5.6509 2.86%
2010-08-10 0 11.88 11.88 11.90 11.68 11.90 2,093,203 24,686,219 11.794 5.615 5.615 5.624 5.520 5.624 4,428,741 5.5741 1.02%
2010-08-09 0 11.76 11.74 11.76 11.48 11.84 1,222,813 14,297,746 11.693 5.558 5.549 5.558 5.426 5.596 2,587,194 5.5264 2.98%
2010-08-06 0 11.42 11.38 11.44 11.36 11.58 1,483,992 16,964,724 11.432 5.398 5.379 5.407 5.369 5.473 3,139,789 5.4031 -0.17%
2010-08-05 0 11.44 11.42 11.46 11.42 11.76 708,400 8,179,850 11.547 5.407 5.398 5.416 5.398 5.558 1,498,813 5.4576 -2.22%
2010-08-04 0 11.70 11.72 11.78 11.58 11.96 712,400 8,360,713 11.736 5.530 5.539 5.568 5.473 5.653 1,507,276 5.5469 -1.68%
2010-08-03 0 11.90 11.84 11.90 11.56 11.96 1,783,200 20,970,944 11.760 5.624 5.596 5.624 5.464 5.653 3,772,845 5.5584 1.71%
2010-08-02 0 11.70 11.68 11.70 11.36 11.70 1,839,200 21,377,216 11.623 5.530 5.520 5.530 5.369 5.530 3,891,329 5.4936 2.99%
2010-07-30 0 11.36 11.38 11.40 11.00 11.72 2,148,140 24,528,118 11.418 5.369 5.379 5.388 5.199 5.539 4,544,975 5.3968 2.34%
2010-07-29 0 11.10 11.10 11.16 10.68 11.22 4,947,400 54,730,720 11.063 5.246 5.246 5.275 5.048 5.303 10,467,573 5.2286 5.92%
2010-07-28 0 10.48 10.26 10.46 10.00 10.56 3,967,200 41,459,136 10.451 4.953 4.849 4.944 4.726 4.991 8,393,692 4.9393 5.43%
2010-07-27 0 9.940 9.910 9.940 9.720 9.980 480,073 4,752,558 9.8997 4.698 4.684 4.698 4.594 4.717 1,015,725 4.6790 2.05%
2010-07-26 0 9.740 9.740 9.760 9.700 9.860 497,600 4,877,172 9.8014 4.604 4.604 4.613 4.585 4.660 1,052,808 4.6325 0.10%
2010-07-23 0 9.730 9.720 9.730 9.710 9.910 532,400 5,208,221 9.7825 4.599 4.594 4.599 4.589 4.684 1,126,437 4.6236 -0.92%
2010-07-22 0 9.820 9.820 9.890 9.690 9.890 57,619 564,933 9.8046 4.641 4.641 4.674 4.580 4.674 121,909 4.6341 -0.81%
2010-07-21 0 9.900 9.770 9.900 9.680 9.950 382,400 3,749,682 9.8057 4.679 4.618 4.679 4.575 4.703 809,071 4.6346 2.06%
2010-07-20 0 9.700 9.700 9.790 9.540 9.890 317,600 3,100,716 9.7630 4.585 4.585 4.627 4.509 4.674 671,969 4.6144 0.73%
2010-07-19 0 9.630 9.610 9.630 9.500 9.750 312,000 3,003,028 9.6251 4.552 4.542 4.552 4.490 4.608 660,121 4.5492 -1.63%
2010-07-16 0 9.790 9.780 9.800 9.730 9.950 111,600 1,094,224 9.8049 4.627 4.622 4.632 4.599 4.703 236,120 4.6342 0.00%
2010-07-15 0 9.790 9.780 9.800 9.780 9.990 248,400 2,444,480 9.8409 4.627 4.622 4.632 4.622 4.722 525,558 4.6512 -1.51%
2010-07-14 0 9.940 9.920 9.950 9.920 10.04 197,600 1,970,016 9.9697 4.698 4.689 4.703 4.689 4.745 418,077 4.7121 0.91%
2010-07-13 0 9.850 9.840 9.850 9.840 10.00 160,000 1,584,796 9.9050 4.656 4.651 4.656 4.651 4.726 338,524 4.6815 -0.20%
2010-07-12 0 9.870 9.850 9.870 9.830 10.02 397,100 3,930,683 9.8985 4.665 4.656 4.665 4.646 4.736 840,173 4.6784 0.51%
2010-07-09 0 9.820 9.800 9.850 9.800 9.950 482,800 4,767,021 9.8737 4.641 4.632 4.656 4.632 4.703 1,021,495 4.6667 0.00%
2010-07-08 0 9.820 9.820 9.860 9.810 9.930 524,400 5,173,478 9.8655 4.641 4.641 4.660 4.637 4.693 1,109,511 4.6628 -0.51%
2010-07-07 0 9.870 9.820 9.870 9.820 9.960 40,800 403,680 9.8941 4.665 4.641 4.665 4.641 4.708 86,324 4.6764 -0.50%
2010-07-06 0 9.920 9.880 9.980 9.800 9.930 325,200 3,210,740 9.8731 4.689 4.670 4.717 4.632 4.693 688,049 4.6664 1.43%
2010-07-05 0 9.780 9.760 9.790 9.760 9.930 207,600 2,049,020 9.8700 4.622 4.613 4.627 4.613 4.693 439,234 4.6650 -1.21%
2010-07-02 0 9.900 9.850 9.980 9.810 10.10 650,602 6,488,955 9.9738 4.679 4.656 4.717 4.637 4.774 1,376,526 4.7140 -0.70%
2010-06-30 0 9.970 10.04 10.06 9.760 10.16 833,200 8,333,966 10.002 4.712 4.745 4.755 4.613 4.802 1,762,862 4.7275 1.53%
2010-06-29 0 9.820 9.770 9.860 9.760 10.00 789,200 7,788,488 9.8688 4.641 4.618 4.660 4.613 4.726 1,669,768 4.6644 -1.11%
2010-06-28 0 9.930 9.920 9.970 9.900 10.16 255,600 2,546,349 9.9622 4.693 4.689 4.712 4.679 4.802 540,791 4.7086 0.30%
2010-06-25 0 9.900 9.900 9.930 9.800 10.10 394,800 3,923,951 9.9391 4.679 4.679 4.693 4.632 4.774 835,307 4.6976 0.20%
2010-06-24 0 9.880 9.880 9.900 9.820 10.20 170,400 1,714,452 10.061 4.670 4.670 4.679 4.641 4.821 360,528 4.7554 -2.18%
2010-06-23 0 10.10 10.10 10.12 10.08 10.20 222,200 2,249,356 10.123 4.774 4.774 4.783 4.764 4.821 470,125 4.7846 -0.98%
2010-06-22 0 10.20 10.04 10.18 9.980 10.28 477,600 4,846,872 10.148 4.821 4.745 4.811 4.717 4.859 1,010,493 4.7965 1.39%
2010-06-21 0 10.06 10.04 10.08 9.870 10.18 476,000 4,787,956 10.059 4.755 4.745 4.764 4.665 4.811 1,007,108 4.7542 1.93%
2010-06-18 0 9.870 9.890 9.950 9.660 9.980 536,400 5,260,178 9.8064 4.665 4.674 4.703 4.566 4.717 1,134,900 4.6349 0.61%
2010-06-17 0 9.810 9.800 9.810 9.750 10.04 506,800 4,987,190 9.8405 4.637 4.632 4.637 4.608 4.745 1,072,273 4.6510 -1.21%
2010-06-15 0 9.930 9.940 10.04 9.880 10.16 166,400 1,669,852 10.035 4.693 4.698 4.745 4.670 4.802 352,065 4.7430 -1.88%
2010-06-14 0 10.12 10.04 10.12 9.990 10.16 299,200 3,005,644 10.046 4.783 4.745 4.783 4.722 4.802 633,039 4.7480 1.20%
2010-06-11 0 10.00 9.950 10.00 9.860 10.04 107,600 1,065,434 9.9018 4.726 4.703 4.726 4.660 4.745 227,657 4.6800 1.01%
2010-06-10 0 9.900 9.890 9.900 9.760 10.00 367,600 3,637,728 9.8959 4.679 4.674 4.679 4.613 4.726 777,758 4.6772 -1.00%
2010-06-09 0 10.00 9.840 10.04 9.750 10.12 287,565 2,866,229 9.9672 4.726 4.651 4.745 4.608 4.783 608,422 4.7109 -0.20%
2010-06-08 0 10.02 10.02 10.04 9.540 10.10 2,164,400 21,239,276 9.8130 4.736 4.736 4.745 4.509 4.774 4,579,378 4.6380 5.58%
2010-06-07 0 9.490 9.380 9.490 9.110 9.840 860,400 8,063,552 9.3719 4.485 4.433 4.485 4.306 4.651 1,820,411 4.4295 -2.37%
2010-06-04 0 9.720 9.700 9.830 9.700 9.870 538,400 5,273,084 9.7940 4.594 4.585 4.646 4.585 4.665 1,139,132 4.6290 -0.41%
2010-06-03 0 9.760 9.760 9.820 9.700 9.900 496,300 4,873,910 9.8205 4.613 4.613 4.641 4.585 4.679 1,050,058 4.6416 -0.81%
2010-06-02 0 9.840 9.790 9.840 9.670 9.880 473,400 4,631,590 9.7837 4.651 4.627 4.651 4.570 4.670 1,001,607 4.6242 2.29%
2010-06-01 0 9.620 9.500 9.620 9.500 9.630 322,800 3,100,638 9.6054 4.547 4.490 4.547 4.490 4.552 682,971 4.5399 0.42%
2010-05-31 0 9.580 9.590 9.600 9.480 9.980 505,300 4,855,326 9.6088 4.528 4.533 4.537 4.481 4.717 1,069,100 4.5415 -1.74%
2010-05-28 0 9.750 9.530 9.750 9.500 9.830 191,600 1,863,080 9.7238 4.608 4.504 4.608 4.490 4.646 405,382 4.5959 3.94%
2010-05-27 0 9.380 9.390 9.430 8.900 9.600 214,000 2,012,812 9.4057 4.433 4.438 4.457 4.207 4.537 452,775 4.4455 0.00%
2010-05-26 0 9.380 9.350 9.380 9.140 9.470 509,200 4,767,852 9.3634 4.433 4.419 4.433 4.320 4.476 1,077,351 4.4255 2.63%
2010-05-25 0 9.140 9.140 9.190 9.090 9.350 239,200 2,191,812 9.1631 4.320 4.320 4.344 4.296 4.419 506,093 4.3309 -3.79%
2010-05-24 0 9.500 9.480 9.510 9.220 9.550 262,400 2,479,000 9.4474 4.490 4.481 4.495 4.358 4.514 555,179 4.4652 3.04%
2010-05-20 0 9.220 9.200 9.290 9.130 9.670 681,600 6,403,236 9.3944 4.358 4.348 4.391 4.315 4.570 1,442,110 4.4402 -3.46%
2010-05-19 0 9.550 9.550 9.600 9.540 9.760 211,600 2,028,408 9.5860 4.514 4.514 4.537 4.509 4.613 447,697 4.5308 -1.24%
2010-05-18 0 9.670 9.660 9.670 9.580 9.820 612,000 5,925,064 9.6815 4.570 4.566 4.570 4.528 4.641 1,294,853 4.5759 -0.41%
2010-05-17 0 9.710 9.700 9.820 9.700 9.990 251,400 2,458,788 9.7804 4.589 4.585 4.641 4.585 4.722 531,905 4.6226 -3.09%
2010-05-14 0 10.02 10.00 10.04 9.950 10.08 144,800 1,450,016 10.014 4.736 4.726 4.745 4.703 4.764 306,364 4.7330 0.80%
2010-05-13 0 9.940 9.990 10.00 9.910 10.10 142,400 1,421,644 9.9835 4.698 4.722 4.726 4.684 4.774 301,286 4.7186 0.30%
2010-05-12 0 9.910 9.910 9.920 9.800 10.04 196,406 1,942,587 9.8907 4.684 4.684 4.689 4.632 4.745 415,550 4.6747 -0.40%
2010-05-11 0 9.950 9.960 10.02 9.950 10.24 176,400 1,763,512 9.9972 4.703 4.708 4.736 4.703 4.840 373,222 4.7251 -1.09%
2010-05-10 0 10.06 10.06 10.14 9.910 10.14 378,000 3,798,392 10.049 4.755 4.755 4.793 4.684 4.793 799,762 4.7494 0.40%
2010-05-07 0 10.02 10.02 10.04 9.800 10.12 515,600 5,164,496 10.017 4.736 4.736 4.745 4.632 4.783 1,090,892 4.7342 -1.18%
2010-05-06 0 10.14 10.10 10.14 10.02 10.36 539,200 5,478,992 10.161 4.793 4.774 4.793 4.736 4.897 1,140,825 4.8027 -1.17%
2010-05-05 0 10.26 10.26 10.34 10.10 10.40 797,000 8,155,124 10.232 4.849 4.849 4.887 4.774 4.915 1,686,271 4.8362 -1.16%
2010-05-04 0 10.38 10.36 10.48 10.20 10.50 124,000 1,291,312 10.414 4.906 4.897 4.953 4.821 4.963 262,356 4.9220 -0.38%
2010-05-03 0 10.42 10.36 10.42 10.34 10.52 390,400 4,065,272 10.413 4.925 4.897 4.925 4.887 4.972 825,998 4.9217 -1.88%
2010-04-30 0 10.62 10.62 10.68 10.38 10.70 889,300 9,413,404 10.585 5.019 5.019 5.048 4.906 5.057 1,881,556 5.0030 2.12%
2010-04-29 0 10.40 10.38 10.42 10.40 10.80 697,200 7,338,944 10.526 4.915 4.906 4.925 4.915 5.105 1,475,117 4.9752 -2.07%
2010-04-28 0 10.62 10.60 10.62 10.48 10.80 383,600 4,083,408 10.645 5.019 5.010 5.019 4.953 5.105 811,610 5.0312 -0.75%
2010-04-27 0 10.70 10.70 10.72 10.52 10.80 615,600 6,573,344 10.678 5.057 5.057 5.067 4.972 5.105 1,302,470 5.0468 0.00%
2010-04-26 0 10.70 10.64 10.70 10.50 10.76 360,012 3,826,270 10.628 5.057 5.029 5.057 4.963 5.086 761,703 5.0233 2.29%
2010-04-23 0 10.46 10.40 10.46 10.26 10.56 367,600 3,819,536 10.391 4.944 4.915 4.944 4.849 4.991 777,758 4.9110 -0.57%
2010-04-22 0 10.52 10.44 10.52 10.38 10.70 587,800 6,180,096 10.514 4.972 4.934 4.972 4.906 5.057 1,243,651 4.9693 0.19%
2010-04-21 0 10.50 10.48 10.50 10.34 10.50 339,200 3,549,496 10.464 4.963 4.953 4.963 4.887 4.963 717,670 4.9459 0.96%
2010-04-20 0 10.40 10.40 10.50 10.30 10.50 803,001 8,376,298 10.431 4.915 4.915 4.963 4.868 4.963 1,698,967 4.9302 0.78%
2010-04-19 0 10.32 10.32 10.36 10.12 10.50 1,476,400 15,230,872 10.316 4.878 4.878 4.897 4.783 4.963 3,123,726 4.8759 -2.09%
2010-04-16 0 10.54 10.52 10.54 10.42 10.88 1,280,400 13,507,944 10.550 4.982 4.972 4.982 4.925 5.142 2,709,035 4.9863 -1.13%
2010-04-15 0 10.66 10.62 10.78 10.60 11.00 1,252,000 13,514,936 10.795 5.038 5.019 5.095 5.010 5.199 2,648,947 5.1020 -2.20%
2010-04-14 0 10.90 10.90 10.94 10.78 11.12 556,667 6,083,048 10.928 5.152 5.152 5.171 5.095 5.256 1,177,781 5.1648 0.74%
2010-04-13 0 10.82 10.82 10.84 10.78 11.22 2,000,400 21,768,184 10.882 5.114 5.114 5.123 5.095 5.303 4,232,391 5.1432 -2.70%
2010-04-12 0 11.12 11.08 11.12 10.94 11.20 783,750 8,715,983 11.121 5.256 5.237 5.256 5.171 5.294 1,658,237 5.2562 1.65%
2010-04-09 0 10.94 10.88 10.96 10.64 11.10 1,448,800 15,723,080 10.853 5.171 5.142 5.180 5.029 5.246 3,065,331 5.1293 0.37%
2010-04-08 0 10.90 10.86 10.98 10.76 11.18 694,000 7,605,376 10.959 5.152 5.133 5.190 5.086 5.284 1,468,346 5.1796 0.37%
2010-04-07 0 10.86 10.84 10.88 10.58 10.92 2,426,800 26,083,429 10.748 5.133 5.123 5.142 5.001 5.161 5,134,557 5.0800 2.65%
2010-04-01 0 10.58 10.54 10.58 10.52 10.72 510,800 5,401,960 10.576 5.001 4.982 5.001 4.972 5.067 1,080,737 4.9984 -0.38%
2010-03-31 0 10.62 10.62 10.70 10.48 10.80 1,620,800 17,197,568 10.611 5.019 5.019 5.057 4.953 5.105 3,429,244 5.0150 -0.93%
2010-03-30 0 10.72 10.70 10.74 10.52 10.76 1,011,200 10,790,040 10.671 5.067 5.057 5.076 4.972 5.086 2,139,469 5.0433 1.32%
2010-03-29 0 10.58 10.56 10.58 10.26 10.64 1,402,900 14,776,708 10.533 5.001 4.991 5.001 4.849 5.029 2,968,217 4.9783 2.92%
2010-03-26 0 10.28 10.26 10.28 10.10 10.36 1,040,400 10,650,296 10.237 4.859 4.849 4.859 4.774 4.897 2,201,250 4.8383 -0.19%
2010-03-25 0 10.30 10.24 10.30 9.810 10.38 2,264,600 22,749,660 10.046 4.868 4.840 4.868 4.637 4.906 4,791,378 4.7480 1.58%
2010-03-24 0 10.14 10.12 10.14 10.02 10.60 1,032,800 10,497,520 10.164 4.793 4.783 4.793 4.736 5.010 2,185,170 4.8040 -4.34%
2010-03-23 0 10.60 10.60 10.62 10.44 10.72 509,200 5,391,056 10.587 5.010 5.010 5.019 4.934 5.067 1,077,351 5.0040 0.95%
2010-03-22 0 10.50 10.48 10.50 10.44 10.98 984,006 10,513,016 10.684 4.963 4.953 4.963 4.934 5.190 2,081,933 5.0496 -6.08%
2010-03-19 0 11.18 11.10 11.18 10.22 11.22 1,273,600 13,614,024 10.689 5.284 5.246 5.284 4.830 5.303 2,694,648 5.0522 10.04%
2010-03-18 0 10.16 10.16 10.18 9.900 10.24 258,900 2,629,520 10.157 4.802 4.802 4.811 4.679 4.840 547,773 4.8004 1.20%
2010-03-17 0 10.04 10.00 10.04 9.840 10.04 928,200 9,240,700 9.9555 4.745 4.726 4.745 4.651 4.745 1,963,860 4.7054 1.31%
2010-03-16 0 9.910 9.910 9.970 9.810 9.970 529,552 5,246,850 9.9081 4.684 4.684 4.712 4.637 4.712 1,120,412 4.6830 -0.30%
2010-03-15 0 9.940 9.900 9.940 9.780 10.06 649,060 6,395,707 9.8538 4.698 4.679 4.698 4.622 4.755 1,373,263 4.6573 -0.50%
2010-03-12 0 9.990 9.990 10.02 9.900 10.24 266,000 2,660,324 10.001 4.722 4.722 4.736 4.679 4.840 562,795 4.7270 -1.28%
2010-03-11 0 10.12 10.06 10.12 9.960 10.28 250,400 2,519,568 10.062 4.783 4.755 4.783 4.708 4.859 529,789 4.7558 -0.39%
2010-03-10 0 10.16 10.14 10.16 10.08 10.18 579,800 5,882,828 10.146 4.802 4.793 4.802 4.764 4.811 1,226,725 4.7956 0.99%
2010-03-09 0 10.06 10.02 10.06 9.830 10.08 320,000 3,196,780 9.9899 4.755 4.736 4.755 4.646 4.764 677,047 4.7217 0.90%
2010-03-08 0 9.970 9.970 10.04 9.660 10.06 1,661,600 16,450,740 9.9005 4.712 4.712 4.745 4.566 4.755 3,515,567 4.6794 3.53%
2010-03-05 0 9.630 9.660 9.810 9.620 9.970 727,250 7,107,717 9.7734 4.552 4.566 4.637 4.547 4.712 1,538,696 4.6193 -1.83%
2010-03-04 0 9.810 9.800 9.810 9.800 10.08 829,200 8,191,448 9.8787 4.637 4.632 4.637 4.632 4.764 1,754,399 4.6691 -2.10%
2010-03-03 0 10.02 9.960 10.02 9.920 10.06 1,251,100 12,474,582 9.9709 4.736 4.708 4.736 4.689 4.755 2,647,043 4.7126 0.20%
2010-03-02 0 10.00 9.920 10.00 9.900 10.12 680,369 6,788,684 9.9779 4.726 4.689 4.726 4.679 4.783 1,439,506 4.7160 -2.15%
2010-03-01 0 10.22 10.16 10.22 10.02 10.26 686,530 6,968,708 10.151 4.830 4.802 4.830 4.736 4.849 1,452,541 4.7976 1.59%
2010-02-26 0 10.06 10.02 10.22 10.04 10.28 776,000 7,837,216 10.100 4.755 4.736 4.830 4.745 4.859 1,641,839 4.7734 -0.40%
2010-02-25 0 10.10 10.10 10.12 9.980 10.26 1,036,119 10,466,026 10.101 4.774 4.774 4.783 4.717 4.849 2,192,192 4.7742 0.20%
2010-02-24 0 10.08 10.06 10.08 9.850 10.14 1,617,450 16,234,223 10.037 4.764 4.755 4.764 4.656 4.793 3,422,156 4.7439 0.20%
2010-02-23 0 10.06 10.00 10.06 9.760 10.10 995,150 9,969,015 10.018 4.755 4.726 4.755 4.613 4.774 2,105,511 4.7347 0.20%
2010-02-22 0 10.04 10.04 10.06 10.00 10.26 637,780 6,421,986 10.069 4.745 4.745 4.755 4.726 4.849 1,349,397 4.7592 1.93%
2010-02-19 0 9.850 9.860 9.870 9.810 10.12 353,600 3,499,736 9.8974 4.656 4.660 4.665 4.637 4.783 748,137 4.6779 -2.09%
2010-02-18 0 10.06 10.02 10.06 10.02 10.14 407,200 4,099,224 10.067 4.755 4.736 4.755 4.736 4.793 861,543 4.7580 -0.79%
2010-02-17 0 10.14 10.14 10.16 10.14 10.38 248,800 2,548,440 10.243 4.793 4.793 4.802 4.793 4.906 526,404 4.8412 0.00%
2010-02-12 0 10.14 10.06 10.24 10.06 10.38 300,137 3,054,061 10.176 4.793 4.755 4.840 4.755 4.906 635,022 4.8094 -2.69%
2010-02-11 0 10.42 10.40 10.42 9.980 10.48 375,600 3,819,148 10.168 4.925 4.915 4.925 4.717 4.953 794,684 4.8059 2.56%
2010-02-10 0 10.16 10.16 10.18 9.910 10.30 603,200 6,096,908 10.108 4.802 4.802 4.811 4.684 4.868 1,276,234 4.7773 -0.20%
2010-02-09 0 10.18 10.20 10.24 9.400 10.24 764,400 7,471,076 9.7738 4.811 4.821 4.840 4.443 4.840 1,617,296 4.6195 1.60%
2010-02-08 0 10.02 10.02 10.04 10.02 10.24 243,300 2,454,192 10.087 4.736 4.736 4.745 4.736 4.840 514,767 4.7676 -2.53%
2010-02-05 0 10.28 10.26 10.28 10.00 10.40 463,081 4,761,380 10.282 4.859 4.849 4.859 4.726 4.915 979,774 4.8597 -0.58%
2010-02-04 0 10.34 10.34 10.38 10.30 10.50 6,513,600 68,648,282 10.539 4.887 4.887 4.906 4.868 4.963 13,781,295 4.9813 -2.82%
2010-02-03 0 10.64 10.64 10.66 10.38 10.86 382,000 4,030,824 10.552 5.029 5.029 5.038 4.906 5.133 808,225 4.9873 2.50%
2010-02-02 0 10.38 10.38 10.40 10.34 10.96 220,200 2,306,236 10.473 4.906 4.906 4.915 4.887 5.180 465,893 4.9501 -0.57%
2010-02-01 0 10.44 10.40 10.44 10.40 10.56 138,800 1,455,560 10.487 4.934 4.915 4.934 4.915 4.991 293,669 4.9565 0.00%
2010-01-29 0 10.44 10.40 10.44 10.30 10.68 146,520 1,526,884 10.421 4.934 4.915 4.934 4.868 5.048 310,003 4.9254 0.38%
2010-01-28 0 10.40 10.38 10.48 10.32 10.44 154,650 1,606,580 10.389 4.915 4.906 4.953 4.878 4.934 327,204 4.9100 0.97%
2010-01-27 0 10.30 10.22 10.30 10.26 10.48 221,600 2,291,184 10.339 4.868 4.830 4.868 4.849 4.953 468,855 4.8868 -0.96%
2010-01-26 0 10.40 10.40 10.42 10.28 10.82 572,000 5,955,528 10.412 4.915 4.915 4.925 4.859 5.114 1,210,222 4.9210 -2.99%
2010-01-25 0 10.72 10.68 10.74 10.54 10.78 134,000 1,427,256 10.651 5.067 5.048 5.076 4.982 5.095 283,514 5.0342 -0.19%
2010-01-22 0 10.74 10.84 10.86 10.48 10.94 381,200 4,085,688 10.718 5.076 5.123 5.133 4.953 5.171 806,532 5.0657 -3.59%
2010-01-21 0 11.14 11.08 11.14 11.10 11.70 516,800 5,793,312 11.210 5.265 5.237 5.265 5.246 5.530 1,093,431 5.2983 -1.76%
2010-01-20 0 11.34 11.10 11.34 11.00 11.38 1,753,815 19,473,471 11.104 5.360 5.246 5.360 5.199 5.379 3,710,673 5.2480 -0.35%
2010-01-19 0 11.38 11.24 11.38 11.20 11.50 108,400 1,224,712 11.298 5.379 5.312 5.379 5.294 5.435 229,350 5.3399 -1.56%
2010-01-18 0 11.56 11.40 11.56 11.34 11.68 663,200 7,633,184 11.510 5.464 5.388 5.464 5.360 5.520 1,403,180 5.4399 0.87%
2010-01-15 0 11.46 11.40 11.48 11.20 11.48 491,215 5,563,289 11.326 5.416 5.388 5.426 5.294 5.426 1,039,299 5.3529 1.96%
2010-01-14 0 11.24 11.20 11.28 11.12 11.32 791,104 8,894,293 11.243 5.312 5.294 5.331 5.256 5.350 1,673,796 5.3138 0.54%
2010-01-13 0 11.18 11.12 11.18 11.10 11.48 443,000 5,018,276 11.328 5.284 5.256 5.284 5.246 5.426 937,287 5.3540 -1.06%
2010-01-12 0 11.30 11.30 11.44 11.20 11.42 549,600 6,223,416 11.324 5.341 5.341 5.407 5.294 5.398 1,162,829 5.3520 0.00%
2010-01-11 0 11.30 11.30 11.36 11.26 11.44 422,800 4,801,088 11.356 5.341 5.341 5.369 5.322 5.407 894,549 5.3671 -0.35%
2010-01-08 0 11.34 11.32 11.34 11.20 11.42 167,200 1,901,704 11.374 5.360 5.350 5.360 5.294 5.398 353,757 5.3757 1.07%
2010-01-07 0 11.22 11.22 11.28 11.10 11.36 312,400 3,516,184 11.255 5.303 5.303 5.331 5.246 5.369 660,967 5.3198 0.72%
2010-01-06 0 11.14 11.14 11.16 11.06 11.46 810,000 9,052,688 11.176 5.265 5.265 5.275 5.227 5.416 1,713,776 5.2823 -1.42%
2010-01-05 0 11.30 11.32 11.40 10.98 11.40 314,380 3,529,575 11.227 5.341 5.350 5.388 5.190 5.388 665,157 5.3064 0.00%
2010-01-04 0 11.30 11.30 11.40 11.16 11.64 225,521 2,554,507 11.327 5.341 5.341 5.388 5.275 5.502 477,151 5.3537 -2.59%
2009-12-31 0 11.60 11.50 11.64 11.34 11.66 278,800 3,192,288 11.450 5.483 5.435 5.502 5.360 5.511 589,877 5.4118 0.87%
2009-12-30 0 11.50 11.38 11.48 11.16 11.50 98,000 1,115,224 11.380 5.435 5.379 5.426 5.275 5.435 207,346 5.3786 0.17%
2009-12-29 0 11.48 11.38 11.48 11.12 11.54 574,000 6,523,900 11.366 5.426 5.379 5.426 5.256 5.454 1,214,453 5.3719 1.77%
2009-12-28 0 11.28 11.24 11.28 11.00 11.50 303,800 3,412,712 11.233 5.331 5.312 5.331 5.199 5.435 642,772 5.3094 1.26%
2009-12-24 0 11.14 11.14 11.24 10.90 11.30 199,600 2,230,928 11.177 5.265 5.265 5.312 5.152 5.341 422,308 5.2827 1.83%
2009-12-23 0 10.94 10.94 10.98 10.82 11.04 180,200 1,974,628 10.958 5.171 5.171 5.190 5.114 5.218 381,262 5.1792 0.00%
2009-12-22 0 10.94 10.86 10.94 10.66 10.96 804,350 8,715,215 10.835 5.171 5.133 5.171 5.038 5.180 1,701,822 5.1211 2.63%
2009-12-21 0 10.66 10.66 10.68 10.56 10.86 263,040 2,818,210 10.714 5.038 5.038 5.048 4.991 5.133 556,533 5.0639 -0.93%
2009-12-18 0 10.76 10.68 10.76 10.56 11.04 1,477,000 15,897,880 10.764 5.086 5.048 5.086 4.991 5.218 3,124,996 5.0873 -3.24%
2009-12-17 0 11.12 11.10 11.12 11.06 11.26 747,764 8,389,534 11.220 5.256 5.246 5.256 5.227 5.322 1,582,098 5.3028 0.54%
2009-12-16 0 11.06 11.06 11.20 11.06 11.80 1,004,400 11,283,476 11.234 5.227 5.227 5.294 5.227 5.577 2,125,082 5.3097 -4.82%
2009-12-15 0 11.62 11.50 11.62 11.50 11.80 300,000 3,478,984 11.597 5.492 5.435 5.492 5.435 5.577 634,732 5.4810 -0.51%
2009-12-14 0 11.68 11.68 11.74 11.32 11.88 301,600 3,500,720 11.607 5.520 5.520 5.549 5.350 5.615 638,117 5.4860 1.04%
2009-12-11 0 11.56 11.52 11.56 11.46 11.62 3,067,200 35,289,168 11.505 5.464 5.445 5.464 5.416 5.492 6,489,497 5.4379 0.52%
2009-12-10 0 11.50 11.48 11.50 11.40 11.60 743,600 8,549,832 11.498 5.435 5.426 5.435 5.388 5.483 1,573,288 5.4344 0.17%
2009-12-09 0 11.48 11.48 11.54 11.42 11.98 1,038,800 12,069,238 11.618 5.426 5.426 5.454 5.398 5.662 2,197,864 5.4913 -3.20%
2009-12-08 0 11.86 11.86 11.88 11.80 12.06 395,400 4,710,772 11.914 5.606 5.606 5.615 5.577 5.700 836,576 5.6310 -1.17%
2009-12-07 0 12.00 11.92 12.00 11.84 12.00 1,847,600 22,208,232 12.020 5.672 5.634 5.672 5.596 5.672 3,909,101 5.6812 -0.33%
2009-12-04 0 12.04 12.06 12.08 11.94 12.24 539,200 6,513,256 12.080 5.691 5.700 5.709 5.643 5.785 1,140,825 5.7093 -1.31%
2009-12-03 0 12.20 12.16 12.20 12.02 12.24 1,554,000 18,907,320 12.167 5.766 5.747 5.766 5.681 5.785 3,287,910 5.7506 1.50%
2009-12-02 0 12.02 12.02 12.06 11.94 12.24 514,600 6,209,684 12.067 5.681 5.681 5.700 5.643 5.785 1,088,776 5.7034 0.50%
2009-12-01 0 11.96 11.92 11.98 11.70 12.16 1,809,464 21,567,842 11.920 5.653 5.634 5.662 5.530 5.747 3,828,414 5.6336 -1.48%
2009-11-30 0 12.14 12.04 12.22 11.62 12.34 1,817,200 22,080,712 12.151 5.738 5.691 5.776 5.492 5.832 3,844,782 5.7430 5.38%
2009-11-27 0 11.52 11.50 11.52 11.42 12.02 1,792,600 20,904,596 11.662 5.445 5.435 5.445 5.398 5.681 3,792,734 5.5117 -6.49%
2009-11-26 0 12.32 12.30 12.32 12.22 12.58 443,600 5,460,904 12.310 5.823 5.813 5.823 5.776 5.946 938,557 5.8184 -0.96%
2009-11-25 0 12.44 12.38 12.44 12.20 12.46 876,800 10,810,856 12.330 5.880 5.851 5.880 5.766 5.889 1,855,109 5.8276 1.47%
2009-11-24 0 12.26 12.24 12.26 12.22 12.44 489,600 6,026,040 12.308 5.795 5.785 5.795 5.776 5.880 1,035,882 5.8173 -0.49%
2009-11-23 0 12.32 12.32 12.40 12.06 12.44 974,471 11,942,626 12.256 5.823 5.823 5.861 5.700 5.880 2,061,759 5.7924 0.49%
2009-11-20 0 12.26 12.26 12.30 11.90 12.68 1,230,800 15,164,230 12.321 5.795 5.795 5.813 5.624 5.993 2,604,093 5.8232 -3.46%
2009-11-19 0 12.70 12.68 12.70 12.40 12.72 1,124,890 14,249,482 12.667 6.003 5.993 6.003 5.861 6.012 2,380,011 5.9871 0.00%
2009-11-18 0 12.70 12.62 12.70 12.30 12.72 910,400 11,496,263 12.628 6.003 5.965 6.003 5.813 6.012 1,926,199 5.9684 3.93%
2009-11-17 0 12.22 12.22 12.26 12.22 12.72 1,223,600 15,296,767 12.501 5.776 5.776 5.795 5.776 6.012 2,588,859 5.9087 -3.78%
2009-11-16 0 12.70 12.68 12.70 12.60 12.98 1,236,300 15,754,228 12.743 6.003 5.993 6.003 5.955 6.135 2,615,729 6.0229 0.00%
2009-11-13 0 12.70 12.60 12.70 12.58 12.90 2,634,806 33,567,965 12.740 6.003 5.955 6.003 5.946 6.097 5,574,650 6.0215 -1.40%
2009-11-12 0 12.88 12.82 12.92 11.96 14.02 5,280,056 66,940,693 12.678 6.088 6.059 6.107 5.653 6.626 11,171,397 5.9922 8.78%
2009-11-11 0 11.84 11.82 11.84 11.26 11.90 2,034,854 23,790,975 11.692 5.596 5.587 5.596 5.322 5.624 4,305,288 5.5260 3.14%
2009-11-10 0 11.48 11.44 11.48 11.36 11.56 647,600 7,419,112 11.456 5.426 5.407 5.426 5.369 5.464 1,370,174 5.4147 1.59%
2009-11-09 0 11.30 11.30 11.32 11.20 11.50 874,400 9,914,000 11.338 5.341 5.341 5.350 5.294 5.435 1,850,031 5.3588 1.62%
2009-11-06 0 11.12 11.12 11.18 11.10 11.24 1,001,000 11,152,408 11.141 5.256 5.256 5.284 5.246 5.312 2,117,888 5.2658 0.36%
2009-11-05 0 11.08 11.12 11.18 11.00 11.34 1,888,800 21,121,400 11.182 5.237 5.256 5.284 5.199 5.360 3,996,271 5.2853 1.28%
2009-11-04 0 10.94 10.94 10.98 10.76 11.02 353,600 3,876,652 10.963 5.171 5.171 5.190 5.086 5.208 748,137 5.1817 1.48%
2009-11-03 0 10.78 10.74 10.78 10.50 10.78 280,800 2,999,808 10.683 5.095 5.076 5.095 4.963 5.095 594,109 5.0493 0.94%
2009-11-02 0 10.68 10.68 10.70 10.62 10.84 324,400 3,473,592 10.708 5.048 5.048 5.057 5.019 5.123 686,357 5.0609 -1.84%
2009-10-30 0 10.88 10.86 10.90 10.78 10.96 482,000 5,256,264 10.905 5.142 5.133 5.152 5.095 5.180 1,019,802 5.1542 3.03%
2009-10-29 0 10.56 10.58 10.66 10.50 10.74 1,357,124 14,286,861 10.527 4.991 5.001 5.038 4.963 5.076 2,871,366 4.9756 -2.04%
2009-10-28 0 10.78 10.78 10.80 10.34 11.20 1,544,400 16,344,912 10.583 5.095 5.095 5.105 4.887 5.294 3,267,599 5.0021 -0.19%
2009-10-27 0 10.80 10.76 10.82 10.30 10.96 1,225,200 13,151,376 10.734 5.105 5.086 5.114 4.868 5.180 2,592,244 5.0734 -1.46%
2009-10-23 0 10.96 10.96 10.98 10.94 11.16 798,000 8,782,256 11.005 5.180 5.180 5.190 5.171 5.275 1,688,386 5.2016 -1.44%
2009-10-22 0 11.12 11.04 11.12 10.92 11.24 491,650 5,413,455 11.011 5.256 5.218 5.256 5.161 5.312 1,040,220 5.2041 -1.07%
2009-10-21 0 11.24 11.22 11.24 11.12 11.30 809,696 9,007,976 11.125 5.312 5.303 5.312 5.256 5.341 1,713,132 5.2582 0.72%
2009-10-20 0 11.16 11.14 11.16 11.08 11.34 627,200 6,977,256 11.125 5.275 5.265 5.275 5.237 5.360 1,327,012 5.2579 0.54%
2009-10-19 0 11.10 11.06 11.08 10.80 11.20 1,430,400 15,830,368 11.067 5.246 5.227 5.237 5.105 5.294 3,026,401 5.2308 -0.36%
2009-10-16 0 11.14 11.20 11.24 10.90 11.32 204,000 2,266,712 11.111 5.265 5.294 5.312 5.152 5.350 431,618 5.2517 -2.11%
2009-10-15 0 11.38 11.30 11.38 11.30 11.50 1,398,406 15,906,580 11.375 5.379 5.341 5.379 5.341 5.435 2,958,709 5.3762 -0.35%
2009-10-14 0 11.42 11.42 11.48 11.30 11.50 1,262,800 14,386,400 11.393 5.398 5.398 5.426 5.341 5.435 2,671,797 5.3845 0.18%
2009-10-13 0 11.40 11.40 11.42 11.38 11.46 878,400 10,018,384 11.405 5.388 5.388 5.398 5.379 5.416 1,858,495 5.3906 0.71%
2009-10-12 0 11.32 11.30 11.34 10.88 11.80 2,368,340 26,991,913 11.397 5.350 5.341 5.360 5.142 5.577 5,010,869 5.3867 4.81%
2009-10-09 0 10.80 10.74 10.80 10.58 10.86 1,727,200 18,602,232 10.770 5.105 5.076 5.105 5.001 5.133 3,654,362 5.0904 3.45%
2009-10-08 0 10.44 10.46 10.48 10.40 10.56 1,427,200 14,919,115 10.453 4.934 4.944 4.953 4.915 4.991 3,019,630 4.9407 0.38%
2009-10-07 0 10.40 10.40 10.42 10.32 10.62 2,289,000 23,746,408 10.374 4.915 4.915 4.925 4.878 5.019 4,843,003 4.9032 0.58%
2009-10-06 0 10.34 10.30 10.32 10.08 10.40 552,012 5,706,082 10.337 4.887 4.868 4.878 4.764 4.915 1,167,932 4.8856 1.77%
2009-10-05 0 10.16 10.12 10.16 10.00 10.30 389,020 3,921,242 10.080 4.802 4.783 4.802 4.726 4.868 823,078 4.7641 -1.17%
2009-10-02 0 10.28 10.30 10.32 9.700 10.32 1,445,251 14,507,425 10.038 4.859 4.868 4.878 4.585 4.878 3,057,822 4.7444 2.90%
2009-09-30 0 9.990 9.990 10.00 9.910 10.14 648,400 6,488,968 10.008 4.722 4.722 4.726 4.684 4.793 1,371,867 4.7300 -1.48%
2009-09-29 0 10.14 10.14 10.20 10.00 10.20 311,200 3,139,184 10.087 4.793 4.793 4.821 4.726 4.821 658,428 4.7677 2.74%
2009-09-28 0 9.870 9.900 9.920 9.850 10.24 1,163,600 11,617,360 9.9840 4.665 4.679 4.689 4.656 4.840 2,461,913 4.7188 -2.28%
2009-09-25 0 10.10 10.10 10.12 10.06 10.28 641,631 6,517,945 10.158 4.774 4.774 4.783 4.755 4.859 1,357,545 4.8013 -2.13%
2009-09-24 0 10.32 10.32 10.36 10.18 10.50 945,453 9,750,864 10.313 4.878 4.878 4.897 4.811 4.963 2,000,363 4.8745 -2.82%
2009-09-23 0 10.62 10.62 10.66 10.50 10.72 418,811 4,443,508 10.610 5.019 5.019 5.038 4.963 5.067 886,109 5.0146 1.14%
2009-09-22 0 10.50 10.48 10.50 10.40 10.60 506,800 5,311,888 10.481 4.963 4.953 4.963 4.915 5.010 1,072,273 4.9539 0.00%
2009-09-21 0 10.50 10.50 10.54 10.50 10.70 559,527 5,926,330 10.592 4.963 4.963 4.982 4.963 5.057 1,183,832 5.0061 -2.96%
2009-09-18 0 10.82 10.80 10.88 10.56 10.86 1,520,803 16,314,928 10.728 5.114 5.105 5.142 4.991 5.133 3,217,673 5.0704 2.66%
2009-09-17 0 10.54 10.52 10.56 10.46 11.02 3,928,000 42,243,982 10.755 4.982 4.972 4.991 4.944 5.208 8,310,754 5.0831 -0.19%
2009-09-16 0 10.56 10.54 10.56 10.42 11.08 2,046,000 21,619,188 10.567 4.991 4.982 4.991 4.925 5.237 4,328,870 4.9942 -3.12%
2009-09-15 0 10.90 10.88 10.90 10.68 11.10 771,600 8,421,392 10.914 5.152 5.142 5.152 5.048 5.246 1,632,530 5.1585 -1.62%
2009-09-14 0 11.08 10.96 11.08 10.90 11.64 1,945,600 21,908,864 11.261 5.237 5.180 5.237 5.152 5.502 4,116,447 5.3223 1.65%
2009-09-11 0 10.90 10.90 10.92 10.84 11.18 2,652,400 29,170,233 10.998 5.152 5.152 5.161 5.123 5.284 5,611,875 5.1979 0.00%
2009-09-10 0 10.90 10.86 10.90 9.800 11.34 5,309,705 57,908,172 10.906 5.152 5.133 5.152 4.632 5.360 11,234,128 5.1547 11.22%
2009-09-09 0 9.800 9.800 9.820 9.520 9.900 950,009 9,303,747 9.7933 4.632 4.632 4.641 4.500 4.679 2,010,003 4.6287 1.55%
2009-09-08 0 9.650 9.580 9.660 9.390 9.660 168,800 1,610,060 9.5383 4.561 4.528 4.566 4.438 4.566 357,142 4.5082 0.73%
2009-09-07 0 9.580 9.500 9.580 9.480 9.690 662,400 6,312,544 9.5298 4.528 4.490 4.528 4.481 4.580 1,401,488 4.5042 -0.73%
2009-09-04 0 9.650 9.880 9.960 9.320 9.900 1,813,600 17,275,337 9.5254 4.561 4.670 4.708 4.405 4.679 3,837,165 4.5021 3.43%
2009-09-03 0 9.330 9.330 9.390 9.000 9.420 818,400 7,557,616 9.2346 4.410 4.410 4.438 4.254 4.452 1,731,548 4.3647 4.25%
2009-09-02 0 8.950 8.930 8.980 8.800 8.990 881,121 7,836,959 8.8943 4.230 4.221 4.244 4.159 4.249 1,864,252 4.2038 -1.00%
2009-09-01 0 9.040 9.020 9.070 8.900 9.100 1,201,815 10,850,309 9.0283 4.273 4.263 4.287 4.207 4.301 2,542,767 4.2671 1.57%
2009-08-31 0 8.900 8.880 8.900 8.900 9.450 2,290,000 20,746,128 9.0594 4.207 4.197 4.207 4.207 4.466 4,845,119 4.2819 -6.22%
2009-08-28 0 9.490 9.460 9.490 9.460 9.890 2,518,000 24,387,437 9.6852 4.485 4.471 4.485 4.471 4.674 5,327,515 4.5776 -3.56%
2009-08-27 0 9.840 9.780 9.860 9.360 9.980 2,080,200 20,242,248 9.7309 4.651 4.622 4.660 4.424 4.717 4,401,230 4.5992 3.58%
2009-08-26 0 9.500 9.500 9.510 9.380 9.550 717,600 6,796,548 9.4712 4.490 4.490 4.495 4.433 4.514 1,518,278 4.4765 0.64%
2009-08-25 0 9.440 9.420 9.460 9.180 9.500 1,043,800 9,811,112 9.3994 4.462 4.452 4.471 4.339 4.490 2,208,443 4.4425 0.53%
2009-08-24 0 9.390 9.320 9.390 9.220 9.640 751,200 7,049,196 9.3839 4.438 4.405 4.438 4.358 4.556 1,589,368 4.4352 -0.32%
2009-08-21 0 9.420 9.410 9.420 9.100 9.500 1,098,000 10,334,856 9.4124 4.452 4.448 4.452 4.301 4.490 2,323,118 4.4487 3.52%
2009-08-20 0 9.100 9.110 9.120 8.880 9.210 586,300 5,336,592 9.1022 4.301 4.306 4.310 4.197 4.353 1,240,477 4.3020 3.17%
2009-08-19 0 8.820 8.780 8.800 8.700 9.030 1,963,200 17,337,076 8.8310 4.169 4.150 4.159 4.112 4.268 4,153,684 4.1739 0.57%
2009-08-18 0 8.770 8.730 8.770 8.400 8.870 496,000 4,288,496 8.6462 4.145 4.126 4.145 3.970 4.192 1,049,423 4.0865 0.80%
2009-08-17 0 8.700 7.800 8.460 8.460 9.090 794,800 7,016,256 8.8277 4.112 3.687 3.999 3.999 4.296 1,681,616 4.1723 -6.35%
2009-08-14 0 9.290 9.240 9.300 9.100 9.370 596,800 5,511,228 9.2346 4.391 4.367 4.396 4.301 4.429 1,262,693 4.3647 2.09%
2009-08-13 0 9.100 9.050 9.100 9.000 9.400 1,636,400 14,961,388 9.1429 4.301 4.277 4.301 4.254 4.443 3,462,250 4.3213 2.25%
2009-08-12 0 8.900 8.860 8.900 8.810 9.020 1,441,600 12,876,892 8.9324 4.207 4.188 4.207 4.164 4.263 3,050,098 4.2218 -2.73%
2009-08-11 0 9.150 9.120 9.200 9.060 9.500 761,600 7,065,848 9.2776 4.325 4.310 4.348 4.282 4.490 1,611,372 4.3850 -3.17%
2009-08-10 0 9.450 9.380 9.430 9.350 9.500 699,400 6,593,808 9.4278 4.466 4.433 4.457 4.419 4.490 1,479,771 4.4560 1.61%
2009-08-07 0 9.300 9.250 9.300 9.210 9.500 742,600 6,916,990 9.3146 4.396 4.372 4.396 4.353 4.490 1,571,173 4.4024 -1.06%
2009-08-06 0 9.400 9.360 9.400 9.380 9.700 2,465,200 23,246,668 9.4299 4.443 4.424 4.443 4.433 4.585 5,215,802 4.4570 0.00%
2009-08-05 0 9.400 9.380 9.400 9.270 9.980 1,988,400 19,042,872 9.5770 4.443 4.433 4.443 4.381 4.717 4,207,002 4.5265 -0.53%
2009-08-04 0 9.450 9.390 9.460 9.370 9.600 1,617,009 15,275,554 9.4468 4.466 4.438 4.471 4.429 4.537 3,421,223 4.4649 1.29%
2009-08-03 0 9.330 9.320 9.350 8.960 9.490 1,734,521 16,181,006 9.3288 4.410 4.405 4.419 4.235 4.485 3,669,852 4.4092 4.60%
2009-07-31 0 8.920 8.910 8.930 8.750 8.990 1,685,200 14,984,604 8.8919 4.216 4.211 4.221 4.136 4.249 3,565,500 4.2027 4.08%
2009-07-30 0 8.570 8.590 8.640 8.480 8.980 1,426,600 12,310,688 8.6294 4.051 4.060 4.084 4.008 4.244 3,018,361 4.0786 -2.83%
2009-07-29 0 8.820 8.820 8.850 8.560 9.150 1,018,560 8,995,716 8.8318 4.169 4.169 4.183 4.046 4.325 2,155,041 4.1743 -2.11%
2009-07-28 0 9.010 9.010 9.050 8.830 9.290 1,335,300 12,025,354 9.0057 4.258 4.258 4.277 4.173 4.391 2,825,191 4.2565 -1.96%
2009-07-27 0 9.190 9.130 9.190 9.100 9.500 1,187,844 11,032,773 9.2881 4.344 4.315 4.344 4.301 4.490 2,513,208 4.3899 -3.87%
2009-07-24 0 9.560 9.480 9.560 9.330 9.630 1,190,484 11,268,382 9.4654 4.518 4.481 4.518 4.410 4.552 2,518,793 4.4737 2.47%
2009-07-23 0 9.330 9.300 9.330 9.040 9.370 993,200 9,227,228 9.2904 4.410 4.396 4.410 4.273 4.429 2,101,385 4.3910 2.98%
2009-07-22 0 9.060 9.050 9.090 8.780 9.280 2,355,600 21,314,708 9.0485 4.282 4.277 4.296 4.150 4.386 4,983,914 4.2767 3.31%
2009-07-21 0 8.770 8.780 8.790 8.420 8.790 1,900,400 16,390,208 8.6246 4.145 4.150 4.155 3.980 4.155 4,020,814 4.0763 4.40%
2009-07-20 0 8.400 8.390 8.440 8.280 8.450 1,651,200 13,870,264 8.4001 3.970 3.965 3.989 3.913 3.994 3,493,563 3.9702 1.82%
2009-07-17 0 8.250 8.220 8.250 8.130 8.450 795,400 6,567,880 8.2573 3.899 3.885 3.899 3.843 3.994 1,682,885 3.9027 -1.67%
2009-07-16 0 8.390 8.320 8.380 8.300 8.540 2,338,800 19,657,324 8.4049 3.965 3.932 3.961 3.923 4.036 4,948,369 3.9725 2.07%
2009-07-15 0 8.220 8.190 8.250 7.990 8.300 2,329,200 19,103,792 8.2019 3.885 3.871 3.899 3.776 3.923 4,928,057 3.8765 2.75%
2009-07-14 0 8.000 7.980 8.000 7.860 8.100 2,584,000 20,742,012 8.0271 3.781 3.772 3.781 3.715 3.828 5,467,156 3.7939 2.43%
2009-07-13 0 7.810 7.800 7.890 7.800 8.260 2,144,000 17,078,404 7.9657 3.691 3.687 3.729 3.687 3.904 4,536,216 3.7649 -0.38%
2009-07-10 0 7.840 7.760 7.860 7.700 7.880 710,800 5,536,644 7.7893 3.706 3.668 3.715 3.639 3.724 1,503,891 3.6815 1.16%
2009-07-09 0 7.750 7.730 7.750 7.690 7.850 336,600 2,605,544 7.7408 3.663 3.654 3.663 3.635 3.710 712,169 3.6586 -0.64%
2009-07-08 0 7.800 7.800 7.810 7.720 7.920 830,500 6,478,114 7.8003 3.687 3.687 3.691 3.649 3.743 1,757,149 3.6867 -1.27%
2009-07-07 0 7.900 7.870 7.900 7.780 7.940 4,000,497 31,577,377 7.8934 3.734 3.720 3.734 3.677 3.753 8,464,141 3.7307 1.54%
2009-07-06 0 7.780 7.760 7.840 7.700 7.890 1,332,400 10,447,484 7.8411 3.677 3.668 3.706 3.639 3.729 2,819,055 3.7060 0.13%
2009-07-03 0 7.770 7.770 7.790 7.600 7.800 1,284,200 9,928,596 7.7313 3.672 3.672 3.682 3.592 3.687 2,717,075 3.6541 0.39%
2009-07-02 0 7.740 7.660 7.740 7.600 7.900 769,000 5,967,776 7.7604 3.658 3.620 3.658 3.592 3.734 1,627,029 3.6679 1.04%
2009-06-30 0 7.660 7.650 7.660 7.640 7.940 1,272,400 9,842,332 7.7352 3.620 3.616 3.620 3.611 3.753 2,692,109 3.6560 0.39%
2009-06-29 0 7.630 7.630 7.650 7.580 7.850 1,884,800 14,535,772 7.7121 3.606 3.606 3.616 3.583 3.710 3,987,808 3.6451 -2.18%
2009-06-26 0 7.800 7.780 7.800 7.520 7.880 4,796,200 37,057,318 7.7264 3.687 3.677 3.687 3.554 3.724 10,147,668 3.6518 4.98%
2009-06-25 0 7.430 7.390 7.430 7.250 7.470 2,515,981 18,554,814 7.3748 3.512 3.493 3.512 3.427 3.531 5,323,243 3.4856 2.77%
2009-06-24 0 7.230 7.230 7.250 7.050 7.270 1,402,000 10,111,952 7.2125 3.417 3.417 3.427 3.332 3.436 2,966,313 3.4089 0.28%
2009-06-23 0 7.210 7.210 7.240 7.130 7.300 1,093,000 7,908,730 7.2358 3.408 3.408 3.422 3.370 3.450 2,312,539 3.4199 -2.57%
2009-06-22 0 7.400 7.380 7.400 7.280 7.400 2,074,491 15,317,245 7.3836 3.498 3.488 3.498 3.441 3.498 4,389,151 3.4898 0.95%
2009-06-19 0 7.330 7.320 7.400 7.220 7.400 1,134,000 8,298,808 7.3182 3.464 3.460 3.498 3.412 3.498 2,399,286 3.4589 1.52%
2009-06-18 0 7.220 7.220 7.290 7.180 7.570 1,394,000 10,095,376 7.2420 3.412 3.412 3.446 3.394 3.578 2,949,387 3.4229 -1.90%
2009-06-17 0 7.360 7.310 7.360 7.300 7.420 3,998,400 29,405,204 7.3542 3.479 3.455 3.479 3.450 3.507 8,459,705 3.4759 0.00%
2009-06-16 0 7.360 7.360 7.380 7.050 7.400 4,314,218 31,220,942 7.2368 3.479 3.479 3.488 3.332 3.498 9,127,904 3.4204 3.08%
2009-06-15 0 7.140 7.140 7.150 7.130 7.590 2,233,400 16,208,146 7.2572 3.375 3.375 3.379 3.370 3.587 4,725,366 3.4300 -5.31%
2009-06-12 0 7.540 7.540 7.550 7.520 7.900 2,134,000 16,253,480 7.6164 3.564 3.564 3.568 3.554 3.734 4,515,058 3.5998 -3.33%
2009-06-11 0 7.800 7.770 7.800 7.510 7.800 1,847,200 14,162,992 7.6673 3.687 3.672 3.687 3.550 3.687 3,908,255 3.6239 2.90%
2009-06-10 0 7.580 7.590 7.650 7.300 7.650 2,762,100 20,632,787 7.4700 3.583 3.587 3.616 3.450 3.616 5,843,975 3.5306 2.57%
2009-06-09 0 7.390 7.360 7.400 7.310 7.770 2,753,100 20,717,714 7.5252 3.493 3.479 3.498 3.455 3.672 5,824,933 3.5567 -3.40%
2009-06-08 0 7.650 7.740 7.750 7.650 8.000 1,503,437 11,794,504 7.8450 3.616 3.658 3.663 3.616 3.781 3,180,931 3.7079 -2.92%
2009-06-05 0 7.880 7.880 7.900 7.850 8.200 4,015,736 32,104,727 7.9947 3.724 3.724 3.734 3.710 3.876 8,496,384 3.7786 0.77%
2009-06-04 0 7.820 7.800 7.820 7.740 8.120 1,542,800 12,197,352 7.9060 3.696 3.687 3.696 3.658 3.838 3,264,214 3.7367 -3.58%
2009-06-03 0 8.110 8.080 8.110 7.960 8.270 4,906,800 40,008,364 8.1537 3.833 3.819 3.833 3.762 3.909 10,381,672 3.8537 2.01%
2009-06-02 0 7.950 7.900 7.910 7.840 8.450 5,973,800 48,051,288 8.0437 3.757 3.734 3.739 3.706 3.994 12,639,201 3.8018 -2.93%
2009-06-01 0 8.190 8.250 8.280 7.500 8.250 8,426,832 65,760,773 7.8037 3.871 3.899 3.913 3.545 3.899 17,829,259 3.6884 11.43%
2009-05-29 0 7.350 7.340 7.350 6.900 7.650 12,583,200 92,098,472 7.3192 3.474 3.469 3.474 3.261 3.616 26,623,188 3.4593 5.76%
2009-05-27 0 6.950 6.940 6.950 6.800 7.000 3,917,600 27,138,300 6.9273 3.285 3.280 3.285 3.214 3.308 8,288,750 3.2741 2.51%
2009-05-26 0 6.780 6.750 6.780 6.690 6.850 685,600 4,634,620 6.7599 3.205 3.190 3.205 3.162 3.238 1,450,574 3.1950 0.89%
2009-05-25 0 6.720 6.720 6.740 6.600 6.810 2,174,000 14,679,252 6.7522 3.176 3.176 3.186 3.119 3.219 4,599,689 3.1914 0.45%
2009-05-22 0 6.690 6.640 6.700 6.550 6.940 3,978,400 26,962,172 6.7771 3.162 3.138 3.167 3.096 3.280 8,417,389 3.2032 -1.62%
2009-05-21 0 6.800 6.800 6.830 6.750 7.000 1,119,606 7,690,165 6.8686 3.214 3.214 3.228 3.190 3.308 2,368,832 3.2464 -2.86%
2009-05-20 0 7.000 6.940 7.000 6.790 7.020 3,901,600 26,931,788 6.9028 3.308 3.280 3.308 3.209 3.318 8,254,898 3.2625 2.19%
2009-05-19 0 6.850 6.840 6.850 6.800 7.100 1,601,800 10,994,996 6.8642 3.238 3.233 3.238 3.214 3.356 3,389,044 3.2443 0.74%
2009-05-18 0 6.800 6.760 6.800 6.400 7.140 3,235,313 21,983,740 6.7949 3.214 3.195 3.214 3.025 3.375 6,845,186 3.2116 4.29%
2009-05-15 0 6.520 6.510 6.520 6.470 6.640 1,984,800 12,994,780 6.5471 3.082 3.077 3.082 3.058 3.138 4,199,385 3.0944 1.56%
2009-05-14 0 6.420 6.410 6.460 6.410 6.700 2,572,400 16,765,504 6.5175 3.034 3.030 3.053 3.030 3.167 5,442,613 3.0804 -4.75%
2009-05-13 0 6.740 6.740 6.790 6.710 6.900 1,553,200 10,599,056 6.8240 3.186 3.186 3.209 3.171 3.261 3,286,218 3.2253 0.45%
2009-05-12 0 6.710 6.820 6.830 6.330 6.880 3,641,600 24,307,656 6.6750 3.171 3.223 3.228 2.992 3.252 7,704,797 3.1549 2.29%
2009-05-11 0 6.560 6.540 6.560 6.500 7.180 7,299,200 50,018,442 6.8526 3.101 3.091 3.101 3.072 3.394 15,443,446 3.2388 -3.53%
2009-05-08 0 6.800 6.780 6.800 6.490 6.960 6,203,200 42,331,844 6.8242 3.214 3.205 3.214 3.067 3.290 13,124,560 3.2254 1.64%
2009-05-07 0 6.690 6.660 6.690 6.200 6.800 7,157,215 46,421,782 6.4860 3.162 3.148 3.162 2.930 3.214 15,143,038 3.0656 7.90%
2009-05-06 0 6.200 6.120 6.130 5.800 6.200 6,019,200 35,723,072 5.9349 2.930 2.893 2.897 2.741 2.930 12,735,257 2.8051 6.71%
2009-05-05 0 5.810 5.800 5.810 5.750 5.900 2,530,400 14,748,272 5.8284 2.746 2.741 2.746 2.718 2.789 5,353,751 2.7548 0.00%
2009-05-04 0 5.810 5.800 5.820 5.640 5.870 2,021,203 11,699,189 5.7882 2.746 2.741 2.751 2.666 2.774 4,276,406 2.7358 3.75%
2009-04-30 0 5.600 5.540 5.600 5.540 5.750 1,310,000 7,373,212 5.6284 2.647 2.618 2.647 2.618 2.718 2,771,662 2.6602 2.38%
2009-04-29 0 5.470 5.430 5.480 5.380 5.580 825,200 4,520,036 5.4775 2.585 2.566 2.590 2.543 2.637 1,745,935 2.5889 1.11%
2009-04-28 0 5.410 5.400 5.410 5.380 5.610 1,154,809 6,268,468 5.4281 2.557 2.552 2.557 2.543 2.652 2,443,313 2.5656 -1.64%
2009-04-27 0 5.500 5.480 5.500 5.360 5.650 3,036,000 16,484,768 5.4298 2.600 2.590 2.600 2.533 2.670 6,423,485 2.5663 -3.17%
2009-04-24 0 5.680 5.670 5.700 5.620 5.840 1,823,909 10,419,814 5.7129 2.685 2.680 2.694 2.656 2.760 3,858,976 2.7001 -2.07%
2009-04-23 0 5.800 5.790 5.810 5.790 5.940 3,371,201 19,740,986 5.8558 2.741 2.737 2.746 2.737 2.807 7,132,694 2.7677 -0.17%
2009-04-22 0 5.810 5.810 5.820 5.750 5.980 68,198,000 385,776,588 5.6567 2.746 2.746 2.751 2.718 2.826 144,291,449 2.6736 -11.97%
2009-04-21 0 6.600 6.570 6.600 6.400 6.620 729,600 4,801,552 6.5811 3.119 3.105 3.119 3.025 3.129 1,543,668 3.1105 -3.65%
2009-04-20 0 6.850 6.800 6.950 6.560 7.000 654,000 4,384,912 6.7048 3.238 3.214 3.285 3.101 3.308 1,383,715 3.1689 4.10%
2009-04-17 0 6.580 6.550 6.590 6.500 6.750 356,200 2,343,008 6.5778 3.110 3.096 3.115 3.072 3.190 753,638 3.1089 2.33%
2009-04-16 0 6.430 6.630 6.900 6.240 6.600 855,419 5,414,813 6.3300 3.039 3.134 3.261 2.949 3.119 1,809,872 2.9918 3.88%
2009-04-15 0 6.190 6.200 6.250 6.100 6.240 930,400 5,749,888 6.1800 2.926 2.930 2.954 2.883 2.949 1,968,515 2.9209 -3.13%
2009-04-14 0 6.390 6.390 6.400 6.000 6.540 1,146,000 7,252,716 6.3287 3.020 3.020 3.025 2.836 3.091 2,424,675 2.9912 9.23%
2009-04-09 0 5.850 5.820 5.860 5.550 5.990 844,400 4,846,556 5.7396 2.765 2.751 2.770 2.623 2.831 1,786,558 2.7128 4.46%
2009-04-08 0 5.600 5.600 5.640 5.320 5.700 1,518,000 8,280,508 5.4549 2.647 2.647 2.666 2.514 2.694 3,211,743 2.5782 1.45%
2009-04-07 0 5.520 5.500 5.550 5.250 5.520 728,800 3,946,448 5.4150 2.609 2.600 2.623 2.481 2.609 1,541,975 2.5593 2.22%
2009-04-06 0 5.400 5.380 5.400 5.120 5.440 1,787,200 9,596,172 5.3694 2.552 2.543 2.552 2.420 2.571 3,781,309 2.5378 5.47%
2009-04-03 0 5.120 5.000 5.120 4.580 5.140 2,800,800 13,434,772 4.7968 2.420 2.363 2.420 2.165 2.429 5,925,855 2.2671 9.64%
2009-04-02 0 4.670 4.670 4.680 4.400 4.690 1,789,200 8,111,844 4.5338 2.207 2.207 2.212 2.080 2.217 3,785,540 2.1428 6.86%
2009-04-01 0 4.370 4.370 4.380 4.300 4.450 489,600 2,149,840 4.3910 2.065 2.065 2.070 2.032 2.103 1,035,882 2.0754 2.34%
2009-03-31 0 4.270 4.270 4.330 4.260 4.380 353,600 1,527,740 4.3205 2.018 2.018 2.047 2.013 2.070 748,137 2.0421 -0.23%
2009-03-30 0 4.280 4.240 4.270 4.220 4.460 686,000 2,981,568 4.3463 2.023 2.004 2.018 1.995 2.108 1,451,420 2.0542 -4.04%
2009-03-27 0 4.460 4.460 4.470 4.220 4.480 1,706,103 7,537,974 4.4182 2.108 2.108 2.113 1.995 2.117 3,609,726 2.0882 5.94%
2009-03-26 0 4.210 4.200 4.210 4.100 4.300 3,034,804 12,680,181 4.1783 1.990 1.985 1.990 1.938 2.032 6,420,955 1.9748 -1.64%
2009-03-25 0 4.280 4.280 4.290 4.200 4.520 1,561,164 6,834,495 4.3778 2.023 2.023 2.028 1.985 2.136 3,303,068 2.0691 -2.95%
2009-03-24 0 4.410 4.400 4.410 4.310 4.480 1,978,800 8,729,656 4.4116 2.084 2.080 2.084 2.037 2.117 4,186,691 2.0851 2.56%
2009-03-23 0 4.300 4.280 4.300 4.170 4.300 652,800 2,778,884 4.2569 2.032 2.023 2.032 1.971 2.032 1,381,176 2.0120 3.61%
2009-03-20 0 4.150 4.140 4.150 4.130 4.280 435,600 1,828,484 4.1976 1.961 1.957 1.961 1.952 2.023 921,630 1.9840 -1.89%
2009-03-19 0 4.230 4.230 4.270 4.160 4.320 659,600 2,797,576 4.2413 1.999 1.999 2.018 1.966 2.042 1,395,564 2.0046 1.20%
2009-03-18 0 4.180 4.180 4.190 4.150 4.210 452,889 1,892,129 4.1779 1.976 1.976 1.980 1.961 1.990 958,210 1.9746 -0.95%
2009-03-17 0 4.220 4.220 4.230 4.140 4.270 1,135,200 4,784,672 4.2148 1.995 1.995 1.999 1.957 2.018 2,401,825 1.9921 1.20%
2009-03-16 0 4.170 4.160 4.170 4.100 4.250 767,200 3,207,232 4.1804 1.971 1.966 1.971 1.938 2.009 1,623,221 1.9758 1.21%
2009-03-13 0 4.120 4.120 4.140 4.120 4.210 460,400 1,916,060 4.1617 1.947 1.947 1.957 1.947 1.990 974,102 1.9670 0.00%
2009-03-12 0 4.120 4.090 4.170 4.020 4.300 280,897 1,156,312 4.1165 1.947 1.933 1.971 1.900 2.032 594,314 1.9456 -0.96%
2009-03-11 0 4.160 4.160 4.210 4.150 4.300 251,200 1,063,652 4.2343 1.966 1.966 1.990 1.961 2.032 531,482 2.0013 -0.72%
2009-03-10 0 4.190 4.120 4.190 4.150 4.480 100,400 429,244 4.2753 1.980 1.947 1.980 1.961 2.117 212,424 2.0207 0.24%
2009-03-09 0 4.180 4.180 4.290 4.150 4.660 94,400 412,112 4.3656 1.976 1.976 2.028 1.961 2.203 199,729 2.0634 -9.13%
2009-03-06 0 4.600 4.600 4.800 4.330 4.600 149,600 668,552 4.4689 2.174 2.174 2.269 2.047 2.174 316,520 2.1122 5.99%
2009-03-05 0 4.340 4.260 4.340 4.340 4.520 210,400 924,148 4.3923 2.051 2.013 2.051 2.051 2.136 445,159 2.0760 -4.82%
2009-03-04 0 4.560 4.460 4.570 4.370 4.560 82,800 365,976 4.4200 2.155 2.108 2.160 2.065 2.155 175,186 2.0891 0.22%
2009-03-03 0 4.550 4.510 4.600 4.500 4.600 38,400 174,160 4.5354 2.151 2.132 2.174 2.127 2.174 81,246 2.1436 -1.52%
2009-03-02 0 4.620 4.600 4.700 4.520 4.750 109,600 511,108 4.6634 2.184 2.174 2.221 2.136 2.245 231,889 2.2041 -2.53%
2009-02-27 0 4.740 4.720 4.740 4.740 4.990 274,400 1,313,228 4.7858 2.240 2.231 2.240 2.240 2.358 580,568 2.2620 -1.25%
2009-02-26 0 4.800 4.800 4.860 4.790 4.810 532,400 2,578,868 4.8439 2.269 2.269 2.297 2.264 2.273 1,126,437 2.2894 0.21%
2009-02-25 0 4.790 4.740 4.790 4.720 4.950 145,600 698,080 4.7945 2.264 2.240 2.264 2.231 2.340 308,056 2.2661 0.00%
2009-02-24 0 4.790 4.780 4.800 4.710 4.860 66,626 319,338 4.7930 2.264 2.259 2.269 2.226 2.297 140,965 2.2654 -1.64%
2009-02-23 0 4.870 4.800 4.900 4.880 4.880 800 3,904 4.8800 2.302 2.269 2.316 2.306 2.306 1,693 2.3065 -0.20%
2009-02-20 0 4.880 4.800 4.880 4.780 4.880 85,600 413,604 4.8318 2.306 2.269 2.306 2.259 2.306 181,110 2.2837 0.00%
2009-02-19 0 4.880 4.800 4.880 4.700 5.000 94,000 459,456 4.8878 2.306 2.269 2.306 2.221 2.363 198,883 2.3102 0.41%
2009-02-18 0 4.860 4.830 4.870 4.850 4.900 260,000 1,265,228 4.8663 2.297 2.283 2.302 2.292 2.316 550,101 2.3000 0.21%
2009-02-17 0 4.850 4.840 4.880 4.840 4.900 152,800 745,012 4.8757 2.292 2.288 2.306 2.288 2.316 323,290 2.3045 -2.22%
2009-02-16 0 4.960 4.960 4.990 4.900 5.040 396,400 1,966,804 4.9617 2.344 2.344 2.358 2.316 2.382 838,692 2.3451 -3.31%
2009-02-13 0 5.130 5.100 5.130 5.050 5.140 111,600 568,324 5.0925 2.425 2.410 2.425 2.387 2.429 236,120 2.4069 1.38%
2009-02-12 0 5.060 5.060 5.190 5.040 5.100 79,600 403,668 5.0712 2.392 2.392 2.453 2.382 2.410 168,415 2.3969 -2.50%
2009-02-11 0 5.190 5.150 5.190 5.090 5.190 131,600 674,736 5.1272 2.453 2.434 2.453 2.406 2.453 278,436 2.4233 -1.70%
2009-02-10 0 5.280 5.190 5.290 5.130 5.300 216,000 1,129,064 5.2271 2.496 2.453 2.500 2.425 2.505 457,007 2.4706 3.73%
2009-02-09 0 5.090 5.090 5.110 5.030 5.140 253,400 1,293,964 5.1064 2.406 2.406 2.415 2.377 2.429 536,137 2.4135 1.19%
2009-02-06 0 5.030 5.020 5.070 5.000 5.200 604,400 3,062,116 5.0664 2.377 2.373 2.396 2.363 2.458 1,278,773 2.3946 -1.76%
2009-02-05 0 5.120 5.120 5.150 5.100 5.180 242,000 1,243,508 5.1385 2.420 2.420 2.434 2.410 2.448 512,017 2.4286 -1.35%
2009-02-04 0 5.190 5.150 5.190 5.180 5.350 166,400 866,756 5.2089 2.453 2.434 2.453 2.448 2.529 352,065 2.4619 1.37%
2009-02-03 0 5.120 5.100 5.120 5.100 5.450 260,800 1,378,956 5.2874 2.420 2.410 2.420 2.410 2.576 551,793 2.4990 -6.57%
2009-02-02 0 5.480 5.480 5.530 5.300 5.950 460,800 2,532,284 5.4954 2.590 2.590 2.614 2.505 2.812 974,948 2.5974 -0.90%
2009-01-30 0 5.530 5.510 5.540 5.500 5.630 316,800 1,764,684 5.5703 2.614 2.604 2.618 2.600 2.661 670,277 2.6328 -1.60%
2009-01-29 0 5.620 5.620 5.800 5.600 5.640 159,200 895,256 5.6235 2.656 2.656 2.741 2.647 2.666 336,831 2.6579 2.55%
2009-01-23 0 5.480 5.480 5.650 5.270 5.780 94,000 515,544 5.4845 2.590 2.590 2.670 2.491 2.732 198,883 2.5922 -0.54%
2009-01-22 0 5.510 5.510 5.600 5.500 5.610 142,800 786,488 5.5076 2.604 2.604 2.647 2.600 2.652 302,132 2.6031 -1.61%
2009-01-21 0 5.600 5.540 5.600 5.420 5.600 163,200 908,388 5.5661 2.647 2.618 2.647 2.562 2.647 345,294 2.6308 -0.53%
2009-01-20 0 5.630 5.630 5.660 5.500 5.700 416,800 2,350,596 5.6396 2.661 2.661 2.675 2.600 2.694 881,854 2.6655 -2.76%
2009-01-19 0 5.790 5.720 5.880 5.450 5.900 62,000 355,008 5.7259 2.737 2.704 2.779 2.576 2.789 131,178 2.7063 -1.19%
2009-01-16 0 5.860 5.860 5.920 5.680 5.880 88,800 516,948 5.8215 2.770 2.770 2.798 2.685 2.779 187,881 2.7515 3.53%
2009-01-15 0 5.660 5.600 5.660 5.500 5.700 162,000 911,284 5.6252 2.675 2.647 2.675 2.600 2.694 342,755 2.6587 -1.57%
2009-01-14 0 5.750 5.750 5.800 5.740 5.800 26,400 152,220 5.7659 2.718 2.718 2.741 2.713 2.741 55,856 2.7252 -0.35%
2009-01-13 0 5.770 5.770 5.810 5.720 5.990 74,800 433,252 5.7921 2.727 2.727 2.746 2.704 2.831 158,260 2.7376 -0.69%
2009-01-12 0 5.810 5.800 5.820 5.800 5.820 368,000 2,135,176 5.8021 2.746 2.741 2.751 2.741 2.751 778,604 2.7423 -1.86%
2009-01-09 0 5.920 5.870 5.940 5.820 5.950 308,800 1,822,952 5.9033 2.798 2.774 2.807 2.751 2.812 653,351 2.7902 1.72%
2009-01-08 0 5.820 5.810 5.820 5.770 5.960 783,975 4,556,012 5.8114 2.751 2.746 2.751 2.727 2.817 1,658,713 2.7467 -4.12%
2009-01-07 0 6.070 6.020 6.070 5.990 6.200 750,400 4,579,868 6.1032 2.869 2.845 2.869 2.831 2.930 1,587,676 2.8846 1.17%
2009-01-06 0 6.000 5.980 6.000 5.800 6.050 196,883 1,176,866 5.9775 2.836 2.826 2.836 2.741 2.859 416,560 2.8252 3.45%
2009-01-05 0 5.800 5.800 5.820 5.650 5.900 280,800 1,602,005 5.7051 2.741 2.741 2.751 2.670 2.789 594,109 2.6965 3.39%
2009-01-02 0 5.610 5.570 5.610 5.510 5.690 70,400 394,852 5.6087 2.652 2.633 2.652 2.604 2.689 148,950 2.6509 0.72%
2008-12-31 0 5.570 5.450 5.580 5.450 5.570 10,400 57,096 5.4900 2.633 2.576 2.637 2.576 2.633 22,004 2.5948 -0.18%
2008-12-30 0 5.580 5.550 5.580 5.430 5.600 60,400 331,048 5.4809 2.637 2.623 2.637 2.566 2.647 127,793 2.5905 2.01%
2008-12-29 0 5.470 5.320 5.480 - - 0 0 - 2.585 2.514 2.590 - - 0 - 0.92%
2008-12-24 0 5.420 5.380 5.420 5.400 5.750 59,200 325,204 5.4933 2.562 2.543 2.562 2.552 2.718 125,254 2.5964 0.37%
2008-12-23 0 5.400 5.300 5.450 5.350 5.520 470,209 2,550,423 5.4240 2.552 2.505 2.576 2.529 2.609 994,855 2.5636 -2.17%
2008-12-22 0 5.520 5.460 5.520 5.440 5.700 311,400 1,731,212 5.5594 2.609 2.581 2.609 2.571 2.694 658,852 2.6276 -2.99%
2008-12-19 0 5.690 5.630 5.690 5.450 5.700 444,800 2,498,696 5.6176 2.689 2.661 2.689 2.576 2.694 941,096 2.6551 3.83%
2008-12-18 0 5.480 5.450 5.480 5.100 5.570 428,267 2,296,256 5.3617 2.590 2.576 2.590 2.410 2.633 906,116 2.5342 4.18%
2008-12-17 0 5.260 5.260 5.280 5.180 5.500 318,406 1,706,303 5.3589 2.486 2.486 2.496 2.448 2.600 673,675 2.5328 -1.50%
2008-12-16 0 5.340 5.290 5.340 5.290 5.650 171,798 919,156 5.3502 2.524 2.500 2.524 2.500 2.670 363,485 2.5287 -2.02%
2008-12-15 0 5.450 5.450 5.500 5.020 5.520 1,226,800 6,575,848 5.3602 2.576 2.576 2.600 2.373 2.609 2,595,630 2.5334 6.86%
2008-12-12 0 5.100 5.030 5.100 5.000 5.480 238,800 1,211,052 5.0714 2.410 2.377 2.410 2.363 2.590 505,246 2.3970 -4.32%
2008-12-11 0 5.330 5.320 5.400 5.200 5.450 1,242,400 6,607,552 5.3184 2.519 2.514 2.552 2.458 2.576 2,628,636 2.5137 -0.93%
2008-12-10 0 5.380 5.350 5.380 5.260 5.400 722,800 3,848,788 5.3248 2.543 2.529 2.543 2.486 2.552 1,529,280 2.5167 4.47%
2008-12-09 0 5.150 5.150 5.160 5.040 5.200 2,187,117 10,992,687 5.0261 2.434 2.434 2.439 2.382 2.458 4,627,442 2.3755 3.00%
2008-12-08 0 5.000 4.950 5.000 4.800 5.000 374,800 1,843,600 4.9189 2.363 2.340 2.363 2.269 2.363 792,992 2.3249 6.38%
2008-12-05 0 4.700 4.700 4.740 4.660 4.840 510,800 2,423,640 4.7448 2.221 2.221 2.240 2.203 2.288 1,080,737 2.2426 -1.67%
2008-12-04 0 4.780 4.760 4.780 4.660 4.850 692,400 3,296,046 4.7603 2.259 2.250 2.259 2.203 2.292 1,464,961 2.2499 -0.42%
2008-12-03 0 4.800 4.720 4.800 4.650 4.800 765,600 3,627,572 4.7382 2.269 2.231 2.269 2.198 2.269 1,619,835 2.2395 0.84%
2008-12-02 0 4.760 4.720 4.760 4.600 4.800 192,348 903,913 4.6994 2.250 2.231 2.250 2.174 2.269 406,965 2.2211 -4.61%
2008-12-01 0 4.990 4.940 5.000 4.510 5.030 476,000 2,285,752 4.8020 2.358 2.335 2.363 2.132 2.377 1,007,108 2.2696 10.89%
2008-11-28 0 4.500 4.480 4.500 4.400 4.550 280,400 1,252,284 4.4661 2.127 2.117 2.127 2.080 2.151 593,263 2.1108 4.65%
2008-11-27 0 4.300 4.300 4.330 4.260 4.420 640,000 2,777,192 4.3394 2.032 2.032 2.047 2.013 2.089 1,354,094 2.0510 2.63%
2008-11-26 0 4.190 4.170 4.190 4.110 4.400 831,200 3,484,300 4.1919 1.980 1.971 1.980 1.943 2.080 1,758,630 1.9813 -4.34%
2008-11-25 0 4.380 4.150 4.380 4.060 4.640 587,200 2,533,696 4.3149 2.070 1.961 2.070 1.919 2.193 1,242,382 2.0394 -0.45%
2008-11-24 0 4.400 4.400 4.500 4.400 4.800 323,200 1,503,332 4.6514 2.080 2.080 2.127 2.080 2.269 683,818 2.1984 -6.18%
2008-11-21 0 4.690 4.700 4.820 4.680 4.910 1,730,169 8,205,013 4.7423 2.217 2.221 2.278 2.212 2.321 3,660,644 2.2414 0.21%
2008-11-20 0 4.680 4.680 4.730 4.600 4.790 1,082,800 5,065,432 4.6781 2.212 2.212 2.236 2.174 2.264 2,290,958 2.2111 -3.51%
2008-11-19 0 4.850 4.850 4.890 4.610 5.040 430,400 2,088,068 4.8515 2.292 2.292 2.311 2.179 2.382 910,628 2.2930 -3.00%
2008-11-18 0 5.000 5.000 5.040 4.920 5.350 369,491 1,866,368 5.0512 2.363 2.363 2.382 2.325 2.529 781,759 2.3874 -7.92%
2008-11-17 0 5.430 5.430 5.480 5.420 5.650 497,206 2,761,017 5.5531 2.566 2.566 2.590 2.562 2.670 1,051,975 2.6246 -4.23%
2008-11-14 0 5.670 5.600 5.670 5.200 5.750 1,352,000 7,535,376 5.5735 2.680 2.647 2.680 2.458 2.718 2,860,524 2.6343 9.88%
2008-11-13 0 5.160 5.070 5.160 4.700 5.190 1,154,000 5,688,584 4.9294 2.439 2.396 2.439 2.221 2.453 2,441,601 2.3299 3.82%
2008-11-12 0 4.970 4.800 4.980 4.650 4.970 1,088,480 5,159,880 4.7404 2.349 2.269 2.354 2.198 2.349 2,302,976 2.2405 3.54%
2008-11-11 0 4.800 4.800 4.860 4.760 4.900 1,142,000 5,514,988 4.8292 2.269 2.269 2.297 2.250 2.316 2,416,212 2.2825 -2.04%
2008-11-10 0 4.900 4.900 4.920 4.740 5.030 966,400 4,695,164 4.8584 2.316 2.316 2.325 2.240 2.377 2,044,682 2.2963 0.41%
2008-11-07 0 4.880 4.800 4.880 4.500 4.910 571,200 2,666,672 4.6685 2.306 2.269 2.306 2.127 2.321 1,208,529 2.2065 6.55%
2008-11-06 0 4.580 4.570 4.700 4.430 4.680 1,736,000 7,894,364 4.5474 2.165 2.160 2.221 2.094 2.212 3,672,981 2.1493 -8.40%
2008-11-05 0 5.000 5.000 5.030 4.640 5.000 1,705,600 8,324,580 4.8807 2.363 2.363 2.377 2.193 2.363 3,608,661 2.3068 10.38%
2008-11-04 0 4.530 4.530 4.590 4.000 4.640 570,400 2,584,384 4.5308 2.141 2.141 2.169 1.891 2.193 1,206,837 2.1415 -1.09%
2008-11-03 0 4.580 4.540 4.580 4.300 4.700 1,211,600 5,539,372 4.5719 2.165 2.146 2.165 2.032 2.221 2,563,470 2.1609 8.02%
2008-10-31 0 4.240 4.220 4.240 4.000 4.370 1,239,203 5,189,340 4.1876 2.004 1.995 2.004 1.891 2.065 2,621,872 1.9793 6.00%
2008-10-30 0 4.000 4.000 4.030 3.700 4.080 1,834,400 7,309,388 3.9846 1.891 1.891 1.905 1.749 1.928 3,881,173 1.8833 8.11%
2008-10-29 0 3.700 3.650 3.700 3.610 4.200 1,144,800 4,466,736 3.9018 1.749 1.725 1.749 1.706 1.985 2,422,136 1.8441 -5.13%
2008-10-28 0 3.900 3.750 3.900 3.340 3.900 1,579,200 5,538,124 3.5069 1.843 1.772 1.843 1.579 1.843 3,341,228 1.6575 11.43%
2008-10-27 0 3.500 3.500 3.600 3.500 4.000 491,200 1,831,144 3.7279 1.654 1.654 1.702 1.654 1.891 1,039,267 1.7620 -7.89%
2008-10-24 0 3.800 3.800 3.820 3.700 4.150 1,279,600 5,061,720 3.9557 1.796 1.796 1.805 1.749 1.961 2,707,342 1.8696 -6.86%
2008-10-23 0 4.080 4.030 4.090 3.800 4.100 1,034,800 4,108,612 3.9704 1.928 1.905 1.933 1.796 1.938 2,189,401 1.8766 -0.49%
2008-10-22 0 4.100 4.100 4.120 4.020 4.320 2,687,125 11,120,199 4.1383 1.938 1.938 1.947 1.900 2.042 5,685,345 1.9559 -0.49%
2008-10-21 0 4.120 4.120 4.200 4.070 4.840 3,220,800 14,020,060 4.3530 1.947 1.947 1.985 1.924 2.288 6,814,480 2.0574 -13.08%
2008-10-20 0 4.740 4.740 4.840 4.510 5.390 2,818,562 13,878,262 4.9239 2.240 2.240 2.288 2.132 2.548 5,963,436 2.3272 -14.13%
2008-10-17 0 5.520 5.440 5.520 5.440 5.690 821,200 4,575,978 5.5723 2.609 2.571 2.609 2.571 2.689 1,737,472 2.6337 0.36%
2008-10-16 0 5.500 5.460 5.500 5.440 5.850 1,324,004 7,357,906 5.5573 2.600 2.581 2.600 2.571 2.765 2,801,291 2.6266 -10.86%
2008-10-15 0 6.170 6.170 6.190 6.060 6.900 926,400 5,999,308 6.4759 2.916 2.916 2.926 2.864 3.261 1,960,052 3.0608 -8.18%
2008-10-14 0 6.720 6.700 6.720 6.560 6.980 2,324,000 15,855,264 6.8224 3.176 3.167 3.176 3.101 3.299 4,917,055 3.2245 5.00%
2008-10-13 0 6.400 6.400 6.430 5.850 6.400 1,090,400 6,736,152 6.1777 3.025 3.025 3.039 2.765 3.025 2,307,038 2.9198 9.40%
2008-10-10 0 5.850 5.750 5.880 5.530 6.000 732,524 4,151,714 5.6677 2.765 2.718 2.779 2.614 2.836 1,549,854 2.6788 -5.65%
2008-10-09 0 6.200 6.200 6.220 6.140 6.470 518,800 3,260,256 6.2842 2.930 2.930 2.940 2.902 3.058 1,097,663 2.9702 0.00%
2008-10-08 0 6.200 6.180 6.270 6.200 6.800 1,046,904 6,744,934 6.4427 2.930 2.921 2.963 2.930 3.214 2,215,011 3.0451 -11.93%
2008-10-06 0 7.040 7.020 7.040 6.980 7.500 1,352,200 9,643,535 7.1317 3.327 3.318 3.327 3.299 3.545 2,860,947 3.3707 -6.51%
2008-10-03 0 7.530 7.530 7.540 7.250 7.750 2,048,000 15,113,912 7.3798 3.559 3.559 3.564 3.427 3.663 4,333,102 3.4880 -3.34%
2008-10-02 0 7.790 7.780 7.870 7.710 8.000 965,400 7,577,236 7.8488 3.682 3.677 3.720 3.644 3.781 2,042,567 3.7097 -2.26%
2008-09-30 0 7.970 7.950 7.970 7.600 8.140 1,537,800 12,047,716 7.8344 3.767 3.757 3.767 3.592 3.847 3,253,635 3.7028 -7.00%
2008-09-29 0 8.570 8.500 8.560 8.520 9.430 1,193,600 10,455,684 8.7598 4.051 4.017 4.046 4.027 4.457 2,525,386 4.1402 -9.12%
2008-09-26 0 9.430 9.410 9.430 9.120 9.890 815,200 7,666,024 9.4039 4.457 4.448 4.457 4.310 4.674 1,724,778 4.4446 -2.38%
2008-09-25 0 9.660 9.630 9.680 9.600 10.28 772,400 7,599,836 9.8392 4.566 4.552 4.575 4.537 4.859 1,634,223 4.6504 -3.21%
2008-09-24 0 9.980 9.970 10.04 9.950 10.46 730,807 7,439,707 10.180 4.717 4.712 4.745 4.703 4.944 1,546,221 4.8115 -2.35%
2008-09-23 0 10.22 10.22 10.48 10.16 10.94 635,200 6,694,408 10.539 4.830 4.830 4.953 4.802 5.171 1,343,939 4.9812 -6.58%
2008-09-22 0 10.94 10.90 10.94 10.50 11.00 1,324,223 14,381,427 10.860 5.171 5.152 5.171 4.963 5.199 2,801,755 5.1330 0.55%
2008-09-19 0 10.88 10.88 10.94 10.20 10.88 693,600 7,215,392 10.403 5.142 5.142 5.171 4.821 5.142 1,467,500 4.9168 9.24%
2008-09-18 0 9.960 9.800 9.980 9.200 10.26 1,368,000 13,080,576 9.5618 4.708 4.632 4.717 4.348 4.849 2,894,377 4.5193 -4.23%
2008-09-17 0 10.40 10.30 10.40 10.30 10.60 867,600 9,105,984 10.496 4.915 4.868 4.915 4.868 5.010 1,835,644 4.9606 -0.95%
2008-09-16 0 10.50 10.36 10.50 10.00 10.84 1,378,800 14,191,592 10.293 4.963 4.897 4.963 4.726 5.123 2,917,227 4.8648 -3.14%
2008-09-12 0 10.84 10.82 10.90 10.76 11.00 1,001,200 10,894,264 10.881 5.123 5.114 5.152 5.086 5.199 2,118,311 5.1429 -0.18%
2008-09-11 0 10.86 10.86 10.90 10.54 11.12 2,203,200 24,338,304 11.047 5.133 5.133 5.152 4.982 5.256 4,661,470 5.2212 -3.89%
2008-09-10 0 11.30 11.28 11.30 11.24 11.48 840,800 9,521,136 11.324 5.341 5.331 5.341 5.312 5.426 1,778,941 5.3521 -1.40%
2008-09-09 0 11.46 11.44 11.46 11.20 11.48 569,200 6,487,918 11.398 5.416 5.407 5.416 5.294 5.426 1,204,298 5.3873 0.00%
2008-09-08 0 11.46 11.42 11.46 11.14 11.50 1,520,200 17,334,304 11.403 5.416 5.398 5.416 5.265 5.435 3,216,397 5.3894 4.18%
2008-09-05 0 11.00 10.94 11.00 10.40 11.08 959,600 10,483,424 10.925 5.199 5.171 5.199 4.915 5.237 2,030,295 5.1635 1.66%
2008-09-04 0 11.00 10.98 11.00 10.96 11.16 1,143,209 12,556,658 10.984 5.114 5.105 5.114 5.095 5.188 2,459,008 5.1064 0.36%
2008-09-03 0 10.96 10.96 11.04 10.90 11.10 1,749,200 19,200,896 10.977 5.095 5.095 5.133 5.067 5.160 3,762,477 5.1033 -0.90%
2008-09-02 0 11.06 11.06 11.12 10.96 11.26 1,791,200 19,694,688 10.995 5.142 5.142 5.170 5.095 5.235 3,852,818 5.1118 0.73%
2008-09-01 0 10.98 10.96 10.98 10.90 11.22 1,113,200 12,238,792 10.994 5.105 5.095 5.105 5.067 5.216 2,394,460 5.1113 0.00%
2008-08-29 0 10.98 10.98 11.02 10.94 11.20 590,400 6,527,176 11.056 5.105 5.105 5.123 5.086 5.207 1,269,933 5.1398 0.37%
2008-08-28 0 10.94 10.94 11.00 10.88 11.10 860,400 9,416,520 10.944 5.086 5.086 5.114 5.058 5.160 1,850,695 5.0881 -1.26%
2008-08-27 0 11.08 11.04 11.08 10.98 11.26 675,200 7,495,064 11.101 5.151 5.133 5.151 5.105 5.235 1,452,335 5.1607 -1.07%
2008-08-26 0 11.20 11.10 11.20 11.02 11.24 869,200 9,663,472 11.118 5.207 5.160 5.207 5.123 5.226 1,869,623 5.1687 -1.58%
2008-08-25 0 11.38 11.38 11.40 11.36 11.96 4,550,922 54,241,155 11.919 5.291 5.291 5.300 5.281 5.560 9,788,897 5.5411 -2.90%
2008-08-21 0 11.72 11.72 11.74 11.66 12.14 379,200 4,510,256 11.894 5.449 5.449 5.458 5.421 5.644 815,648 5.5297 -6.24%
2008-08-20 0 12.50 12.42 12.50 12.10 12.60 256,000 3,180,296 12.423 5.811 5.774 5.811 5.625 5.858 550,648 5.7755 0.00%
2008-08-19 0 12.50 12.50 12.68 12.50 12.90 68,400 873,352 12.768 5.811 5.811 5.895 5.811 5.997 147,126 5.9361 -3.85%
2008-08-18 0 13.00 12.90 13.00 12.80 13.08 511,600 6,644,136 12.987 6.044 5.997 6.044 5.951 6.081 1,100,436 6.0377 1.56%
2008-08-15 0 12.80 12.70 12.80 12.50 13.00 365,200 4,655,880 12.749 5.951 5.904 5.951 5.811 6.044 785,534 5.9270 1.75%
2008-08-14 0 12.58 12.58 12.64 12.36 12.66 446,800 5,569,528 12.465 5.849 5.849 5.876 5.746 5.886 961,053 5.7952 -0.63%
2008-08-13 0 12.66 12.60 12.66 12.60 12.70 191,200 2,419,232 12.653 5.886 5.858 5.886 5.858 5.904 411,265 5.8824 -0.31%
2008-08-12 0 12.70 12.62 12.74 12.62 13.00 416,400 5,339,408 12.823 5.904 5.867 5.923 5.867 6.044 895,664 5.9614 -0.16%
2008-08-11 0 12.72 12.72 12.76 12.70 13.16 302,000 3,866,160 12.802 5.914 5.914 5.932 5.904 6.118 649,593 5.9517 -1.24%
2008-08-08 0 12.88 12.88 12.90 12.72 13.00 525,306 6,765,816 12.880 5.988 5.988 5.997 5.914 6.044 1,129,918 5.9879 -0.31%
2008-08-07 0 12.92 12.92 13.04 12.74 13.12 895,200 11,515,920 12.864 6.007 6.007 6.062 5.923 6.100 1,925,548 5.9806 1.41%
2008-08-05 0 12.74 12.72 12.74 12.58 13.38 1,082,000 13,878,472 12.827 5.923 5.914 5.923 5.849 6.220 2,327,350 5.9632 -4.35%
2008-08-04 0 13.32 13.34 13.36 13.30 13.44 293,600 3,911,616 13.323 6.193 6.202 6.211 6.183 6.248 631,525 6.1939 -0.30%
2008-08-01 0 13.36 13.36 13.48 13.12 13.40 184,400 2,451,600 13.295 6.211 6.211 6.267 6.100 6.230 396,639 6.1809 -1.04%
2008-07-31 0 13.50 13.32 13.50 13.14 13.50 446,000 5,935,048 13.307 6.276 6.193 6.276 6.109 6.276 959,333 6.1866 1.96%
2008-07-30 0 13.24 13.22 13.24 13.00 13.34 610,800 8,055,408 13.188 6.155 6.146 6.155 6.044 6.202 1,313,813 6.1313 1.85%
2008-07-29 0 13.00 12.96 13.00 12.76 13.00 193,600 2,497,872 12.902 6.044 6.025 6.044 5.932 6.044 416,428 5.9983 0.15%
2008-07-28 0 12.98 12.98 13.00 12.98 13.40 804,400 10,548,184 13.113 6.034 6.034 6.044 6.034 6.230 1,730,240 6.0964 -2.55%
2008-07-25 0 13.32 13.30 13.38 13.32 13.70 267,200 3,569,952 13.361 6.193 6.183 6.220 6.193 6.369 574,739 6.2114 -1.48%
2008-07-24 0 13.52 13.52 13.60 13.52 13.86 621,600 8,481,520 13.645 6.286 6.286 6.323 6.286 6.444 1,337,043 6.3435 -3.29%
2008-07-23 0 13.98 13.86 14.00 13.54 14.10 776,000 10,748,400 13.851 6.499 6.444 6.509 6.295 6.555 1,669,153 6.4394 4.80%
2008-07-22 0 13.34 13.44 13.48 13.34 13.56 402,800 5,408,200 13.427 6.202 6.248 6.267 6.202 6.304 866,411 6.2421 -0.45%
2008-07-21 0 13.40 13.38 13.40 13.34 13.58 334,400 4,493,800 13.438 6.230 6.220 6.230 6.202 6.313 719,284 6.2476 1.06%
2008-07-18 0 13.26 13.18 13.26 12.92 13.26 375,600 4,894,800 13.032 6.165 6.127 6.165 6.007 6.165 807,904 6.0586 2.79%
2008-07-17 0 12.90 12.82 12.90 12.76 13.24 984,600 12,683,192 12.882 5.997 5.960 5.997 5.932 6.155 2,117,845 5.9887 -1.38%
2008-07-16 0 13.08 13.08 13.16 12.90 13.58 555,200 7,281,616 13.115 6.081 6.081 6.118 5.997 6.313 1,194,219 6.0974 -1.51%
2008-07-15 0 13.28 13.04 13.28 13.00 13.38 681,200 9,000,268 13.212 6.174 6.062 6.174 6.044 6.220 1,465,241 6.1425 -0.75%
2008-07-14 0 13.38 13.36 13.38 13.32 13.60 268,800 3,603,016 13.404 6.220 6.211 6.220 6.193 6.323 578,181 6.2316 -2.19%
2008-07-11 0 13.68 13.56 13.68 13.30 13.76 438,000 5,924,208 13.526 6.360 6.304 6.360 6.183 6.397 942,125 6.2881 1.94%
2008-07-10 0 13.42 13.40 13.50 13.34 13.60 733,200 9,891,696 13.491 6.239 6.230 6.276 6.202 6.323 1,577,091 6.2721 -0.59%
2008-07-09 0 13.50 13.48 13.50 13.42 13.78 582,800 7,871,456 13.506 6.276 6.267 6.276 6.239 6.406 1,253,585 6.2792 0.15%
2008-07-08 0 13.48 13.38 13.48 13.34 13.72 324,560 4,372,872 13.473 6.267 6.220 6.267 6.202 6.379 698,119 6.2638 -1.75%
2008-07-07 0 13.72 13.72 13.76 13.54 13.76 142,000 1,937,096 13.642 6.379 6.379 6.397 6.295 6.397 305,438 6.3420 0.44%
2008-07-04 0 13.66 13.66 13.70 13.56 13.96 282,000 3,859,304 13.686 6.351 6.351 6.369 6.304 6.490 606,574 6.3625 -2.15%
2008-07-03 0 13.96 13.82 13.96 13.70 14.04 1,071,200 14,894,256 13.904 6.490 6.425 6.490 6.369 6.527 2,304,119 6.4642 -0.85%
2008-07-02 0 14.08 13.92 14.08 13.56 14.44 698,400 9,792,034 14.021 6.546 6.471 6.546 6.304 6.713 1,502,238 6.5183 1.73%
2008-06-30 0 13.84 13.84 13.86 13.32 14.00 484,400 6,624,612 13.676 6.434 6.434 6.444 6.193 6.509 1,041,930 6.3580 1.17%
2008-06-27 0 13.68 13.54 13.68 13.14 13.90 1,384,500 18,777,772 13.563 6.360 6.295 6.360 6.109 6.462 2,978,018 6.3055 -2.01%
2008-06-26 0 13.96 13.88 13.96 13.70 14.26 1,539,200 21,364,152 13.880 6.490 6.453 6.490 6.369 6.630 3,310,773 6.4529 -1.13%
2008-06-25 0 14.12 14.10 14.12 13.80 14.40 510,800 7,154,600 14.007 6.564 6.555 6.564 6.416 6.695 1,098,716 6.5118 -0.56%
2008-06-24 0 14.20 14.20 14.22 14.20 15.08 1,325,600 19,090,632 14.402 6.602 6.602 6.611 6.602 7.011 2,851,326 6.6954 -5.71%
2008-06-23 0 15.06 15.02 15.06 14.70 15.30 320,800 4,799,712 14.962 7.001 6.983 7.001 6.834 7.113 690,031 6.9558 0.40%
2008-06-20 0 15.00 15.00 15.16 15.00 15.60 788,400 11,988,248 15.206 6.974 6.974 7.048 6.974 7.253 1,695,825 7.0693 -2.60%
2008-06-19 0 15.40 15.36 15.40 15.20 15.90 1,074,400 16,469,040 15.329 7.160 7.141 7.160 7.067 7.392 2,311,002 7.1264 -3.75%
2008-06-18 0 16.00 15.80 16.00 15.42 16.14 1,112,000 17,563,328 15.794 7.439 7.346 7.439 7.169 7.504 2,391,879 7.3429 2.56%
2008-06-17 0 15.60 15.50 15.60 15.40 15.66 189,608 2,940,786 15.510 7.253 7.206 7.253 7.160 7.280 407,841 7.2106 -0.13%
2008-06-16 0 15.62 15.50 15.62 15.48 16.00 610,800 9,597,816 15.714 7.262 7.206 7.262 7.197 7.439 1,313,813 7.3053 -1.39%
2008-06-13 0 15.84 15.80 15.84 15.16 15.88 1,341,200 20,891,960 15.577 7.364 7.346 7.364 7.048 7.383 2,884,881 7.2419 3.26%
2008-06-12 0 15.34 15.34 15.38 15.12 16.46 4,300,054 66,308,462 15.420 7.132 7.132 7.150 7.029 7.652 9,249,288 7.1690 -7.03%
2008-06-11 0 16.50 16.48 16.50 16.46 16.90 649,200 10,796,388 16.630 7.671 7.662 7.671 7.652 7.857 1,396,410 7.7315 -1.79%
2008-06-10 0 16.80 16.62 16.78 16.50 17.10 974,000 16,240,576 16.674 7.810 7.727 7.801 7.671 7.950 2,095,045 7.7519 -3.45%
2008-06-06 0 17.40 17.40 17.46 17.36 17.90 627,219 11,031,430 17.588 8.089 8.089 8.117 8.071 8.322 1,349,129 8.1767 -0.57%
2008-06-05 0 17.50 17.46 17.50 17.30 17.98 2,894,200 50,822,658 17.560 8.136 8.117 8.136 8.043 8.359 6,225,338 8.1638 -2.45%
2008-06-04 0 17.94 17.94 18.00 16.54 18.36 3,737,000 66,313,704 17.745 8.340 8.340 8.368 7.690 8.536 8,038,175 8.2498 7.43%
2008-06-03 0 16.70 16.60 16.70 15.96 16.90 1,525,200 25,243,680 16.551 7.764 7.717 7.764 7.420 7.857 3,280,660 7.6947 1.21%
2008-06-02 0 16.50 16.46 16.50 16.44 17.32 2,528,600 42,755,336 16.909 7.671 7.652 7.671 7.643 8.052 5,438,943 7.8610 0.00%
2008-05-30 0 16.50 16.42 16.50 16.00 16.74 2,330,000 37,950,160 16.288 7.671 7.634 7.671 7.439 7.783 5,011,760 7.5722 1.60%
2008-05-29 0 16.24 16.24 16.28 16.00 16.48 4,013,200 65,504,648 16.322 7.550 7.550 7.569 7.439 7.662 8,632,273 7.5883 4.10%
2008-05-28 0 15.60 15.56 15.60 15.10 15.78 1,587,200 24,659,416 15.536 7.253 7.234 7.253 7.020 7.336 3,414,020 7.2230 3.31%
2008-05-27 0 15.10 15.02 15.10 15.00 15.30 29,200 443,304 15.182 7.020 6.983 7.020 6.974 7.113 62,808 7.0580 0.94%
2008-05-26 0 14.96 14.96 15.12 14.88 15.26 351,200 5,259,824 14.977 6.955 6.955 7.029 6.918 7.094 755,421 6.9628 -2.86%
2008-05-23 0 15.40 15.26 15.40 14.98 15.60 394,800 6,050,072 15.324 7.160 7.094 7.160 6.964 7.253 849,203 7.1244 2.94%
2008-05-22 0 14.96 14.92 14.96 14.86 15.02 444,400 6,634,576 14.929 6.955 6.936 6.955 6.909 6.983 955,891 6.9407 0.40%
2008-05-21 0 14.90 14.90 15.02 14.70 15.08 888,800 13,171,016 14.819 6.927 6.927 6.983 6.834 7.011 1,911,782 6.8894 0.27%
2008-05-20 0 14.86 15.00 15.06 14.74 15.10 489,600 7,282,744 14.875 6.909 6.974 7.001 6.853 7.020 1,053,115 6.9154 -1.85%
2008-05-19 0 15.14 15.04 15.18 15.14 15.36 72,000 1,096,944 15.235 7.039 6.992 7.057 7.039 7.141 154,870 7.0830 -0.92%
2008-05-16 0 15.28 15.24 15.28 15.04 15.30 82,000 1,247,416 15.212 7.104 7.085 7.104 6.992 7.113 176,380 7.0723 0.39%
2008-05-15 0 15.22 15.18 15.22 15.08 15.28 272,400 4,136,992 15.187 7.076 7.057 7.076 7.011 7.104 585,924 7.0606 -0.13%
2008-05-14 0 15.24 15.14 15.32 14.80 15.46 672,406 10,186,970 15.150 7.085 7.039 7.122 6.881 7.187 1,446,325 7.0433 2.56%
2008-05-13 0 14.86 14.84 14.86 14.70 15.06 402,000 5,996,952 14.918 6.909 6.899 6.909 6.834 7.001 864,690 6.9354 -0.93%
2008-05-09 0 15.00 15.00 15.08 14.90 15.30 365,600 5,517,576 15.092 6.974 6.974 7.011 6.927 7.113 786,395 7.0163 -1.96%
2008-05-08 0 15.30 15.30 15.34 14.98 15.50 232,000 3,559,648 15.343 7.113 7.113 7.132 6.964 7.206 499,025 7.1332 -1.29%
2008-05-07 0 15.50 15.50 15.52 15.48 15.70 774,000 12,011,328 15.519 7.206 7.206 7.215 7.197 7.299 1,664,851 7.2147 0.00%
2008-05-06 0 15.50 15.50 15.54 15.40 15.56 298,800 4,624,384 15.477 7.206 7.206 7.225 7.160 7.234 642,710 7.1951 -0.64%
2008-05-05 0 15.60 15.54 15.56 15.20 15.60 259,200 4,000,168 15.433 7.253 7.225 7.234 7.067 7.253 557,531 7.1748 1.30%
2008-05-02 0 15.40 15.30 15.40 15.02 15.42 725,658 11,079,730 15.269 7.160 7.113 7.160 6.983 7.169 1,560,869 7.0984 3.49%
2008-04-30 0 14.88 14.88 15.08 14.80 15.20 532,800 8,023,968 15.060 6.918 6.918 7.011 6.881 7.067 1,146,037 7.0015 0.13%
2008-04-29 0 14.86 14.76 14.86 14.72 14.90 218,400 3,228,840 14.784 6.909 6.862 6.909 6.843 6.927 469,772 6.8732 0.41%
2008-04-28 0 14.80 14.72 14.80 14.50 14.90 114,000 1,670,144 14.650 6.881 6.843 6.881 6.741 6.927 245,211 6.8111 1.23%
2008-04-25 0 14.62 14.58 14.62 14.40 14.84 607,600 8,859,194 14.581 6.797 6.778 6.797 6.695 6.899 1,306,929 6.7786 0.41%
2008-04-24 0 14.56 14.54 14.56 14.34 14.84 364,000 5,313,056 14.596 6.769 6.760 6.769 6.667 6.899 782,953 6.7859 -2.67%
2008-04-23 0 14.96 14.94 14.98 14.58 14.98 753,200 11,207,792 14.880 6.955 6.946 6.964 6.778 6.964 1,620,111 6.9179 2.61%
2008-04-22 0 14.58 14.50 14.64 14.36 14.68 914,000 13,298,680 14.550 6.778 6.741 6.806 6.676 6.825 1,965,987 6.7644 1.25%
2008-04-21 0 14.40 14.32 14.40 14.00 14.42 384,400 5,507,712 14.328 6.695 6.657 6.695 6.509 6.704 826,833 6.6612 2.42%
2008-04-18 0 14.06 14.00 14.06 13.80 14.10 363,200 5,091,496 14.018 6.537 6.509 6.537 6.416 6.555 781,232 6.5173 -0.14%
2008-04-17 0 14.08 14.00 14.08 13.86 14.10 1,208,000 16,923,160 14.009 6.546 6.509 6.546 6.444 6.555 2,598,372 6.5130 2.55%
2008-04-16 0 13.88 13.84 13.88 13.60 14.02 683,200 9,464,640 13.853 6.383 6.365 6.383 6.254 6.448 1,485,598 6.3709 4.05%
2008-04-15 0 13.34 13.30 13.50 13.20 13.50 310,000 4,127,072 13.313 6.135 6.116 6.208 6.070 6.208 674,086 6.1225 2.14%
2008-04-14 0 13.06 13.06 13.12 13.02 13.60 1,634,800 21,522,448 13.165 6.006 6.006 6.034 5.988 6.254 3,554,823 6.0544 -6.85%
2008-04-11 0 14.02 14.06 14.10 14.00 14.30 284,000 4,004,120 14.099 6.448 6.466 6.484 6.438 6.576 617,549 6.4839 -0.99%
2008-04-10 0 14.16 14.16 14.18 13.94 14.20 334,800 4,721,936 14.104 6.512 6.512 6.521 6.411 6.530 728,012 6.4861 -0.14%
2008-04-09 0 14.18 14.18 14.22 13.94 14.32 1,912,800 26,856,044 14.040 6.521 6.521 6.540 6.411 6.586 4,159,325 6.4568 1.29%
2008-04-08 0 14.00 14.00 14.02 13.80 14.12 758,983 10,634,818 14.012 6.438 6.438 6.448 6.346 6.494 1,650,385 6.4438 0.57%
2008-04-07 0 13.92 13.90 13.92 13.76 14.02 568,800 7,931,872 13.945 6.402 6.392 6.402 6.328 6.448 1,236,838 6.4130 1.61%
2008-04-03 0 13.70 13.70 13.86 13.66 14.30 1,528,400 21,159,080 13.844 6.300 6.300 6.374 6.282 6.576 3,323,459 6.3666 -4.06%
2008-04-02 0 14.28 14.22 14.30 14.00 14.38 1,859,200 26,287,720 14.139 6.567 6.540 6.576 6.438 6.613 4,042,774 6.5024 3.03%
2008-04-01 0 13.86 13.80 13.86 12.56 13.90 2,003,400 26,855,224 13.405 6.374 6.346 6.374 5.776 6.392 4,356,332 6.1646 4.84%
2008-03-31 0 13.22 13.24 13.26 13.00 13.58 1,010,400 13,372,072 13.234 6.080 6.089 6.098 5.978 6.245 2,197,084 6.0863 1.54%
2008-03-28 0 13.02 12.98 13.02 12.68 13.10 1,004,400 12,861,944 12.806 5.988 5.969 5.988 5.831 6.024 2,184,037 5.8891 2.36%
2008-03-27 0 12.72 12.70 12.72 12.20 12.80 1,013,456 12,803,426 12.633 5.850 5.841 5.850 5.611 5.886 2,203,729 5.8099 2.58%
2008-03-26 0 12.40 12.36 12.50 11.62 12.54 1,879,200 22,848,192 12.159 5.703 5.684 5.749 5.344 5.767 4,086,263 5.5915 -1.12%
2008-03-25 0 12.54 12.52 12.56 12.00 13.12 3,446,100 43,289,876 12.562 5.767 5.758 5.776 5.519 6.034 7,493,439 5.7770 2.96%
2008-03-20 0 12.18 12.20 12.40 11.26 12.20 2,307,600 26,746,248 11.591 5.601 5.611 5.703 5.178 5.611 5,017,806 5.3303 5.91%
2008-03-19 0 11.50 11.50 11.60 10.92 11.70 1,260,400 14,377,336 11.407 5.289 5.289 5.335 5.022 5.381 2,740,701 5.2459 8.49%
2008-03-18 0 10.60 10.78 10.80 10.56 11.32 917,600 9,843,320 10.727 4.875 4.958 4.967 4.856 5.206 1,995,293 4.9333 -4.68%
2008-03-17 0 11.12 11.10 11.18 10.50 11.28 788,800 8,723,216 11.059 5.114 5.105 5.141 4.829 5.187 1,715,221 5.0858 -5.12%
2008-03-14 0 11.72 11.68 11.88 11.60 11.96 535,206 6,307,469 11.785 5.390 5.371 5.463 5.335 5.500 1,163,789 5.4198 -0.17%
2008-03-13 0 11.74 11.74 11.88 11.56 12.30 1,056,000 12,532,800 11.868 5.399 5.399 5.463 5.316 5.657 2,296,240 5.4580 -2.33%
2008-03-12 0 12.02 12.02 12.06 11.98 12.52 1,444,000 17,594,024 12.184 5.528 5.528 5.546 5.509 5.758 3,139,934 5.6033 0.33%
2008-03-11 0 11.98 11.96 11.98 11.88 12.24 908,800 10,890,264 11.983 5.509 5.500 5.509 5.463 5.629 1,976,158 5.5108 -2.44%
2008-03-10 0 12.28 12.22 12.34 12.02 12.90 1,195,733 14,664,556 12.264 5.647 5.620 5.675 5.528 5.932 2,600,085 5.6400 -5.54%
2008-03-07 0 13.00 12.98 13.00 12.84 13.30 690,160 8,958,280 12.980 5.978 5.969 5.978 5.905 6.116 1,500,732 5.9693 -2.40%
2008-03-06 0 13.32 13.32 13.34 13.32 13.56 418,000 5,605,648 13.411 6.126 6.126 6.135 6.126 6.236 908,928 6.1673 -0.75%
2008-03-05 0 13.42 13.40 13.42 13.30 13.58 417,800 5,607,272 13.421 6.172 6.162 6.172 6.116 6.245 908,493 6.1721 0.90%
2008-03-04 0 13.30 13.28 13.30 13.28 13.78 1,318,600 17,695,800 13.420 6.116 6.107 6.116 6.107 6.337 2,867,255 6.1717 -0.60%
2008-03-03 0 13.38 13.36 13.38 13.26 13.64 736,800 9,954,568 13.511 6.153 6.144 6.153 6.098 6.273 1,602,149 6.2133 -1.47%
2008-02-29 0 13.58 13.50 13.58 13.40 13.70 1,073,400 14,527,800 13.534 6.245 6.208 6.245 6.162 6.300 2,334,076 6.2242 -0.59%
2008-02-28 0 13.66 13.66 13.70 13.56 13.90 4,049,200 55,317,592 13.661 6.282 6.282 6.300 6.236 6.392 8,804,862 6.2826 -1.59%
2008-02-27 0 13.88 13.86 13.88 13.80 14.22 1,498,800 20,983,208 14.000 6.383 6.374 6.383 6.346 6.540 3,259,095 6.4384 3.58%
2008-02-26 0 13.40 13.38 13.40 13.18 13.54 1,335,600 17,900,160 13.402 6.162 6.153 6.162 6.061 6.227 2,904,221 6.1635 0.15%
2008-02-25 0 13.38 13.38 13.40 13.36 14.30 1,264,800 17,350,488 13.718 6.153 6.153 6.162 6.144 6.576 2,750,269 6.3087 -4.56%
2008-02-22 0 14.02 14.00 14.10 14.00 14.28 1,066,093 14,965,531 14.038 6.448 6.438 6.484 6.438 6.567 2,318,187 6.4557 -1.27%
2008-02-21 0 14.20 14.20 14.24 14.10 14.70 1,216,133 17,581,052 14.457 6.530 6.530 6.549 6.484 6.760 2,644,444 6.6483 -2.34%
2008-02-20 0 14.54 14.52 14.56 14.50 14.70 544,803 7,962,036 14.615 6.687 6.677 6.696 6.668 6.760 1,184,657 6.7210 -0.82%
2008-02-19 0 14.66 14.66 14.70 14.64 14.90 995,236 14,651,373 14.722 6.742 6.742 6.760 6.733 6.852 2,164,110 6.7702 0.27%
2008-02-18 0 14.62 14.60 14.70 14.60 14.88 542,809 7,995,675 14.730 6.723 6.714 6.760 6.714 6.843 1,180,322 6.7741 -1.08%
2008-02-15 0 14.78 14.76 14.78 14.76 15.10 1,221,518 18,085,370 14.806 6.797 6.788 6.797 6.788 6.944 2,656,154 6.8089 -2.25%
2008-02-14 0 15.12 15.12 15.14 14.88 15.22 1,362,203 20,494,591 15.045 6.953 6.953 6.963 6.843 6.999 2,962,069 6.9190 2.86%
2008-02-13 0 14.70 14.66 14.70 14.50 15.18 1,155,805 17,209,497 14.890 6.760 6.742 6.760 6.668 6.981 2,513,263 6.8475 -1.61%
2008-02-12 0 14.94 14.94 14.98 14.92 15.26 1,021,952 15,401,684 15.071 6.871 6.871 6.889 6.861 7.018 2,222,203 6.9308 -1.71%
2008-02-11 0 15.20 15.20 15.38 15.08 15.70 470,000 7,210,672 15.342 6.990 6.990 7.073 6.935 7.220 1,022,001 7.0554 -1.68%
2008-02-06 0 15.46 15.40 15.46 15.28 15.60 1,113,566 17,094,475 15.351 7.110 7.082 7.110 7.027 7.174 2,421,415 7.0597 -4.57%
2008-02-05 0 16.20 16.20 16.22 15.80 16.36 1,627,600 26,283,856 16.149 7.450 7.450 7.459 7.266 7.524 3,539,166 7.4266 3.05%
2008-02-04 0 15.72 15.72 15.80 15.50 16.00 683,610 10,811,055 15.815 7.229 7.229 7.266 7.128 7.358 1,486,489 7.2729 -0.88%
2008-02-01 0 15.86 15.84 15.86 15.28 16.00 670,800 10,498,520 15.651 7.294 7.285 7.294 7.027 7.358 1,458,634 7.1975 2.06%
2008-01-31 0 15.54 15.52 15.54 15.30 15.88 1,791,919 27,928,034 15.586 7.147 7.137 7.147 7.036 7.303 3,896,473 7.1675 -2.26%
2008-01-30 0 15.90 15.40 15.90 15.28 16.30 1,398,000 22,145,010 15.841 7.312 7.082 7.312 7.027 7.496 3,039,908 7.2848 -0.63%
2008-01-29 0 16.00 15.98 16.00 16.00 16.38 634,693 10,238,661 16.132 7.358 7.349 7.358 7.358 7.533 1,380,121 7.4187 -0.62%
2008-01-28 0 16.10 16.00 16.10 15.94 16.70 1,070,759 17,274,816 16.133 7.404 7.358 7.404 7.331 7.680 2,328,333 7.4194 -3.59%
2008-01-25 0 16.70 16.70 16.72 16.64 16.98 799,707 13,391,377 16.745 7.680 7.680 7.689 7.652 7.809 1,738,938 7.7009 0.60%
2008-01-24 0 16.60 16.50 16.60 16.50 16.80 720,400 12,029,120 16.698 7.634 7.588 7.634 7.588 7.726 1,566,488 7.6790 0.85%
2008-01-23 0 16.46 16.44 16.46 16.30 16.82 1,245,600 20,531,344 16.483 7.570 7.560 7.570 7.496 7.735 2,708,519 7.5803 2.24%
2008-01-22 0 16.10 16.08 16.14 16.10 16.84 327,600 5,319,656 16.238 7.404 7.395 7.422 7.404 7.744 712,356 7.4677 -5.29%
2008-01-21 0 17.00 16.92 17.00 16.90 17.50 270,800 4,609,888 17.023 7.818 7.781 7.818 7.772 8.048 588,846 7.8287 -2.86%
2008-01-18 0 17.50 17.48 17.54 17.12 17.92 1,337,681 23,441,375 17.524 8.048 8.039 8.066 7.873 8.241 2,908,746 8.0589 -0.11%
2008-01-17 0 17.52 17.38 17.56 16.90 17.62 727,200 12,437,736 17.104 8.057 7.993 8.076 7.772 8.103 1,581,274 7.8656 3.06%
2008-01-16 0 17.00 16.98 17.00 16.92 18.00 1,551,400 26,959,872 17.378 7.818 7.809 7.818 7.781 8.278 3,373,472 7.9917 -6.08%
2008-01-15 0 18.10 18.10 18.12 18.00 19.40 1,330,001 24,468,294 18.397 8.324 8.324 8.333 8.278 8.922 2,892,047 8.4605 -4.74%
2008-01-14 0 19.00 19.00 19.02 18.76 19.78 976,954 18,890,805 19.336 8.738 8.738 8.747 8.627 9.096 2,124,357 8.8925 0.64%
2008-01-11 0 18.88 18.88 18.90 18.40 19.00 1,142,307 21,485,127 18.809 8.683 8.683 8.692 8.462 8.738 2,483,912 8.6497 2.61%
2008-01-10 0 18.40 18.40 18.46 18.00 18.60 1,015,131 18,707,377 18.429 8.462 8.462 8.489 8.278 8.554 2,207,371 8.4750 2.22%
2008-01-09 0 18.00 18.00 18.04 17.64 18.02 684,200 12,248,460 17.902 8.278 8.278 8.296 8.112 8.287 1,487,772 8.2328 1.69%
2008-01-08 0 17.70 17.70 17.74 17.60 17.88 361,134 6,397,493 17.715 8.140 8.140 8.158 8.094 8.223 785,275 8.1468 1.96%
2008-01-07 0 17.36 17.36 17.40 17.24 17.66 520,381 9,045,341 17.382 7.984 7.984 8.002 7.928 8.122 1,131,553 7.9937 -3.12%
2008-01-04 0 17.92 17.86 17.92 17.60 18.00 321,200 5,718,160 17.803 8.241 8.213 8.241 8.094 8.278 698,440 8.1871 1.47%
2008-01-03 0 17.66 17.66 17.70 17.64 18.20 561,200 9,983,952 17.790 8.122 8.122 8.140 8.112 8.370 1,220,312 8.1815 -3.50%
2008-01-02 0 18.30 18.26 18.30 18.00 18.40 672,400 12,292,368 18.281 8.416 8.397 8.416 8.278 8.462 1,462,113 8.4073 1.10%
2007-12-31 0 18.10 18.08 18.12 17.90 18.18 171,208 3,094,913 18.077 8.324 8.315 8.333 8.232 8.361 372,287 8.3133 1.12%
2007-12-28 0 17.90 17.80 17.88 17.28 18.00 498,800 8,898,744 17.840 8.232 8.186 8.223 7.947 8.278 1,084,625 8.2044 3.11%
2007-12-27 0 17.36 17.28 17.36 17.28 17.48 176,408 3,057,201 17.330 7.984 7.947 7.984 7.947 8.039 383,594 7.9699 -0.80%
2007-12-24 0 17.50 17.50 17.58 17.30 17.58 112,006 1,960,695 17.505 8.048 8.048 8.085 7.956 8.085 243,554 8.0504 1.16%
2007-12-21 0 17.30 17.22 17.30 17.14 17.30 262,800 4,523,648 17.213 7.956 7.919 7.956 7.882 7.956 571,451 7.9161 1.65%
2007-12-20 0 17.02 17.02 17.04 17.00 17.20 282,418 4,821,456 17.072 7.827 7.827 7.836 7.818 7.910 614,109 7.8511 0.24%
2007-12-19 0 16.98 17.00 17.14 16.70 17.34 784,446 13,214,130 16.845 7.809 7.818 7.882 7.680 7.974 1,705,754 7.7468 -0.12%
2007-12-18 0 17.00 16.98 17.00 16.60 17.32 2,350,400 40,017,320 17.026 7.818 7.809 7.818 7.634 7.965 5,110,873 7.8298 0.00%
2007-12-17 0 17.00 17.00 17.02 16.72 17.80 2,881,200 49,042,384 17.022 7.818 7.818 7.827 7.689 8.186 6,265,081 7.8279 -4.82%
2007-12-14 0 17.86 17.86 17.98 17.42 19.50 5,044,200 90,723,232 17.986 8.213 8.213 8.269 8.011 8.968 10,968,459 8.2713 -7.37%
2007-12-13 0 19.28 19.20 19.28 19.20 19.78 2,047,600 39,906,488 19.489 8.867 8.830 8.867 8.830 9.096 4,452,444 8.9628 -1.13%
2007-12-12 0 19.50 19.42 19.50 18.90 19.82 2,242,019 43,491,727 19.399 8.968 8.931 8.968 8.692 9.115 4,875,202 8.9210 1.35%
2007-12-11 0 19.24 19.12 19.24 17.64 19.44 4,303,787 80,527,281 18.711 8.848 8.793 8.848 8.112 8.940 9,358,453 8.6048 5.48%
2007-12-10 0 18.24 18.28 18.30 18.18 18.38 2,054,200 37,492,245 18.252 8.388 8.407 8.416 8.361 8.453 4,466,795 8.3935 0.00%
2007-12-07 0 18.24 18.24 18.26 18.20 18.50 3,278,200 59,971,496 18.294 8.388 8.388 8.397 8.370 8.508 7,128,346 8.4131 0.77%
2007-12-06 0 18.10 18.10 18.18 17.84 18.22 3,658,051 65,912,303 18.018 8.324 8.324 8.361 8.204 8.379 7,954,320 8.2864 2.96%
2007-12-05 0 17.58 17.54 17.60 16.76 17.60 2,496,500 42,406,629 16.986 8.085 8.066 8.094 7.708 8.094 5,428,563 7.8118 4.64%
2007-12-04 0 16.80 16.90 16.92 16.56 16.92 730,400 12,270,584 16.800 7.726 7.772 7.781 7.616 7.781 1,588,232 7.7259 0.00%
2007-12-03 0 16.80 16.60 16.80 16.50 17.10 1,345,600 22,629,088 16.817 7.726 7.634 7.726 7.588 7.864 2,925,966 7.7339 0.12%
2007-11-30 0 16.78 16.68 16.72 16.58 16.86 524,897 8,791,834 16.750 7.717 7.671 7.689 7.625 7.754 1,141,372 7.7029 0.48%
2007-11-29 0 16.70 16.60 16.70 16.12 16.90 3,043,200 50,430,666 16.572 7.680 7.634 7.680 7.413 7.772 6,617,345 7.6210 3.60%
2007-11-28 0 16.12 16.04 16.12 15.84 16.66 2,468,200 39,581,256 16.037 7.413 7.377 7.413 7.285 7.662 5,367,025 7.3749 -1.71%
2007-11-27 0 16.40 16.22 16.50 16.20 16.80 172,263 2,821,842 16.381 7.542 7.459 7.588 7.450 7.726 374,581 7.5333 -0.61%
2007-11-26 0 16.50 16.46 16.50 16.42 16.60 768,800 12,588,134 16.374 7.588 7.570 7.588 7.551 7.634 1,671,732 7.5300 1.23%
2007-11-23 0 16.30 16.30 16.40 15.88 16.56 373,600 6,108,048 16.349 7.496 7.496 7.542 7.303 7.616 812,382 7.5187 1.75%
2007-11-22 0 16.02 16.02 16.18 16.00 16.34 589,200 9,567,192 16.238 7.367 7.367 7.441 7.358 7.514 1,281,197 7.4674 -2.32%
2007-11-21 0 16.40 16.36 16.40 16.36 16.64 1,166,800 19,283,648 16.527 7.542 7.524 7.542 7.524 7.652 2,537,171 7.6005 -1.09%
2007-11-20 0 16.58 16.56 16.60 16.54 16.88 709,167 11,858,048 16.721 7.625 7.616 7.634 7.606 7.763 1,542,062 7.6897 -1.31%
2007-11-19 0 16.80 16.78 16.84 16.78 16.92 306,900 5,162,076 16.820 7.726 7.717 7.744 7.717 7.781 667,345 7.7352 -1.18%
2007-11-16 0 17.00 16.90 16.98 16.80 17.16 1,242,400 21,046,256 16.940 7.818 7.772 7.809 7.726 7.892 2,701,561 7.7904 -1.05%
2007-11-15 0 17.18 16.82 17.20 16.80 17.26 1,948,000 33,172,568 17.029 7.901 7.735 7.910 7.726 7.938 4,235,866 7.8314 -0.12%
2007-11-14 0 17.20 17.14 17.20 16.70 17.26 1,460,800 24,851,072 17.012 7.910 7.882 7.910 7.680 7.938 3,176,465 7.8235 2.99%
2007-11-13 0 16.70 16.56 16.70 16.46 17.00 654,000 10,885,040 16.644 7.680 7.616 7.680 7.570 7.818 1,422,103 7.6542 0.00%
2007-11-12 0 16.70 16.68 16.70 16.66 17.28 416,000 6,987,720 16.797 7.680 7.671 7.680 7.662 7.947 904,579 7.7248 -2.45%
2007-11-09 0 17.12 17.12 17.24 17.00 17.28 391,200 6,708,872 17.150 7.873 7.873 7.928 7.818 7.947 850,652 7.8867 -0.93%
2007-11-08 0 17.28 17.28 17.30 17.28 17.64 351,600 6,116,488 17.396 7.947 7.947 7.956 7.947 8.112 764,543 8.0002 -2.04%
2007-11-07 0 17.64 17.64 17.74 17.48 18.10 536,400 9,538,824 17.783 8.112 8.112 8.158 8.039 8.324 1,166,385 8.1781 -0.56%
2007-11-06 0 17.74 17.56 17.78 17.32 17.80 1,238,365 21,619,779 17.458 8.158 8.076 8.177 7.965 8.186 2,692,787 8.0288 1.72%
2007-11-05 0 17.44 17.44 17.66 17.40 17.90 1,506,400 26,619,184 17.671 8.020 8.020 8.122 8.002 8.232 3,275,621 8.1265 -2.13%
2007-11-02 0 17.82 17.82 17.84 17.50 17.86 1,964,200 34,940,808 17.789 8.195 8.195 8.204 8.048 8.213 4,271,093 8.1808 -1.00%
2007-11-01 0 18.00 17.98 18.00 17.92 18.18 1,846,210 33,057,194 17.905 8.278 8.269 8.278 8.241 8.361 4,014,527 8.2344 0.78%
2007-10-31 0 17.86 17.70 17.86 17.52 18.00 2,997,604 53,353,013 17.799 8.213 8.140 8.213 8.057 8.278 6,518,198 8.1852 1.94%
2007-10-30 0 17.52 17.52 17.54 17.36 18.26 2,491,400 43,678,580 17.532 8.057 8.057 8.066 7.984 8.397 5,417,473 8.0625 -2.12%
2007-10-29 0 17.90 17.90 17.98 17.80 18.50 893,407 16,074,807 17.993 8.232 8.232 8.269 8.186 8.508 1,942,686 8.2745 0.56%
2007-10-26 0 17.80 17.76 17.80 17.60 17.90 989,000 17,576,948 17.772 8.186 8.168 8.186 8.094 8.232 2,150,550 8.1732 1.71%
2007-10-25 0 17.50 17.44 17.50 17.34 17.68 1,461,200 25,522,760 17.467 8.048 8.020 8.048 7.974 8.131 3,177,335 8.0328 1.27%
2007-10-24 0 17.28 17.28 17.40 17.22 17.88 1,147,200 20,137,863 17.554 7.947 7.947 8.002 7.919 8.223 2,494,551 8.0727 -1.82%
2007-10-23 0 17.60 17.60 17.78 17.34 17.92 521,606 9,279,450 17.790 8.094 8.094 8.177 7.974 8.241 1,134,216 8.1814 0.00%
2007-10-22 0 17.60 17.60 17.70 17.08 17.70 316,400 5,500,456 17.385 8.094 8.094 8.140 7.855 8.140 688,002 7.9948 -0.68%
2007-10-18 0 17.72 17.72 17.74 17.50 17.90 202,800 3,590,496 17.705 8.149 8.149 8.158 8.048 8.232 440,982 8.1420 -1.56%
2007-10-17 0 18.00 17.98 18.00 17.90 18.38 499,766 8,987,505 17.983 8.278 8.269 8.278 8.232 8.453 1,086,726 8.2703 -0.66%
2007-10-16 0 18.12 18.10 18.12 18.04 18.50 753,200 13,651,168 18.124 8.333 8.324 8.333 8.296 8.508 1,637,810 8.3350 -0.11%
2007-10-15 0 18.14 18.10 18.14 18.10 18.24 3,160,000 57,211,260 18.105 8.342 8.324 8.342 8.324 8.388 6,871,323 8.3261 0.55%
2007-10-12 0 18.04 18.04 18.30 18.02 18.56 956,200 17,457,649 18.257 8.296 8.296 8.416 8.287 8.535 2,079,228 8.3962 -2.38%
2007-10-11 0 18.48 18.40 18.58 18.24 18.90 1,529,202 28,321,988 18.521 8.499 8.462 8.545 8.388 8.692 3,325,203 8.5174 0.98%
2007-10-10 0 18.30 18.28 18.30 17.62 18.40 3,227,040 58,398,637 18.097 8.416 8.407 8.416 8.103 8.462 7,017,100 8.3223 4.57%
2007-10-09 0 17.50 17.42 17.50 17.00 17.50 879,200 15,149,336 17.231 8.048 8.011 8.048 7.818 8.048 1,911,794 7.9241 1.86%
2007-10-08 0 17.18 17.10 17.20 17.00 17.30 1,478,600 25,249,670 17.077 7.901 7.864 7.910 7.818 7.956 3,215,171 7.8533 2.63%
2007-10-05 0 16.74 16.74 17.00 16.68 17.16 2,222,700 37,589,906 16.912 7.698 7.698 7.818 7.671 7.892 4,833,193 7.7774 -2.11%
2007-10-04 0 17.10 17.08 17.10 17.08 17.20 116,000 1,983,784 17.102 7.864 7.855 7.864 7.855 7.910 252,238 7.8647 -0.81%
2007-10-03 0 17.24 17.24 17.28 16.80 17.40 1,226,802 21,126,850 17.221 7.928 7.928 7.947 7.726 8.002 2,667,643 7.9197 1.41%
2007-10-02 0 17.00 17.10 17.12 16.94 18.00 1,510,760 26,062,538 17.251 7.818 7.864 7.873 7.790 8.278 3,285,101 7.9336 -0.93%
2007-09-28 0 17.16 17.10 17.16 16.92 17.16 856,000 14,620,144 17.080 7.892 7.864 7.892 7.781 7.892 1,861,346 7.8546 1.54%
2007-09-27 0 16.90 16.90 17.36 16.88 17.48 2,455,114 41,755,609 17.008 7.772 7.772 7.984 7.763 8.039 5,338,570 7.8215 -2.65%
2007-09-25 0 17.36 17.36 17.44 17.34 17.56 274,194 4,767,879 17.389 7.984 7.984 8.020 7.974 8.076 596,226 7.9968 0.00%
2007-09-24 0 17.36 17.36 17.38 17.32 17.50 1,711,737 29,744,101 17.377 7.984 7.984 7.993 7.965 8.048 3,722,120 7.9912 -0.57%
2007-09-21 0 17.46 17.46 17.48 17.44 17.50 2,297,019 40,140,525 17.475 8.030 8.030 8.039 8.020 8.048 4,994,798 8.0365 -0.34%
2007-09-20 0 17.52 17.50 17.54 17.10 17.56 2,720,400 47,438,170 17.438 8.057 8.048 8.066 7.864 8.076 5,915,427 8.0194 1.80%
2007-09-19 0 17.46 17.22 17.46 16.70 17.60 3,097,638 52,739,872 17.026 7.915 7.806 7.915 7.570 7.978 6,833,565 7.7178 4.55%
2007-09-18 0 16.70 16.70 16.74 16.28 16.80 1,525,200 25,374,848 16.637 7.570 7.570 7.588 7.380 7.615 3,364,678 7.5415 2.20%
2007-09-17 0 16.34 16.34 16.40 16.16 16.40 292,400 4,766,780 16.302 7.407 7.407 7.434 7.325 7.434 645,051 7.3898 0.86%
2007-09-14 0 16.20 16.20 16.24 16.02 16.20 1,156,000 18,600,832 16.091 7.343 7.343 7.362 7.262 7.343 2,550,202 7.2939 1.25%
2007-09-13 0 16.00 15.98 16.00 15.98 16.18 1,013,600 16,256,448 16.038 7.253 7.244 7.253 7.244 7.334 2,236,059 7.2701 -0.37%
2007-09-12 0 16.06 16.06 16.08 16.02 16.24 959,067 15,428,443 16.087 7.280 7.280 7.289 7.262 7.362 2,115,756 7.2922 0.25%
2007-09-11 0 16.02 16.00 16.20 15.90 16.32 669,200 10,815,984 16.163 7.262 7.253 7.343 7.207 7.398 1,476,293 7.3264 -1.23%
2007-09-10 0 16.22 16.22 16.26 16.18 16.38 1,604,400 26,052,003 16.238 7.352 7.352 7.371 7.334 7.425 3,539,397 7.3606 -1.10%
2007-09-07 0 16.40 16.32 16.40 16.32 16.50 629,882 10,319,688 16.384 7.434 7.398 7.434 7.398 7.479 1,389,555 7.4266 -0.12%
2007-09-06 0 16.42 16.42 16.44 16.40 16.50 740,400 12,186,832 16.460 7.443 7.443 7.452 7.434 7.479 1,633,364 7.4612 -0.61%
2007-09-05 0 16.52 16.52 16.74 16.50 16.82 1,372,400 22,872,388 16.666 7.488 7.488 7.588 7.479 7.624 3,027,592 7.5546 -1.78%
2007-09-04 0 16.82 16.68 16.82 16.58 16.90 2,102,851 35,127,204 16.705 7.624 7.561 7.624 7.516 7.661 4,639,009 7.5721 -0.24%
2007-09-03 0 16.86 16.82 16.86 16.76 17.06 176,821 3,000,706 16.970 7.643 7.624 7.643 7.597 7.733 390,077 7.6926 -1.17%
2007-08-31 0 17.06 16.84 17.06 16.62 17.10 565,200 9,548,280 16.894 7.733 7.634 7.733 7.534 7.751 1,246,863 7.6578 1.19%
2007-08-30 0 16.86 16.76 16.88 16.60 16.94 716,814 11,988,087 16.724 7.643 7.597 7.652 7.525 7.679 1,581,332 7.5810 1.81%
2007-08-29 0 16.56 16.56 16.60 16.20 16.62 341,200 5,635,512 16.517 7.507 7.507 7.525 7.343 7.534 752,707 7.4870 -1.55%
2007-08-28 0 16.82 16.78 16.82 16.20 16.94 404,032 6,758,595 16.728 7.624 7.606 7.624 7.343 7.679 891,318 7.5827 -0.71%
2007-08-27 0 16.94 16.94 16.96 16.82 17.00 484,000 8,186,232 16.914 7.679 7.679 7.688 7.624 7.706 1,067,731 7.6669 2.17%
2007-08-24 0 16.58 16.56 16.58 16.50 16.82 772,000 12,806,128 16.588 7.516 7.507 7.516 7.479 7.624 1,703,076 7.5194 -0.96%
2007-08-23 0 16.74 16.72 16.74 16.70 17.20 1,425,460 23,961,531 16.810 7.588 7.579 7.588 7.570 7.797 3,144,646 7.6198 -0.95%
2007-08-22 0 16.90 16.82 16.90 16.80 17.00 1,770,600 29,899,908 16.887 7.661 7.624 7.661 7.615 7.706 3,906,044 7.6548 -0.59%
2007-08-21 0 17.00 17.00 17.02 16.80 17.04 367,200 6,243,088 17.002 7.706 7.706 7.715 7.615 7.724 810,064 7.7069 1.43%
2007-08-20 0 16.76 16.72 16.76 16.64 16.80 357,200 5,974,968 16.727 7.597 7.579 7.597 7.543 7.615 788,003 7.5824 2.32%
2007-08-17 0 16.38 16.40 16.50 15.86 16.70 828,000 13,384,104 16.164 7.425 7.434 7.479 7.189 7.570 1,826,615 7.3273 1.11%
2007-08-16 0 16.20 16.20 16.40 15.72 16.90 2,005,600 32,489,920 16.200 7.343 7.343 7.434 7.126 7.661 4,424,467 7.3432 -4.59%
2007-08-15 0 16.98 16.98 17.08 16.82 17.20 326,000 5,518,776 16.929 7.697 7.697 7.742 7.624 7.797 719,174 7.6738 -2.75%
2007-08-14 0 17.46 17.28 17.46 17.20 17.48 112,000 1,935,960 17.285 7.915 7.833 7.915 7.797 7.924 247,078 7.8354 1.39%
2007-08-13 0 17.22 17.22 17.28 17.00 17.28 348,000 5,966,669 17.146 7.806 7.806 7.833 7.706 7.833 767,708 7.7721 -0.12%
2007-08-10 0 17.24 17.20 17.24 16.88 17.26 511,600 8,736,360 17.077 7.815 7.797 7.815 7.652 7.824 1,128,619 7.7408 -0.92%
2007-08-09 0 17.40 17.40 17.42 17.20 17.50 619,600 10,781,936 17.401 7.887 7.887 7.896 7.797 7.933 1,366,873 7.8880 0.58%
2007-08-08 0 17.30 17.20 17.30 17.00 17.30 366,000 6,269,472 17.130 7.842 7.797 7.842 7.706 7.842 807,417 7.7649 1.76%
2007-08-07 0 17.00 16.98 17.00 16.94 17.50 364,000 6,234,880 17.129 7.706 7.697 7.706 7.679 7.933 803,005 7.7644 -0.70%
2007-08-06 0 17.12 17.12 17.20 17.08 17.38 449,200 7,746,280 17.245 7.760 7.760 7.797 7.742 7.878 990,961 7.8169 -3.17%
2007-08-03 0 17.68 17.48 17.70 17.48 17.80 457,200 8,069,408 17.650 8.014 7.924 8.023 7.924 8.069 1,008,609 8.0005 -0.45%
2007-08-02 0 17.76 17.76 17.98 17.46 18.40 1,071,600 19,069,672 17.796 8.051 8.051 8.150 7.915 8.341 2,364,010 8.0667 0.00%
2007-08-01 0 17.76 17.80 18.06 17.76 18.58 1,576,600 28,761,120 18.243 8.051 8.069 8.187 8.051 8.422 3,478,069 8.2693 -2.20%
2007-07-31 0 18.16 18.10 18.16 17.36 18.18 409,575 7,336,539 17.913 8.232 8.205 8.232 7.869 8.241 903,546 8.1197 4.85%
2007-07-30 0 17.32 17.32 17.34 17.24 17.58 237,200 4,117,976 17.361 7.851 7.851 7.860 7.815 7.969 523,277 7.8696 -0.46%
2007-07-27 0 17.40 17.34 17.40 17.28 18.00 731,600 12,788,944 17.481 7.887 7.860 7.887 7.833 8.159 1,613,951 7.9240 -3.87%
2007-07-26 0 18.10 18.06 18.10 17.80 18.30 1,496,509 27,127,463 18.127 8.205 8.187 8.205 8.069 8.295 3,301,384 8.2170 2.03%
2007-07-25 0 17.74 17.72 17.74 17.58 17.88 282,000 5,011,624 17.772 8.041 8.032 8.041 7.969 8.105 622,108 8.0559 -1.00%
2007-07-24 0 17.92 17.90 17.92 17.82 17.96 254,800 4,564,672 17.915 8.123 8.114 8.123 8.078 8.141 562,103 8.1207 0.56%
2007-07-23 0 17.82 17.80 17.84 17.82 17.90 210,400 3,757,864 17.861 8.078 8.069 8.087 8.078 8.114 464,154 8.0962 0.22%
2007-07-20 0 17.78 17.70 17.78 17.50 17.90 310,032 5,492,642 17.716 8.060 8.023 8.060 7.933 8.114 683,948 8.0308 1.02%
2007-07-19 0 17.60 17.50 17.70 17.46 17.78 226,400 3,986,952 17.610 7.978 7.933 8.023 7.915 8.060 499,451 7.9827 0.11%
2007-07-18 0 17.58 17.58 17.64 17.56 17.90 139,200 2,455,952 17.643 7.969 7.969 7.996 7.960 8.114 307,083 7.9977 -1.79%
2007-07-17 0 17.90 17.90 17.92 17.80 18.02 326,400 5,845,312 17.908 8.114 8.114 8.123 8.069 8.168 720,057 8.1178 -0.89%
2007-07-16 0 18.06 18.06 18.14 18.00 18.20 397,600 7,191,840 18.088 8.187 8.187 8.223 8.159 8.250 877,128 8.1993 -0.88%
2007-07-13 0 18.22 18.20 18.22 17.52 18.22 1,236,064 22,113,166 17.890 8.259 8.250 8.259 7.942 8.259 2,726,827 8.1095 4.71%
2007-07-12 0 17.40 17.40 17.50 17.24 17.44 392,400 6,820,032 17.380 7.887 7.887 7.933 7.815 7.906 865,657 7.8784 -0.34%
2007-07-11 0 17.46 17.46 17.48 17.22 17.60 571,200 10,001,488 17.510 7.915 7.915 7.924 7.806 7.978 1,260,100 7.9371 -1.36%
2007-07-10 0 17.70 17.70 17.74 17.40 17.72 750,480 13,208,086 17.600 8.023 8.023 8.041 7.887 8.032 1,655,601 7.9778 2.08%
2007-07-09 0 17.34 17.32 17.34 17.24 17.36 350,937 6,081,459 17.329 7.860 7.851 7.860 7.815 7.869 774,187 7.8553 0.58%
2007-07-06 0 17.24 17.24 17.30 17.24 17.44 524,100 9,067,031 17.300 7.815 7.815 7.842 7.815 7.906 1,156,194 7.8421 -0.81%
2007-07-05 0 17.38 17.34 17.38 17.24 17.40 388,800 6,733,208 17.318 7.878 7.860 7.878 7.815 7.887 857,715 7.8502 0.00%
2007-07-04 0 17.38 17.36 17.40 16.72 17.40 1,019,400 17,603,684 17.269 7.878 7.869 7.887 7.579 7.887 2,248,854 7.8278 0.70%
2007-07-03 0 17.26 17.24 17.26 17.22 17.40 1,259,600 21,752,152 17.269 7.824 7.815 7.824 7.806 7.887 2,778,749 7.8280 -0.23%
2007-06-29 0 17.30 17.26 17.30 17.16 17.42 516,400 8,932,968 17.299 7.842 7.824 7.842 7.779 7.896 1,139,208 7.8414 -0.12%
2007-06-28 0 17.32 17.26 17.32 17.22 17.32 353,704 6,108,349 17.270 7.851 7.824 7.851 7.806 7.851 780,291 7.8283 1.17%
2007-06-27 0 17.12 17.20 17.22 17.10 17.38 389,600 6,708,512 17.219 7.760 7.797 7.806 7.751 7.878 859,480 7.8053 -1.15%
2007-06-26 0 17.32 17.32 17.34 17.26 17.40 476,800 8,253,992 17.311 7.851 7.851 7.860 7.824 7.887 1,051,848 7.8471 -0.46%
2007-06-25 0 17.40 17.26 17.40 17.20 17.42 254,006 4,398,326 17.316 7.887 7.824 7.887 7.797 7.896 560,352 7.8492 1.05%
2007-06-22 0 17.22 17.22 17.30 17.20 17.34 787,200 13,567,016 17.235 7.806 7.806 7.842 7.797 7.860 1,736,608 7.8124 -1.60%
2007-06-21 0 17.50 17.42 17.50 17.16 17.66 963,759 16,733,772 17.363 7.933 7.896 7.933 7.779 8.005 2,126,107 7.8706 -1.24%
2007-06-20 0 17.72 17.70 17.72 17.46 17.86 1,311,600 23,185,760 17.678 8.032 8.023 8.032 7.915 8.096 2,893,464 8.0131 2.19%
2007-06-18 0 17.34 17.30 17.34 17.00 17.42 1,041,200 17,831,510 17.126 7.860 7.842 7.860 7.706 7.896 2,296,946 7.7631 1.64%
2007-06-15 0 17.06 17.02 17.06 16.98 17.10 1,277,200 21,670,458 16.967 7.733 7.715 7.733 7.697 7.751 2,817,576 7.6912 1.07%
2007-06-14 0 16.88 16.78 16.88 16.60 17.02 1,763,700 29,799,904 16.896 7.652 7.606 7.652 7.525 7.715 3,890,822 7.6590 1.81%
2007-06-13 0 16.58 16.56 16.60 16.40 16.58 116,000 1,920,544 16.556 7.516 7.507 7.525 7.434 7.516 255,903 7.5050 0.85%
2007-06-12 0 16.44 16.48 16.52 16.34 16.50 154,400 2,538,848 16.443 7.452 7.470 7.488 7.407 7.479 340,615 7.4537 0.61%
2007-06-11 0 16.34 16.34 16.44 16.30 16.50 1,446,100 23,625,681 16.338 7.407 7.407 7.452 7.389 7.479 3,190,179 7.4058 0.25%
2007-06-08 0 16.30 16.30 16.32 16.24 16.44 468,400 7,666,076 16.367 7.389 7.389 7.398 7.362 7.452 1,033,317 7.4189 -2.40%
2007-06-07 0 16.70 16.50 16.70 16.50 16.92 818,800 13,692,288 16.722 7.570 7.479 7.570 7.479 7.670 1,806,319 7.5802 -0.60%
2007-06-06 0 16.80 16.78 16.80 16.70 16.84 908,000 15,235,568 16.779 7.615 7.606 7.615 7.570 7.634 2,003,100 7.6060 0.60%
2007-06-05 0 16.70 16.68 16.70 16.66 16.74 1,970,900 32,648,264 16.565 7.570 7.561 7.570 7.552 7.588 4,347,917 7.5089 0.12%
2007-06-04 0 16.68 16.66 16.70 16.60 16.78 340,394 5,666,699 16.648 7.561 7.552 7.570 7.525 7.606 750,928 7.5463 1.09%
2007-06-01 0 16.50 16.46 16.50 16.36 16.60 1,847,600 30,324,008 16.413 7.479 7.461 7.479 7.416 7.525 4,075,910 7.4398 1.48%
2007-05-31 0 16.26 16.20 16.40 15.92 16.50 1,186,200 19,309,008 16.278 7.371 7.343 7.434 7.216 7.479 2,616,825 7.3788 2.52%
2007-05-30 0 15.86 15.82 15.84 15.72 16.58 2,968,705 47,459,883 15.987 7.189 7.171 7.180 7.126 7.516 6,549,132 7.2467 -4.46%
2007-05-29 0 16.60 16.54 16.60 16.52 17.00 983,840 16,407,416 16.677 7.525 7.498 7.525 7.488 7.706 2,170,407 7.5596 -1.78%
2007-05-28 0 16.90 16.90 17.00 16.88 17.10 770,400 13,046,792 16.935 7.661 7.661 7.706 7.652 7.751 1,699,546 7.6766 -1.17%
2007-05-25 0 17.10 17.00 17.10 17.00 17.40 551,021 9,411,477 17.080 7.751 7.706 7.751 7.706 7.887 1,215,584 7.7424 -0.58%
2007-05-23 0 17.20 17.18 17.20 17.20 17.52 580,000 10,116,800 17.443 7.797 7.788 7.797 7.797 7.942 1,279,513 7.9068 -1.38%
2007-05-22 0 17.44 17.38 17.44 17.10 17.44 156,400 2,715,752 17.364 7.906 7.878 7.906 7.751 7.906 345,027 7.8711 0.69%
2007-05-21 0 17.32 17.32 17.44 17.24 17.60 171,600 2,991,536 17.433 7.851 7.851 7.906 7.815 7.978 378,559 7.9024 -1.48%
2007-05-18 0 17.58 17.36 17.58 17.30 17.58 235,600 4,103,776 17.418 7.969 7.869 7.969 7.842 7.969 519,747 7.8957 -0.68%
2007-05-17 0 17.70 17.70 17.72 17.60 17.90 978,800 17,325,488 17.701 8.023 8.023 8.032 7.978 8.114 2,159,288 8.0237 -1.67%
2007-05-16 0 18.00 18.00 18.30 17.00 18.20 1,468,700 25,590,718 17.424 8.159 8.159 8.295 7.706 8.250 3,240,036 7.8983 5.26%
2007-05-15 0 17.10 17.06 17.10 16.96 17.36 1,882,000 32,214,885 17.117 7.751 7.733 7.751 7.688 7.869 4,151,799 7.7593 -1.04%
2007-05-14 0 17.28 17.22 17.28 17.20 17.50 718,732 12,463,985 17.342 7.833 7.806 7.833 7.797 7.933 1,585,564 7.8609 1.29%
2007-05-11 0 17.06 17.04 17.06 17.02 17.26 934,800 15,953,936 17.067 7.733 7.724 7.733 7.715 7.824 2,062,222 7.7363 -1.10%
2007-05-10 0 17.70 17.66 17.80 17.62 17.88 915,905 16,305,304 17.802 7.819 7.802 7.864 7.784 7.899 2,073,248 7.8646 0.00%
2007-05-09 0 17.70 17.70 17.80 17.58 17.76 576,001 10,196,210 17.702 7.819 7.819 7.864 7.766 7.846 1,303,839 7.8201 -0.45%
2007-05-08 0 17.78 17.78 17.80 17.56 17.84 707,600 12,578,704 17.777 7.855 7.855 7.864 7.758 7.881 1,601,728 7.8532 -0.11%
2007-05-07 0 17.80 17.64 17.80 17.56 17.88 534,200 9,497,972 17.780 7.864 7.793 7.864 7.758 7.899 1,209,218 7.8546 1.25%
2007-05-04 0 17.58 17.56 17.58 17.56 17.70 726,400 12,812,752 17.639 7.766 7.758 7.766 7.758 7.819 1,644,283 7.7923 -0.68%
2007-05-03 0 17.70 17.68 17.70 17.68 17.88 638,000 11,313,024 17.732 7.819 7.811 7.819 7.811 7.899 1,444,181 7.8335 0.00%
2007-05-02 0 17.70 17.70 17.80 17.66 17.96 692,400 12,347,000 17.832 7.819 7.819 7.864 7.802 7.934 1,567,321 7.8778 0.11%
2007-04-30 0 17.68 17.58 17.60 17.50 17.90 206,800 3,637,552 17.590 7.811 7.766 7.775 7.731 7.908 468,114 7.7707 -0.11%
2007-04-27 0 17.70 17.68 17.70 17.62 17.82 269,200 4,763,152 17.694 7.819 7.811 7.819 7.784 7.872 609,363 7.8166 0.00%
2007-04-26 0 17.70 17.70 17.76 17.70 17.90 585,600 10,409,800 17.776 7.819 7.819 7.846 7.819 7.908 1,325,568 7.8531 -0.11%
2007-04-25 0 17.72 17.72 17.86 17.66 18.18 507,200 8,995,401 17.735 7.828 7.828 7.890 7.802 8.031 1,148,101 7.8350 0.34%
2007-04-24 0 17.66 17.62 17.80 17.60 17.90 677,800 11,968,936 17.659 7.802 7.784 7.864 7.775 7.908 1,534,272 7.8011 -1.34%
2007-04-23 0 17.90 17.82 17.90 17.62 18.10 235,206 4,220,370 17.943 7.908 7.872 7.908 7.784 7.996 532,414 7.9269 1.59%
2007-04-20 0 17.62 17.60 17.78 17.50 17.90 722,044 12,787,630 17.710 7.784 7.775 7.855 7.731 7.908 1,634,423 7.8239 -1.01%
2007-04-19 0 17.80 17.78 17.80 17.74 18.10 731,600 13,074,112 17.871 7.864 7.855 7.864 7.837 7.996 1,656,054 7.8947 -1.44%
2007-04-18 0 18.06 18.04 18.06 18.00 18.70 620,400 11,272,392 18.170 7.978 7.970 7.978 7.952 8.261 1,404,341 8.0268 -1.53%
2007-04-17 0 18.34 18.20 18.34 18.10 18.50 495,874 9,046,972 18.245 8.102 8.040 8.102 7.996 8.173 1,122,463 8.0599 -0.86%
2007-04-16 0 18.50 18.50 18.54 18.32 18.58 657,200 12,135,992 18.466 8.173 8.173 8.190 8.093 8.208 1,487,642 8.1579 0.43%
2007-04-13 0 18.42 18.42 18.44 18.20 18.56 216,400 3,979,656 18.390 8.137 8.137 8.146 8.040 8.199 489,844 8.1243 0.11%
2007-04-12 0 18.40 18.40 18.46 18.00 18.46 206,450 3,768,419 18.253 8.129 8.129 8.155 7.952 8.155 467,321 8.0639 1.10%
2007-04-11 0 18.20 18.20 18.30 18.10 18.78 1,100,400 20,042,864 18.214 8.040 8.040 8.084 7.996 8.296 2,490,872 8.0465 -3.09%
2007-04-10 0 18.78 18.64 18.78 18.64 18.92 1,695,200 31,839,080 18.782 8.296 8.235 8.296 8.235 8.358 3,837,265 8.2973 1.29%
2007-04-04 0 18.54 18.48 18.54 18.30 18.58 1,322,800 24,433,720 18.471 8.190 8.164 8.190 8.084 8.208 2,994,298 8.1601 0.22%
2007-04-03 0 18.50 18.46 18.50 18.16 18.58 2,300,960 42,455,778 18.451 8.173 8.155 8.173 8.023 8.208 5,208,467 8.1513 4.17%
2007-04-02 0 17.76 17.74 17.76 17.50 17.84 2,262,000 40,100,936 17.728 7.846 7.837 7.846 7.731 7.881 5,120,277 7.8318 1.60%
2007-03-30 0 17.48 17.42 17.50 16.82 17.60 944,000 16,311,879 17.280 7.722 7.696 7.731 7.431 7.775 2,136,844 7.6336 2.34%
2007-03-29 0 17.08 16.90 17.08 16.70 17.10 542,400 9,178,896 16.923 7.545 7.466 7.545 7.378 7.554 1,227,780 7.4760 1.79%
2007-03-28 0 16.78 16.78 16.80 16.68 16.90 356,000 5,978,560 16.794 7.413 7.413 7.422 7.369 7.466 805,844 7.4190 -0.47%
2007-03-27 0 16.86 16.86 17.00 16.82 17.20 287,600 4,872,840 16.943 7.448 7.448 7.510 7.431 7.598 651,013 7.4850 -1.98%
2007-03-26 0 17.20 17.12 17.20 17.10 17.80 1,015,600 17,506,064 17.237 7.598 7.563 7.598 7.554 7.864 2,298,918 7.6149 -0.23%
2007-03-23 0 17.24 17.20 17.24 17.02 17.28 1,739,512 29,868,372 17.171 7.616 7.598 7.616 7.519 7.634 3,937,570 7.5855 1.17%
2007-03-22 0 17.04 17.04 17.10 16.70 17.16 766,400 13,041,992 17.017 7.528 7.528 7.554 7.378 7.581 1,734,828 7.5177 2.65%
2007-03-21 0 16.60 16.60 16.70 16.30 16.64 591,600 9,776,592 16.526 7.333 7.333 7.378 7.201 7.351 1,339,149 7.3006 0.61%
2007-03-20 0 16.50 16.44 16.60 16.40 16.70 374,800 6,208,176 16.564 7.289 7.263 7.333 7.245 7.378 848,400 7.3175 0.00%
2007-03-19 0 16.50 16.58 16.64 16.32 16.76 476,800 7,850,192 16.464 7.289 7.325 7.351 7.210 7.404 1,079,287 7.2735 0.00%
2007-03-16 0 16.50 16.48 16.64 16.38 17.00 507,600 8,408,328 16.565 7.289 7.280 7.351 7.236 7.510 1,149,006 7.3179 -1.67%
2007-03-15 0 16.78 16.76 16.94 16.76 17.00 492,000 8,270,641 16.810 7.413 7.404 7.484 7.404 7.510 1,113,694 7.4263 -0.71%
2007-03-14 0 16.90 16.80 16.92 16.74 16.94 1,172,400 19,697,440 16.801 7.466 7.422 7.475 7.395 7.484 2,653,852 7.4222 -0.71%
2007-03-13 0 17.02 17.00 17.14 16.84 17.14 804,000 13,663,848 16.995 7.519 7.510 7.572 7.439 7.572 1,819,939 7.5079 0.83%
2007-03-12 0 16.88 16.86 17.00 16.76 17.02 1,453,600 24,448,368 16.819 7.457 7.448 7.510 7.404 7.519 3,290,378 7.4303 0.48%
2007-03-09 0 16.80 16.80 16.82 16.80 16.84 755,600 12,699,336 16.807 7.422 7.422 7.431 7.422 7.439 1,710,381 7.4249 0.00%
2007-03-08 0 16.80 16.78 16.82 16.60 17.00 950,600 15,919,240 16.747 7.422 7.413 7.431 7.333 7.510 2,151,784 7.3982 0.00%
2007-03-07 0 16.80 16.80 16.84 16.80 16.98 473,200 7,959,112 16.820 7.422 7.422 7.439 7.422 7.501 1,071,138 7.4305 -0.24%
2007-03-06 0 16.84 16.80 16.84 16.80 17.00 624,000 10,421,128 16.701 7.439 7.422 7.439 7.422 7.510 1,412,490 7.3778 2.68%
2007-03-05 0 16.40 16.40 16.42 16.30 17.00 2,908,200 48,035,272 16.517 7.245 7.245 7.254 7.201 7.510 6,583,019 7.2968 -4.09%
2007-03-02 0 17.10 16.86 17.10 16.86 17.18 653,200 11,123,128 17.029 7.554 7.448 7.554 7.448 7.590 1,478,587 7.5228 0.00%
2007-03-01 0 17.10 17.10 17.12 16.78 17.30 2,237,333 38,222,368 17.084 7.554 7.554 7.563 7.413 7.643 5,064,441 7.5472 3.89%
2007-02-28 0 16.46 16.40 16.46 16.40 17.00 1,772,360 29,559,920 16.678 7.272 7.245 7.272 7.245 7.510 4,011,925 7.3680 -4.86%
2007-02-27 0 17.30 17.14 17.30 16.70 17.30 826,342 14,123,163 17.091 7.643 7.572 7.643 7.378 7.643 1,870,513 7.5504 4.09%
2007-02-26 0 16.62 16.64 16.66 16.52 17.32 1,989,400 33,244,612 16.711 7.342 7.351 7.360 7.298 7.652 4,503,218 7.3824 -1.19%
2007-02-23 0 16.82 16.84 16.90 16.78 17.42 1,776,795 30,203,152 16.999 7.431 7.439 7.466 7.413 7.696 4,021,964 7.5096 -1.98%
2007-02-22 0 17.16 17.00 17.42 17.00 17.90 1,959,200 34,377,526 17.547 7.581 7.510 7.696 7.510 7.908 4,434,857 7.7517 -3.60%
2007-02-21 0 17.80 17.78 17.82 17.78 18.18 1,353,600 24,383,676 18.014 7.864 7.855 7.872 7.855 8.031 3,064,017 7.9581 -2.52%
2007-02-16 0 18.26 18.24 18.26 18.20 18.48 923,120 16,846,797 18.250 8.067 8.058 8.067 8.040 8.164 2,089,580 8.0623 -1.19%
2007-02-15 0 18.48 18.44 18.48 18.02 18.70 2,858,000 53,017,020 18.550 8.164 8.146 8.164 7.961 8.261 6,469,386 8.1951 -0.43%
2007-02-14 0 18.56 18.58 18.60 18.54 19.30 1,364,800 25,706,294 18.835 8.199 8.208 8.217 8.190 8.526 3,089,370 8.3209 -3.83%
2007-02-13 0 19.30 19.28 19.30 19.12 19.40 1,418,400 27,293,304 19.242 8.526 8.517 8.526 8.447 8.570 3,210,699 8.5007 -1.03%
2007-02-12 0 19.50 19.48 19.50 19.30 19.54 532,200 10,332,986 19.416 8.615 8.606 8.615 8.526 8.632 1,204,691 8.5773 1.14%
2007-02-09 0 19.28 19.28 19.32 19.06 19.86 509,384 9,905,104 19.445 8.517 8.517 8.535 8.420 8.774 1,153,045 8.5904 -2.92%
2007-02-08 0 19.86 19.56 19.86 19.56 19.86 170,406 3,351,173 19.666 8.774 8.641 8.774 8.641 8.774 385,732 8.6878 0.81%
2007-02-07 0 19.70 19.50 19.70 19.60 19.78 217,200 4,279,840 19.705 8.703 8.615 8.703 8.659 8.738 491,655 8.7050 0.10%
2007-02-06 0 19.68 19.50 19.68 19.14 19.68 474,240 9,199,194 19.398 8.694 8.615 8.694 8.456 8.694 1,073,493 8.5694 0.82%
2007-02-05 0 19.52 19.32 19.52 19.10 19.80 788,000 15,314,234 19.434 8.623 8.535 8.623 8.438 8.747 1,783,722 8.5856 1.67%
2007-02-02 0 19.20 19.00 19.20 18.70 19.20 2,064,800 39,196,121 18.983 8.482 8.394 8.482 8.261 8.482 4,673,894 8.3862 1.05%
2007-02-01 0 19.00 18.90 19.00 18.70 19.50 161,600 3,116,104 19.283 8.394 8.350 8.394 8.261 8.615 365,799 8.5186 -1.04%
2007-01-31 0 19.20 19.20 19.26 19.12 19.50 471,430 9,088,809 19.279 8.482 8.482 8.509 8.447 8.615 1,067,132 8.5170 -0.41%
2007-01-30 0 19.28 19.20 19.28 19.28 19.50 697,200 13,525,316 19.400 8.517 8.482 8.517 8.517 8.615 1,578,186 8.5702 -1.13%
2007-01-29 0 19.50 18.80 19.50 19.20 19.56 99,200 1,925,096 19.406 8.615 8.305 8.615 8.482 8.641 224,550 8.5731 0.10%
2007-01-26 0 19.48 19.30 19.48 19.40 19.50 1,334,800 25,904,600 19.407 8.606 8.526 8.606 8.570 8.615 3,021,461 8.5735 -0.10%
2007-01-25 0 19.50 19.32 19.50 19.30 19.52 26,600 518,404 19.489 8.615 8.535 8.615 8.526 8.623 60,212 8.6097 1.99%
2007-01-24 0 19.12 19.08 19.60 19.12 20.00 674,860 13,194,444 19.551 8.447 8.429 8.659 8.447 8.835 1,527,617 8.6373 -0.31%
2007-01-23 0 19.18 19.18 19.26 19.16 19.36 129,600 2,499,216 19.284 8.473 8.473 8.509 8.464 8.553 293,363 8.5192 -1.84%
2007-01-22 0 19.54 19.54 19.76 19.54 21.00 264,800 5,230,336 19.752 8.632 8.632 8.729 8.632 9.277 599,403 8.7259 -1.31%
2007-01-19 0 19.80 19.64 19.80 19.76 20.10 738,000 14,725,506 19.953 8.747 8.676 8.747 8.729 8.880 1,670,541 8.8148 -1.00%
2007-01-18 0 20.00 20.00 20.20 19.80 20.60 1,026,000 20,590,704 20.069 8.835 8.835 8.924 8.747 9.101 2,322,460 8.8659 -0.99%
2007-01-17 0 20.20 20.15 20.20 19.70 20.20 406,800 8,160,312 20.060 8.924 8.902 8.924 8.703 8.924 920,835 8.8619 1.10%
2007-01-16 0 19.98 19.90 20.00 19.84 20.10 168,100 3,349,240 19.924 8.827 8.791 8.835 8.765 8.880 380,512 8.8019 0.00%
2007-01-15 0 19.98 19.70 19.98 19.20 19.98 524,800 10,355,456 19.732 8.827 8.703 8.827 8.482 8.827 1,187,940 8.7172 2.99%
2007-01-12 0 19.40 19.40 19.70 19.10 19.90 326,400 6,389,784 19.577 8.570 8.570 8.703 8.438 8.791 738,841 8.6484 -1.42%
2007-01-11 0 19.68 19.60 19.68 18.50 19.74 488,657 9,447,999 19.335 8.694 8.659 8.694 8.173 8.721 1,106,127 8.5415 4.35%
2007-01-10 0 18.86 18.80 18.86 18.42 19.00 360,812 6,731,990 18.658 8.332 8.305 8.332 8.137 8.394 816,736 8.2426 -1.05%
2007-01-09 0 19.06 19.02 19.06 18.30 19.20 732,640 13,837,000 18.887 8.420 8.403 8.420 8.084 8.482 1,658,408 8.3435 4.50%
2007-01-08 0 18.24 18.24 18.32 17.44 18.30 356,000 6,445,600 18.106 8.058 8.058 8.093 7.705 8.084 805,844 7.9986 0.77%
2007-01-05 0 18.10 18.00 18.14 17.40 18.12 978,760 17,526,366 17.907 7.996 7.952 8.014 7.687 8.005 2,215,527 7.9107 3.67%
2007-01-04 0 17.46 17.46 17.64 17.46 17.78 595,550 10,480,882 17.599 7.713 7.713 7.793 7.713 7.855 1,348,091 7.7746 0.34%
2007-01-03 0 17.40 17.38 17.40 17.30 17.52 95,618 1,669,902 17.464 7.687 7.678 7.687 7.643 7.740 216,441 7.7153 -0.68%
2007-01-02 0 17.52 17.32 17.52 17.40 17.60 207,416 3,623,481 17.470 7.740 7.652 7.740 7.687 7.775 469,508 7.7176 -0.23%
2006-12-29 0 17.56 17.46 17.58 17.30 17.60 287,038 4,998,579 17.414 7.758 7.713 7.766 7.643 7.775 649,741 7.6932 0.92%
2006-12-28 0 17.40 17.40 17.44 17.28 17.70 871,600 15,202,651 17.442 7.687 7.687 7.705 7.634 7.819 1,972,959 7.7055 -0.57%
2006-12-27 0 17.50 17.50 17.54 17.50 17.80 314,200 5,528,064 17.594 7.731 7.731 7.749 7.731 7.864 711,225 7.7726 0.69%
2006-12-22 0 17.38 17.34 17.40 17.10 17.80 1,297,400 22,534,024 17.369 7.678 7.660 7.687 7.554 7.864 2,936,802 7.6730 2.96%
2006-12-21 1 - - - - - 0 0 - 7.457 - - - - 0 - 0.00%
2006-12-20 0 16.88 16.88 16.92 16.80 17.04 289,230 4,892,105 16.914 7.457 7.457 7.475 7.422 7.528 654,703 7.4723 -0.12%
2006-12-19 0 16.90 16.86 16.90 16.62 17.00 633,800 10,677,102 16.846 7.466 7.448 7.466 7.342 7.510 1,434,674 7.4422 -0.35%
2006-12-18 0 16.96 16.92 17.00 16.52 17.10 313,663 5,309,720 16.928 7.492 7.475 7.510 7.298 7.554 710,009 7.4784 0.36%
2006-12-15 0 16.90 16.84 16.90 16.00 17.02 511,642 8,606,297 16.821 7.466 7.439 7.466 7.068 7.519 1,158,156 7.4310 -0.35%
2006-12-14 0 16.96 16.96 16.98 16.62 17.10 357,960 6,058,356 16.925 7.492 7.492 7.501 7.342 7.554 810,280 7.4769 1.92%
2006-12-13 0 16.64 16.64 16.70 16.52 16.94 566,800 9,464,680 16.698 7.351 7.351 7.378 7.298 7.484 1,283,012 7.3769 -0.95%
2006-12-12 0 16.80 16.90 17.00 16.80 17.16 612,400 10,341,400 16.887 7.422 7.466 7.510 7.422 7.581 1,386,232 7.4601 -0.24%
2006-12-11 0 16.84 16.68 16.84 16.58 17.36 1,075,731 18,354,011 17.062 7.439 7.369 7.439 7.325 7.669 2,435,031 7.5375 -0.94%
2006-12-08 0 17.00 17.00 17.40 17.00 17.98 759,435 13,643,764 17.966 7.510 7.510 7.687 7.510 7.943 1,719,062 7.9368 -4.71%
2006-12-07 0 17.84 17.60 17.84 17.84 18.24 366,000 6,638,296 18.137 7.881 7.775 7.881 7.881 8.058 828,480 8.0126 -0.78%
2006-12-06 0 17.98 17.66 17.96 17.68 18.02 972,400 17,450,243 17.946 7.943 7.802 7.934 7.811 7.961 2,201,131 7.9279 1.58%
2006-12-05 0 17.70 17.60 17.70 17.56 17.98 612,000 10,879,600 17.777 7.819 7.775 7.819 7.758 7.943 1,385,327 7.8535 1.14%
2006-12-04 0 17.50 17.42 17.52 17.50 17.90 482,438 8,580,846 17.786 7.731 7.696 7.740 7.731 7.908 1,092,050 7.8576 -2.23%
2006-12-01 0 17.90 17.82 17.90 17.60 17.94 1,086,400 19,373,893 17.833 7.908 7.872 7.908 7.775 7.925 2,459,182 7.8782 0.00%
2006-11-30 0 17.90 17.90 17.98 17.40 17.94 1,686,800 29,986,248 17.777 7.908 7.908 7.943 7.687 7.925 3,818,251 7.8534 3.11%
2006-11-29 0 17.36 16.92 17.16 16.84 17.48 419,300 7,257,166 17.308 7.669 7.475 7.581 7.439 7.722 949,130 7.6461 1.05%
2006-11-28 0 17.18 17.18 17.20 16.66 17.22 510,301 8,727,350 17.102 7.590 7.590 7.598 7.360 7.607 1,155,120 7.5554 0.00%
2006-11-27 0 17.18 17.10 17.20 16.98 17.18 458,400 7,823,808 17.068 7.590 7.554 7.598 7.501 7.590 1,037,637 7.5400 0.59%
2006-11-24 0 17.08 17.08 17.24 16.80 17.26 1,302,032 22,241,947 17.083 7.545 7.545 7.616 7.422 7.625 2,947,288 7.5466 2.03%
2006-11-23 0 16.74 16.72 16.76 16.40 16.80 607,600 10,168,664 16.736 7.395 7.386 7.404 7.245 7.422 1,375,367 7.3934 2.83%
2006-11-22 0 16.28 16.28 16.38 16.12 16.48 4,255,460 70,068,143 16.466 7.192 7.192 7.236 7.121 7.280 9,632,685 7.2740 -0.61%
2006-11-21 0 16.38 16.34 16.40 16.34 16.46 1,144,300 18,759,366 16.394 7.236 7.219 7.245 7.219 7.272 2,590,244 7.2423 -0.49%
2006-11-20 0 16.46 16.36 16.52 16.30 16.96 435,206 7,198,003 16.539 7.272 7.227 7.298 7.201 7.492 985,135 7.3066 -3.74%
2006-11-17 0 17.10 16.90 17.00 16.70 17.10 594,406 10,064,909 16.933 7.554 7.466 7.510 7.378 7.554 1,345,501 7.4804 1.18%
2006-11-16 0 16.90 16.92 16.94 16.34 16.92 724,019 12,102,353 16.716 7.466 7.475 7.484 7.219 7.475 1,638,894 7.3845 2.05%
2006-11-15 0 16.56 16.50 16.68 16.18 16.68 265,520 4,358,968 16.417 7.316 7.289 7.369 7.148 7.369 601,033 7.2525 1.97%
2006-11-14 0 16.24 16.22 16.34 16.18 16.56 143,279 2,337,024 16.311 7.174 7.166 7.219 7.148 7.316 324,327 7.2058 -1.93%
2006-11-13 0 16.56 16.52 16.58 16.20 16.72 406,000 6,726,248 16.567 7.316 7.298 7.325 7.157 7.386 919,024 7.3189 1.85%
2006-11-10 0 16.26 16.16 16.26 16.10 16.42 299,200 4,868,768 16.273 7.183 7.139 7.183 7.113 7.254 677,271 7.1888 -0.97%
2006-11-09 0 16.42 16.32 16.38 15.88 16.50 813,679 13,080,080 16.075 7.254 7.210 7.236 7.015 7.289 1,841,849 7.1016 1.61%
2006-11-08 0 16.16 15.90 16.16 15.82 16.20 598,920 9,590,580 16.013 7.139 7.024 7.139 6.989 7.157 1,355,719 7.0742 0.12%
2006-11-07 0 16.14 16.10 16.20 16.14 16.24 565,088 9,154,238 16.200 7.130 7.113 7.157 7.130 7.174 1,279,137 7.1566 -0.25%
2006-11-06 0 16.18 16.14 16.20 16.14 16.36 242,400 3,926,424 16.198 7.148 7.130 7.157 7.130 7.227 548,698 7.1559 -1.58%
2006-11-03 0 16.44 16.38 16.44 16.14 16.48 472,164 7,702,884 16.314 7.263 7.236 7.263 7.130 7.280 1,068,793 7.2071 1.61%
2006-11-02 0 16.18 16.16 16.20 16.18 16.24 1,033,200 16,739,392 16.202 7.148 7.139 7.157 7.148 7.174 2,338,758 7.1574 0.00%
2006-11-01 0 16.18 16.12 16.18 16.12 16.28 795,255 12,883,113 16.200 7.148 7.121 7.148 7.121 7.192 1,800,144 7.1567 -1.10%
2006-10-31 0 16.36 16.24 16.36 16.30 17.00 662,400 10,856,960 16.390 7.227 7.174 7.227 7.201 7.510 1,499,413 7.2408 -0.12%
2006-10-27 0 16.38 16.36 16.40 16.30 16.44 387,600 6,345,608 16.372 7.236 7.227 7.245 7.201 7.263 877,374 7.2325 -0.73%
2006-10-26 0 16.50 16.44 16.52 16.28 16.58 251,200 4,139,544 16.479 7.289 7.263 7.298 7.192 7.325 568,618 7.2800 1.73%
2006-10-25 0 16.22 16.20 16.30 16.16 16.26 412,819 6,670,450 16.158 7.166 7.157 7.201 7.139 7.183 934,460 7.1383 0.75%
2006-10-24 0 16.10 16.08 16.10 16.08 16.20 433,200 6,982,328 16.118 7.113 7.104 7.113 7.104 7.157 980,594 7.1205 -0.37%
2006-10-23 0 16.16 16.14 16.20 16.16 16.42 382,800 6,218,912 16.246 7.139 7.130 7.157 7.139 7.254 866,508 7.1770 -2.06%
2006-10-20 0 16.50 16.38 16.50 16.38 16.60 45,840 755,488 16.481 7.289 7.236 7.289 7.236 7.333 103,764 7.2809 0.86%
2006-10-19 0 16.36 16.36 16.40 16.36 16.58 515,200 8,440,316 16.383 7.227 7.227 7.245 7.227 7.325 1,166,210 7.2374 -0.24%
2006-10-18 0 16.40 16.40 16.50 16.38 16.58 1,016,400 16,672,808 16.404 7.245 7.245 7.289 7.236 7.325 2,300,729 7.2467 -1.20%
2006-10-17 0 16.60 16.50 16.60 16.48 16.80 64,818 1,073,560 16.563 7.333 7.289 7.333 7.280 7.422 146,722 7.3169 0.00%
2006-10-16 0 16.60 16.60 16.70 16.50 17.20 264,400 4,481,661 16.950 7.333 7.333 7.378 7.289 7.598 598,497 7.4882 -2.24%
2006-10-13 0 16.98 16.80 16.98 16.96 17.08 784,800 13,353,222 17.015 7.501 7.422 7.501 7.492 7.545 1,776,478 7.5167 0.47%
2006-10-12 0 16.90 16.90 16.96 16.90 17.12 145,250 2,471,909 17.018 7.466 7.466 7.492 7.466 7.563 328,789 7.5182 -1.17%
2006-10-11 0 17.10 17.08 17.10 17.06 17.18 178,800 3,057,560 17.100 7.554 7.545 7.554 7.537 7.590 404,733 7.5545 0.12%
2006-10-10 0 17.08 17.02 17.08 16.76 17.14 217,200 3,699,168 17.031 7.545 7.519 7.545 7.404 7.572 491,655 7.5239 1.67%
2006-10-09 0 16.80 16.80 16.88 16.50 16.88 48,200 808,652 16.777 7.422 7.422 7.457 7.289 7.457 109,106 7.4116 -0.83%
2006-10-06 0 16.94 16.92 16.94 16.58 16.98 1,479,600 24,866,140 16.806 7.484 7.475 7.484 7.325 7.501 3,349,232 7.4244 0.83%
2006-10-05 0 16.80 16.68 16.80 16.60 16.90 723,120 12,037,328 16.646 7.422 7.369 7.422 7.333 7.466 1,636,859 7.3539 0.24%
2006-10-04 0 16.76 16.74 16.78 16.30 16.92 1,622,400 26,824,996 16.534 7.404 7.395 7.413 7.201 7.475 3,672,474 7.3043 2.95%
2006-10-03 0 16.28 16.24 16.28 16.14 16.52 1,636,800 26,595,391 16.248 7.192 7.174 7.192 7.130 7.298 3,705,070 7.1781 -2.28%
2006-09-29 0 16.66 16.60 16.62 16.52 17.02 1,240,400 20,657,160 16.654 7.360 7.333 7.342 7.298 7.519 2,807,777 7.3571 -2.46%
2006-09-28 0 17.08 16.92 17.08 16.98 17.20 884,000 15,076,520 17.055 7.545 7.475 7.545 7.501 7.598 2,001,028 7.5344 -1.27%
2006-09-27 0 17.30 17.10 17.30 17.12 17.38 252,800 4,378,880 17.322 7.643 7.554 7.643 7.563 7.678 572,240 7.6522 1.05%
2006-09-26 0 17.12 17.10 17.12 16.98 17.30 528,800 9,047,844 17.110 7.563 7.554 7.563 7.501 7.643 1,196,995 7.5588 -1.04%
2006-09-25 0 17.30 17.24 17.30 16.70 17.30 296,160 5,077,847 17.146 7.643 7.616 7.643 7.378 7.643 670,390 7.5745 1.53%
2006-09-22 0 17.04 17.04 17.06 16.60 17.20 470,160 7,997,688 17.011 7.528 7.528 7.537 7.333 7.598 1,064,257 7.5148 -0.70%
2006-09-21 0 17.16 17.16 17.26 17.00 17.28 577,296 9,904,225 17.156 7.581 7.581 7.625 7.510 7.634 1,306,771 7.5792 0.76%
2006-09-20 0 17.28 17.26 17.28 17.20 17.32 481,600 8,321,616 17.279 7.523 7.515 7.523 7.489 7.541 1,106,156 7.5230 0.12%
2006-09-19 0 17.26 17.24 17.28 17.00 17.28 1,080,000 18,558,780 17.184 7.515 7.506 7.523 7.401 7.523 2,480,583 7.4816 0.35%
2006-09-18 0 17.20 17.10 17.20 16.86 17.22 1,422,160 24,236,164 17.042 7.489 7.445 7.489 7.341 7.497 3,266,468 7.4197 2.02%
2006-09-15 0 16.86 16.82 16.86 16.80 16.88 200,600 3,378,744 16.843 7.341 7.323 7.341 7.314 7.349 460,745 7.3332 0.12%
2006-09-14 0 16.84 16.74 16.80 16.72 17.20 381,120 6,454,504 16.936 7.332 7.288 7.314 7.280 7.489 875,370 7.3735 -1.75%
2006-09-13 0 17.14 17.10 17.16 16.98 17.16 753,212 12,830,954 17.035 7.462 7.445 7.471 7.393 7.471 1,730,004 7.4167 0.59%
2006-09-12 0 17.04 16.98 17.04 16.86 17.04 202,438 3,439,239 16.989 7.419 7.393 7.419 7.341 7.419 464,967 7.3967 -0.35%
2006-09-11 0 17.10 16.82 17.10 16.92 17.18 326,896 5,588,702 17.096 7.445 7.323 7.445 7.367 7.480 750,826 7.4434 -0.47%
2006-09-08 0 17.18 17.18 17.20 16.68 17.18 566,464 9,620,869 16.984 7.480 7.480 7.489 7.262 7.480 1,301,075 7.3946 1.66%
2006-09-07 0 16.90 16.90 16.96 16.70 16.94 925,856 15,568,220 16.815 7.358 7.358 7.384 7.271 7.375 2,126,539 7.3209 -0.47%
2006-09-06 0 16.98 16.98 17.00 16.30 16.98 936,800 15,544,312 16.593 7.393 7.393 7.401 7.097 7.393 2,151,676 7.2243 3.92%
2006-09-05 0 16.34 15.96 16.40 16.32 16.56 696,006 11,458,482 16.463 7.114 6.949 7.140 7.105 7.210 1,598,611 7.1678 -0.85%
2006-09-04 0 16.48 16.44 16.48 16.30 16.50 826,000 13,584,600 16.446 7.175 7.158 7.175 7.097 7.184 1,897,186 7.1604 1.73%
2006-09-01 0 16.20 16.18 16.22 16.14 16.32 284,800 4,626,416 16.244 7.053 7.044 7.062 7.027 7.105 654,139 7.0725 -0.61%
2006-08-31 0 16.30 16.30 16.36 16.00 16.40 1,655,600 26,845,832 16.215 7.097 7.097 7.123 6.966 7.140 3,802,641 7.0598 1.87%
2006-08-30 0 16.00 15.96 16.00 15.80 16.10 661,600 10,535,288 15.924 6.966 6.949 6.966 6.879 7.010 1,519,587 6.9330 0.63%
2006-08-29 0 15.90 15.90 15.92 15.58 15.92 451,360 7,151,866 15.845 6.923 6.923 6.931 6.783 6.931 1,036,700 6.8987 1.02%
2006-08-28 0 15.74 15.74 15.86 15.70 15.90 23,200 365,376 15.749 6.853 6.853 6.905 6.835 6.923 53,287 6.8568 -1.63%
2006-08-25 0 16.00 15.90 16.00 15.82 16.02 685,612 10,934,869 15.949 6.966 6.923 6.966 6.888 6.975 1,574,738 6.9439 1.27%
2006-08-24 0 15.80 15.74 15.80 15.50 15.80 2,677,647 42,271,875 15.787 6.879 6.853 6.879 6.748 6.879 6,150,115 6.8733 0.00%
2006-08-23 0 15.80 15.76 15.84 15.74 15.80 303,200 4,788,176 15.792 6.879 6.862 6.896 6.853 6.879 696,401 6.8756 0.25%
2006-08-22 0 15.76 15.76 15.80 15.76 15.80 222,500 3,515,390 15.800 6.862 6.862 6.879 6.862 6.879 511,046 6.8788 -0.25%
2006-08-21 0 15.80 15.60 15.80 15.76 15.92 1,516,000 24,096,948 15.895 6.879 6.792 6.879 6.862 6.931 3,482,003 6.9204 -1.13%
2006-08-18 0 15.98 15.96 15.98 15.90 16.04 1,638,777 26,182,569 15.977 6.957 6.949 6.957 6.923 6.984 3,764,002 6.9560 -0.75%
2006-08-17 0 16.10 16.08 16.12 16.00 16.12 730,006 11,717,335 16.051 7.010 7.001 7.018 6.966 7.018 1,676,704 6.9883 0.37%
2006-08-16 0 16.04 16.02 16.06 16.00 16.06 612,400 9,814,464 16.026 6.984 6.975 6.992 6.966 6.992 1,406,582 6.9775 0.25%
2006-08-15 0 16.00 16.00 16.02 16.00 16.02 864,800 13,843,208 16.007 6.966 6.966 6.975 6.966 6.975 1,986,304 6.9693 -0.62%
2006-08-14 0 16.10 15.94 16.00 15.76 16.20 1,850,012 29,478,302 15.934 7.010 6.940 6.966 6.862 7.053 4,249,174 6.9374 1.77%
2006-08-11 0 15.82 15.82 15.84 15.74 15.90 292,400 4,631,576 15.840 6.888 6.888 6.896 6.853 6.923 671,595 6.8964 -0.50%
2006-08-10 0 15.90 15.80 16.00 15.50 16.00 897,139 14,105,544 15.723 6.923 6.879 6.966 6.748 6.966 2,060,581 6.8454 2.05%
2006-08-09 0 15.58 15.50 15.58 15.30 15.58 911,565 14,133,313 15.504 6.783 6.748 6.783 6.661 6.783 2,093,715 6.7504 0.52%
2006-08-08 0 15.50 15.46 15.60 15.30 15.50 444,520 6,861,554 15.436 6.748 6.731 6.792 6.661 6.748 1,020,989 6.7205 0.26%
2006-08-07 0 15.46 15.46 15.48 15.20 15.50 363,400 5,619,036 15.462 6.731 6.731 6.740 6.618 6.748 834,670 6.7320 -0.13%
2006-08-04 0 15.48 15.46 15.48 15.46 15.50 1,128,400 17,450,669 15.465 6.740 6.731 6.740 6.731 6.748 2,591,749 6.7332 0.91%
2006-08-03 0 15.34 15.32 15.36 15.28 15.36 216,600 3,318,754 15.322 6.679 6.670 6.687 6.653 6.687 497,495 6.6709 0.52%
2006-08-02 0 15.26 15.26 15.30 15.10 15.32 394,412 6,026,813 15.281 6.644 6.644 6.661 6.574 6.670 905,900 6.6528 1.06%
2006-08-01 0 15.10 15.10 15.22 14.92 15.34 977,000 14,802,740 15.151 6.574 6.574 6.627 6.496 6.679 2,244,009 6.5966 -1.69%
2006-07-31 0 15.36 15.36 15.38 15.34 15.40 239,760 3,684,312 15.367 6.687 6.687 6.696 6.679 6.705 550,689 6.6904 0.00%
2006-07-28 0 15.36 15.24 15.36 15.28 15.38 803,200 12,316,048 15.334 6.687 6.635 6.687 6.653 6.696 1,844,818 6.6760 0.26%
2006-07-27 0 15.32 15.32 15.36 15.08 15.40 1,141,600 17,466,408 15.300 6.670 6.670 6.687 6.566 6.705 2,622,068 6.6613 0.00%
2006-07-26 0 15.32 15.30 15.32 15.16 15.40 103,600 1,584,800 15.297 6.670 6.661 6.670 6.600 6.705 237,952 6.6602 0.66%
2006-07-25 0 15.22 15.20 15.24 15.20 15.38 79,200 1,211,721 15.300 6.627 6.618 6.635 6.618 6.696 181,909 6.6611 -0.78%
2006-07-24 0 15.34 15.20 15.34 15.20 15.40 129,019 1,979,963 15.346 6.679 6.618 6.679 6.618 6.705 296,335 6.6815 0.59%
2006-07-21 0 15.25 15.10 15.30 15.05 15.30 905,206 13,818,259 15.265 6.640 6.574 6.661 6.552 6.661 2,079,109 6.6462 -0.65%
2006-07-20 0 15.35 15.30 15.35 15.00 15.40 721,600 11,027,940 15.283 6.683 6.661 6.683 6.531 6.705 1,657,397 6.6538 3.37%
2006-07-19 0 14.85 14.85 15.00 14.85 15.00 2,560 38,276 14.952 6.465 6.465 6.531 6.465 6.531 5,880 6.5096 0.68%
2006-07-18 0 14.75 14.65 14.80 14.65 14.75 6,800 100,240 14.741 6.422 6.378 6.444 6.378 6.422 15,618 6.4180 0.34%
2006-07-17 0 14.70 14.70 14.75 14.65 14.90 40,400 595,400 14.738 6.400 6.400 6.422 6.378 6.487 92,792 6.4165 -1.34%
2006-07-14 0 14.90 14.65 14.90 14.65 14.65 800 11,720 14.650 6.487 6.378 6.487 6.378 6.378 1,837 6.3783 -0.67%
2006-07-13 0 15.00 14.95 15.00 14.95 15.00 312,000 4,679,860 15.000 6.531 6.509 6.531 6.509 6.531 716,613 6.5305 0.00%
2006-07-12 0 15.00 15.00 15.05 14.95 15.20 72,320 1,093,260 15.117 6.531 6.531 6.552 6.509 6.618 166,107 6.5817 -1.96%
2006-07-11 0 15.30 15.00 15.30 14.90 15.40 1,459,200 21,993,920 15.073 6.661 6.531 6.661 6.487 6.705 3,351,543 6.5623 0.33%
2006-07-10 0 15.25 15.25 15.45 15.25 15.45 1,554,400 23,871,319 15.357 6.640 6.640 6.727 6.640 6.727 3,570,201 6.6863 -1.61%
2006-07-07 0 15.50 15.40 15.50 15.15 15.50 1,306,806 20,073,001 15.360 6.748 6.705 6.748 6.596 6.748 3,001,519 6.6876 3.33%
2006-07-06 0 15.00 15.00 15.05 14.75 15.05 1,194,400 17,924,900 15.008 6.531 6.531 6.552 6.422 6.552 2,743,341 6.5340 0.00%
2006-07-05 0 15.00 14.95 15.00 14.80 15.35 3,085,638 46,591,407 15.099 6.531 6.509 6.531 6.444 6.683 7,087,204 6.5740 1.01%
2006-07-04 0 14.85 14.85 14.90 14.60 14.90 2,648,000 39,020,660 14.736 6.465 6.465 6.487 6.357 6.487 6,082,021 6.4157 3.13%
2006-07-03 0 14.40 14.40 14.45 14.15 14.45 721,560 10,345,526 14.338 6.269 6.269 6.291 6.161 6.291 1,657,305 6.2424 2.13%
2006-06-30 0 14.10 14.05 14.10 14.05 14.30 793,355 11,211,311 14.132 6.139 6.117 6.139 6.117 6.226 1,822,206 6.1526 0.71%
2006-06-29 0 14.00 13.95 14.00 13.95 14.15 570,962 8,015,876 14.039 6.095 6.074 6.095 6.074 6.161 1,311,406 6.1124 0.00%
2006-06-28 0 14.00 14.00 14.05 14.00 14.15 506,000 7,127,660 14.086 6.095 6.095 6.117 6.095 6.161 1,162,199 6.1329 -1.06%
2006-06-27 0 14.15 14.15 14.20 14.15 14.25 466,842 6,627,926 14.197 6.161 6.161 6.182 6.161 6.204 1,072,259 6.1813 0.71%
2006-06-26 0 14.05 14.00 14.05 14.05 14.25 307,400 4,336,940 14.109 6.117 6.095 6.117 6.117 6.204 706,047 6.1426 -1.06%
2006-06-23 0 14.20 14.15 14.20 14.15 14.35 149,200 2,121,440 14.219 6.182 6.161 6.182 6.161 6.248 342,688 6.1906 0.00%
2006-06-22 0 14.20 14.15 14.20 14.15 14.65 172,000 2,451,960 14.256 6.182 6.161 6.182 6.161 6.378 395,056 6.2066 0.00%
2006-06-21 0 14.20 14.15 14.20 14.20 14.70 299,600 4,309,919 14.386 6.182 6.161 6.182 6.182 6.400 688,132 6.2632 -3.40%
2006-06-20 0 14.70 14.65 14.70 14.65 14.80 345,600 5,075,200 14.685 6.400 6.378 6.400 6.378 6.444 793,786 6.3937 0.00%
2006-06-19 0 14.70 14.70 14.75 14.60 14.75 458,848 6,754,676 14.721 6.400 6.400 6.422 6.357 6.422 1,053,898 6.4092 -1.01%
2006-06-16 0 14.85 14.70 14.85 14.40 14.85 1,056,400 15,562,960 14.732 6.465 6.400 6.465 6.269 6.465 2,426,377 6.4141 3.48%
2006-06-15 0 14.35 14.30 14.35 14.10 14.50 243,600 3,482,400 14.296 6.248 6.226 6.248 6.139 6.313 559,509 6.2240 2.14%
2006-06-14 0 14.05 14.00 14.05 13.75 14.05 506,928 7,063,438 13.934 6.117 6.095 6.117 5.986 6.117 1,164,330 6.0665 0.36%
2006-06-13 0 14.00 14.00 14.05 13.95 14.10 519,220 7,271,159 14.004 6.095 6.095 6.117 6.074 6.139 1,192,563 6.0971 -1.06%
2006-06-12 0 14.15 14.10 14.15 13.95 14.20 233,600 3,294,600 14.104 6.161 6.139 6.161 6.074 6.182 536,541 6.1404 2.17%
2006-06-09 0 13.85 13.85 13.90 13.80 13.90 513,212 7,114,264 13.862 6.030 6.030 6.052 6.008 6.052 1,178,764 6.0354 0.36%
2006-06-08 0 13.80 13.80 13.85 13.60 14.00 1,791,600 24,627,000 13.746 6.008 6.008 6.030 5.921 6.095 4,115,011 5.9847 -2.47%
2006-06-07 0 14.15 14.10 14.15 14.10 14.50 379,200 5,378,700 14.184 6.161 6.139 6.161 6.139 6.313 870,960 6.1756 -1.05%
2006-06-06 0 14.30 14.30 14.40 14.30 14.60 706,400 10,201,540 14.442 6.226 6.226 6.269 6.226 6.357 1,622,485 6.2876 -3.38%
2006-06-05 0 14.80 14.80 14.85 14.70 14.90 3,518,640 52,010,332 14.781 6.444 6.444 6.465 6.400 6.487 8,081,738 6.4355 0.00%
2006-06-02 0 14.80 14.80 14.90 14.55 14.90 216,479 3,207,791 14.818 6.444 6.444 6.487 6.335 6.487 497,217 6.4515 -0.34%
2006-06-01 0 14.85 14.55 14.85 14.45 15.00 69,200 1,016,500 14.689 6.465 6.335 6.465 6.291 6.531 158,941 6.3955 -1.00%
2006-05-30 0 15.00 14.80 15.00 14.45 15.20 614,800 9,082,460 14.773 6.531 6.444 6.531 6.291 6.618 1,412,095 6.4319 2.74%
2006-05-29 0 14.60 14.50 14.60 14.45 14.65 448,800 6,497,800 14.478 6.357 6.313 6.357 6.291 6.378 1,030,820 6.3035 1.04%
2006-05-26 0 14.45 14.35 14.40 14.35 14.65 2,598,200 37,506,866 14.436 6.291 6.248 6.269 6.248 6.378 5,967,639 6.2850 0.70%
2006-05-25 0 14.35 14.25 14.35 14.25 14.40 2,466,450 35,315,428 14.318 6.248 6.204 6.248 6.204 6.269 5,665,030 6.2339 0.00%
2006-05-24 0 14.35 14.30 14.35 14.25 14.80 2,308,000 33,013,000 14.304 6.248 6.226 6.248 6.204 6.444 5,301,097 6.2276 -3.37%
2006-05-23 0 14.85 14.30 14.65 14.05 14.85 1,812,400 25,909,340 14.296 6.465 6.226 6.378 6.117 6.465 4,162,785 6.2240 2.41%
2006-05-22 0 14.50 14.15 14.50 14.50 15.00 713,612 10,553,360 14.789 6.313 6.161 6.313 6.313 6.531 1,639,050 6.4387 -3.01%
2006-05-19 0 14.95 14.80 14.95 14.60 14.95 483,120 7,146,436 14.792 6.509 6.444 6.509 6.357 6.509 1,109,647 6.4403 2.40%
2006-05-18 0 14.60 14.55 14.60 14.40 14.70 215,600 3,141,880 14.573 6.357 6.335 6.357 6.269 6.400 495,198 6.3447 -1.68%
2006-05-17 0 14.85 14.85 14.90 14.80 14.85 520,800 7,717,240 14.818 6.465 6.465 6.487 6.444 6.465 1,196,192 6.4515 0.00%
2006-05-16 0 14.85 14.85 15.00 14.75 15.00 309,920 4,543,204 14.659 6.465 6.465 6.531 6.422 6.531 711,835 6.3824 -0.67%
2006-05-15 0 14.95 14.80 14.95 14.75 15.05 214,000 3,192,940 14.920 6.509 6.444 6.509 6.422 6.552 491,523 6.4960 -1.64%
2006-05-12 0 15.20 15.15 15.20 14.85 15.25 1,748,800 26,153,080 14.955 6.618 6.596 6.618 6.465 6.640 4,016,706 6.5111 1.67%
2006-05-11 0 14.95 14.95 15.05 14.95 15.00 5,531,600 82,965,940 14.999 6.509 6.509 6.552 6.509 6.531 12,705,177 6.5301 0.54%
2006-05-10 0 15.25 15.25 15.35 15.15 15.55 955,800 14,612,150 15.288 6.474 6.474 6.517 6.432 6.601 2,251,416 6.4902 -0.33%
2006-05-09 0 15.30 15.25 15.30 15.20 15.45 1,202,800 18,389,720 15.289 6.495 6.474 6.495 6.453 6.559 2,833,233 6.4907 -0.97%
2006-05-08 0 15.45 15.40 15.45 15.40 15.55 1,321,200 20,389,680 15.433 6.559 6.538 6.559 6.538 6.601 3,112,127 6.5517 0.32%
2006-05-04 0 15.40 15.35 15.40 15.35 15.50 1,349,200 20,775,740 15.399 6.538 6.517 6.538 6.517 6.580 3,178,082 6.5372 -0.32%
2006-05-03 0 15.45 15.40 15.45 15.35 15.45 2,362,800 36,439,840 15.422 6.559 6.538 6.559 6.517 6.559 5,565,648 6.5473 1.31%
2006-05-02 0 15.25 15.25 15.30 15.20 15.45 532,000 8,141,300 15.303 6.474 6.474 6.495 6.453 6.559 1,253,142 6.4967 0.00%
2006-04-28 0 15.25 15.25 15.30 15.00 15.45 555,200 8,489,180 15.290 6.474 6.474 6.495 6.368 6.559 1,307,791 6.4912 0.33%
2006-04-27 0 15.20 15.15 15.20 15.00 15.75 1,187,424 18,130,681 15.269 6.453 6.432 6.453 6.368 6.686 2,797,014 6.4822 -3.18%
2006-04-26 0 15.70 15.70 15.75 15.70 15.80 29,456 463,661 15.741 6.665 6.665 6.686 6.665 6.708 69,385 6.6825 -1.88%
2006-04-25 0 16.00 15.60 15.95 15.30 16.10 627,600 9,736,200 15.513 6.793 6.623 6.771 6.495 6.835 1,478,331 6.5859 0.63%
2006-04-24 0 15.90 15.70 15.90 15.75 16.05 911,952 14,541,282 15.945 6.750 6.665 6.750 6.686 6.814 2,148,131 6.7693 0.63%
2006-04-21 0 15.80 15.80 15.90 15.80 15.90 134,819 2,134,977 15.836 6.708 6.708 6.750 6.708 6.750 317,570 6.7228 -0.63%
2006-04-20 0 15.90 15.90 15.95 15.75 16.00 456,902 7,258,501 15.886 6.750 6.750 6.771 6.686 6.793 1,076,247 6.7443 0.95%
2006-04-19 0 15.75 15.75 15.80 15.75 16.00 5,802,905 91,807,135 15.821 6.686 6.686 6.708 6.686 6.793 13,668,922 6.7165 -1.56%
2006-04-18 0 16.00 15.85 16.00 15.70 16.20 732,800 11,652,700 15.902 6.793 6.729 6.793 6.665 6.877 1,726,133 6.7508 1.59%
2006-04-13 0 15.75 15.75 15.80 15.65 15.90 1,012,240 15,974,368 15.781 6.686 6.686 6.708 6.644 6.750 2,384,363 6.6996 -0.32%
2006-04-12 0 15.80 15.65 15.70 15.60 15.90 502,800 7,948,480 15.808 6.708 6.644 6.665 6.623 6.750 1,184,361 6.7112 0.00%
2006-04-11 0 15.80 15.80 15.85 15.75 15.95 231,915 3,662,591 15.793 6.708 6.708 6.729 6.686 6.771 546,283 6.7046 0.64%
2006-04-10 0 15.70 15.70 15.75 15.65 15.75 251,040 3,939,200 15.692 6.665 6.665 6.686 6.644 6.686 591,332 6.6616 -1.88%
2006-04-07 0 16.00 15.95 16.00 15.65 16.00 878,923 13,948,907 15.871 6.793 6.771 6.793 6.644 6.793 2,070,330 6.7375 1.91%
2006-04-06 0 15.70 15.70 15.75 15.60 15.80 902,800 14,194,400 15.723 6.665 6.665 6.686 6.623 6.708 2,126,573 6.6748 0.00%
2006-04-04 0 15.70 15.70 15.75 15.30 15.75 149,600 2,323,480 15.531 6.665 6.665 6.686 6.495 6.686 352,387 6.5935 0.64%
2006-04-03 0 15.60 15.60 15.65 15.30 15.80 1,328,032 20,614,652 15.523 6.623 6.623 6.644 6.495 6.708 3,128,220 6.5899 1.96%
2006-03-31 0 15.30 15.25 15.30 15.25 15.60 546,400 8,454,694 15.474 6.495 6.474 6.495 6.474 6.623 1,287,062 6.5690 -1.92%
2006-03-30 0 15.60 15.60 15.70 15.40 15.70 512,800 7,976,280 15.554 6.623 6.623 6.665 6.538 6.665 1,207,916 6.6033 0.65%
2006-03-29 0 15.50 15.50 15.55 15.35 15.50 429,328 6,628,952 15.440 6.580 6.580 6.601 6.517 6.580 1,011,295 6.5549 0.32%
2006-03-28 0 15.45 15.45 15.50 15.25 15.45 1,381,258 21,203,959 15.351 6.559 6.559 6.580 6.474 6.559 3,253,596 6.5171 0.00%
2006-03-27 0 15.45 15.40 15.50 15.20 15.65 1,296,670 20,083,515 15.489 6.559 6.538 6.580 6.453 6.644 3,054,346 6.5754 -0.96%
2006-03-24 0 15.60 15.60 15.65 15.55 15.80 797,284 12,503,264 15.682 6.623 6.623 6.644 6.601 6.708 1,878,027 6.6577 -0.95%
2006-03-23 0 15.75 15.65 15.75 15.60 15.80 520,974 8,159,440 15.662 6.686 6.644 6.686 6.623 6.708 1,227,170 6.6490 0.64%
2006-03-22 0 15.65 15.60 15.65 15.50 15.70 338,960 5,283,124 15.586 6.644 6.623 6.644 6.580 6.665 798,431 6.6169 0.00%
2006-03-21 0 15.65 15.55 15.65 15.50 15.70 806,425 12,596,786 15.621 6.644 6.601 6.644 6.580 6.665 1,899,559 6.6314 0.00%
2006-03-20 0 15.65 15.60 15.65 15.60 15.70 1,075,800 16,653,490 15.480 6.644 6.623 6.644 6.623 6.665 2,534,080 6.5718 0.00%
2006-03-17 0 15.65 15.55 15.65 15.35 15.65 458,618 7,102,385 15.487 6.644 6.601 6.644 6.517 6.644 1,080,289 6.5745 0.97%
2006-03-16 0 15.50 15.40 15.50 15.40 15.60 1,676,800 25,944,414 15.473 6.580 6.538 6.580 6.538 6.623 3,949,754 6.5686 0.32%
2006-03-15 0 15.45 15.40 15.50 15.40 15.50 721,424 11,120,498 15.415 6.559 6.538 6.580 6.538 6.580 1,699,337 6.5440 0.32%
2006-03-14 0 15.40 15.35 15.40 15.40 15.50 2,392,800 36,829,360 15.392 6.538 6.517 6.538 6.538 6.580 5,636,314 6.5343 0.33%
2006-03-13 0 15.35 15.35 15.45 15.20 15.65 1,081,200 16,646,320 15.396 6.517 6.517 6.559 6.453 6.644 2,546,800 6.5362 -0.97%
2006-03-10 0 15.50 15.40 15.50 15.50 15.55 130,400 2,027,120 15.545 6.580 6.538 6.580 6.580 6.601 307,161 6.5995 -0.32%
2006-03-09 0 15.55 15.55 15.60 15.30 15.70 2,108,049 32,885,551 15.600 6.601 6.601 6.623 6.495 6.665 4,965,575 6.6227 -0.32%
2006-03-08 0 15.60 15.65 15.70 15.05 15.70 799,600 12,212,640 15.273 6.623 6.644 6.665 6.389 6.665 1,883,483 6.4841 1.96%
2006-03-07 0 15.30 15.25 15.30 15.20 15.60 521,206 7,990,411 15.331 6.495 6.474 6.495 6.453 6.623 1,227,717 6.5084 -2.24%
2006-03-06 0 15.65 15.55 15.65 15.50 15.70 472,293 7,384,086 15.635 6.644 6.601 6.644 6.580 6.665 1,112,501 6.6374 0.00%
2006-03-03 0 15.65 15.65 15.75 15.50 15.75 1,002,400 15,707,902 15.670 6.644 6.644 6.686 6.580 6.686 2,361,184 6.6526 0.32%
2006-03-02 0 15.60 15.55 15.60 15.45 15.70 1,257,376 19,667,020 15.641 6.623 6.601 6.623 6.559 6.665 2,961,788 6.6403 1.96%
2006-03-01 0 15.30 15.30 15.35 15.25 15.35 164,800 2,522,640 15.307 6.495 6.495 6.517 6.474 6.517 388,191 6.4984 0.00%
2006-02-28 0 15.30 15.25 15.30 15.15 15.40 2,431,669 37,090,435 15.253 6.495 6.474 6.495 6.432 6.538 5,727,872 6.4754 0.00%
2006-02-27 0 15.30 15.30 15.40 15.25 15.50 974,057 15,020,489 15.421 6.495 6.495 6.538 6.474 6.580 2,294,421 6.5465 0.33%
2006-02-24 0 15.25 15.20 15.25 15.15 15.30 909,785 13,848,225 15.221 6.474 6.453 6.474 6.432 6.495 2,143,027 6.4620 -0.97%
2006-02-23 0 15.40 15.35 15.40 15.15 15.45 1,615,583 24,694,645 15.285 6.538 6.517 6.538 6.432 6.559 3,805,556 6.4891 -0.65%
2006-02-22 0 15.50 15.45 15.50 15.05 15.65 1,894,851 29,504,458 15.571 6.580 6.559 6.580 6.389 6.644 4,463,380 6.6103 -0.96%
2006-02-21 0 15.65 15.65 15.70 15.50 15.75 8,311,600 130,177,040 15.662 6.644 6.644 6.665 6.580 6.686 19,578,231 6.6491 0.00%
2006-02-20 0 15.65 15.60 15.65 15.55 15.75 4,085,728 64,079,438 15.684 6.644 6.623 6.644 6.601 6.686 9,624,059 6.6583 0.64%
2006-02-17 0 15.55 15.55 15.60 15.45 15.60 698,724 10,862,673 15.546 6.601 6.601 6.623 6.559 6.623 1,645,866 6.6000 -0.32%
2006-02-16 0 15.60 15.55 15.65 15.55 15.75 2,921,200 45,691,240 15.641 6.623 6.601 6.644 6.601 6.686 6,880,977 6.6402 0.00%
2006-02-15 0 15.60 15.55 15.60 15.50 15.80 2,581,888 40,490,687 15.683 6.623 6.601 6.623 6.580 6.708 6,081,717 6.6578 0.32%
2006-02-14 0 15.55 15.50 15.55 15.20 15.60 36,818,406 560,340,075 15.219 6.601 6.580 6.601 6.453 6.623 86,726,894 6.4610 -1.27%
2006-02-13 0 15.75 15.75 15.80 15.20 15.80 2,169,672 33,766,575 15.563 6.686 6.686 6.708 6.453 6.708 5,110,730 6.6070 3.28%
2006-02-10 0 15.25 15.25 15.30 15.10 15.40 943,301 14,445,835 15.314 6.474 6.474 6.495 6.410 6.538 2,221,975 6.5013 0.66%
2006-02-09 0 15.15 15.15 15.40 15.00 15.45 1,391,218 21,202,532 15.240 6.432 6.432 6.538 6.368 6.559 3,277,057 6.4700 -0.33%
2006-02-08 0 15.20 15.15 15.25 15.10 15.25 459,632 6,993,288 15.215 6.453 6.432 6.474 6.410 6.474 1,082,677 6.4593 -1.30%
2006-02-07 0 15.40 15.15 15.35 15.10 15.60 2,152,824 33,082,323 15.367 6.538 6.432 6.517 6.410 6.623 5,071,044 6.5238 1.99%
2006-02-06 0 15.10 15.05 15.10 14.75 15.10 1,158,012 17,376,479 15.005 6.410 6.389 6.410 6.262 6.410 2,727,733 6.3703 2.37%
2006-02-03 0 14.75 14.75 14.80 14.65 15.15 608,000 9,043,940 14.875 6.262 6.262 6.283 6.219 6.432 1,432,163 6.3149 0.34%
2006-02-02 0 14.70 14.70 14.75 14.65 14.95 616,560 9,119,324 14.791 6.241 6.241 6.262 6.219 6.347 1,452,326 6.2791 -1.67%
2006-02-01 0 14.95 14.95 15.00 14.90 15.05 227,300 3,408,647 14.996 6.347 6.347 6.368 6.326 6.389 535,412 6.3664 -0.66%
2006-01-27 0 15.05 15.00 15.05 14.85 15.05 1,394,000 20,879,100 14.978 6.389 6.368 6.389 6.304 6.389 3,283,610 6.3586 0.67%
2006-01-26 0 14.95 14.95 15.00 14.90 15.10 604,536 9,048,788 14.968 6.347 6.347 6.368 6.326 6.410 1,424,003 6.3545 -1.64%
2006-01-25 0 15.20 15.15 15.20 14.60 15.25 3,326,704 49,484,565 14.875 6.453 6.432 6.453 6.198 6.474 7,836,154 6.3149 4.47%
2006-01-24 0 14.55 14.55 14.60 14.30 14.60 471,159 6,818,898 14.473 6.177 6.177 6.198 6.071 6.198 1,109,830 6.1441 -0.34%
2006-01-23 0 14.60 14.60 14.65 14.20 14.65 529,200 7,651,780 14.459 6.198 6.198 6.219 6.028 6.219 1,246,547 6.1384 -0.68%
2006-01-20 0 14.70 14.65 14.70 14.40 14.70 922,864 13,428,989 14.551 6.241 6.219 6.241 6.113 6.241 2,173,835 6.1776 1.03%
2006-01-19 0 14.55 14.50 14.55 14.20 14.55 530,400 7,666,100 14.453 6.177 6.156 6.177 6.028 6.177 1,249,374 6.1360 2.83%
2006-01-18 0 14.15 14.15 14.20 14.10 14.20 233,400 3,301,300 14.144 6.007 6.007 6.028 5.986 6.028 549,781 6.0048 0.35%
2006-01-17 0 14.10 14.10 14.20 14.10 14.40 143,200 2,034,900 14.210 5.986 5.986 6.028 5.986 6.113 337,312 6.0327 -2.08%
2006-01-16 0 14.40 14.40 14.50 14.40 14.60 260,321 3,770,370 14.484 6.113 6.113 6.156 6.113 6.198 613,194 6.1487 -1.37%
2006-01-13 0 14.60 14.45 14.60 14.35 14.60 613,875 8,881,370 14.468 6.198 6.134 6.198 6.092 6.198 1,446,002 6.1420 1.74%
2006-01-12 0 14.35 14.25 14.30 14.05 14.40 530,800 7,608,820 14.335 6.092 6.050 6.071 5.965 6.113 1,250,316 6.0855 0.35%
2006-01-11 0 14.30 14.30 14.40 14.20 14.35 226,850 3,234,441 14.258 6.071 6.071 6.113 6.028 6.092 534,352 6.0530 -0.35%
2006-01-10 0 14.35 14.35 14.40 14.25 14.45 235,280 3,376,468 14.351 6.092 6.092 6.113 6.050 6.134 554,209 6.0924 0.00%
2006-01-09 0 14.35 14.35 14.40 14.30 14.40 742,480 10,654,036 14.349 6.092 6.092 6.113 6.071 6.113 1,748,935 6.0917 0.70%
2006-01-06 0 14.25 14.20 14.25 14.15 14.25 177,200 2,515,220 14.194 6.050 6.028 6.050 6.007 6.050 417,400 6.0259 0.00%
2006-01-05 0 14.25 14.20 14.25 14.05 14.30 700,406 9,943,343 14.197 6.050 6.028 6.050 5.965 6.071 1,649,828 6.0269 0.35%
2006-01-04 0 14.20 14.15 14.20 14.10 14.30 221,600 3,143,980 14.188 6.028 6.007 6.028 5.986 6.071 521,986 6.0231 1.07%
2006-01-03 0 14.05 14.05 14.10 14.00 14.15 521,600 7,324,880 14.043 5.965 5.965 5.986 5.943 6.007 1,228,645 5.9618 -1.06%
2005-12-30 0 14.20 14.10 14.20 14.20 14.35 191,206 2,732,904 14.293 6.028 5.986 6.028 6.028 6.092 450,392 6.0678 -1.05%
2005-12-29 0 14.35 14.30 14.35 14.30 14.40 526,000 7,547,500 14.349 6.092 6.071 6.092 6.071 6.113 1,239,009 6.0916 -1.37%
2005-12-28 0 14.55 14.40 14.55 14.25 14.55 922,450 13,326,718 14.447 6.177 6.113 6.177 6.050 6.177 2,172,860 6.1333 1.39%
2005-12-23 0 14.35 14.35 14.40 14.20 14.40 845,600 12,128,360 14.343 6.092 6.092 6.113 6.028 6.113 1,991,837 6.0890 1.06%
2005-12-22 0 14.20 14.20 14.25 14.00 14.20 589,560 8,331,092 14.131 6.028 6.028 6.050 5.943 6.028 1,388,727 5.9991 0.35%
2005-12-21 0 14.15 14.15 14.20 13.85 14.25 833,644 11,686,004 14.018 6.007 6.007 6.028 5.880 6.050 1,963,674 5.9511 1.80%
2005-12-20 0 13.90 13.90 14.00 13.80 14.00 233,200 3,255,280 13.959 5.901 5.901 5.943 5.859 5.943 549,310 5.9261 -0.36%
2005-12-19 0 13.95 13.95 14.00 13.90 13.95 269,600 3,751,750 13.916 5.922 5.922 5.943 5.901 5.922 635,051 5.9078 0.72%
2005-12-16 0 13.85 13.85 13.90 13.75 13.85 65,600 906,300 13.816 5.880 5.880 5.901 5.837 5.880 154,523 5.8652 0.00%
2005-12-15 0 13.85 13.80 13.90 13.80 13.95 86,000 1,195,220 13.898 5.880 5.859 5.901 5.859 5.922 202,576 5.9001 -0.72%
2005-12-14 0 13.95 13.90 14.00 13.80 14.00 222,002 3,086,028 13.901 5.922 5.901 5.943 5.859 5.943 522,933 5.9014 1.45%
2005-12-13 0 13.75 13.70 13.85 13.70 13.90 360,406 4,965,183 13.777 5.837 5.816 5.880 5.816 5.901 848,947 5.8486 -1.79%
2005-12-12 0 14.00 13.90 14.00 13.95 14.00 224,240 3,134,480 13.978 5.943 5.901 5.943 5.922 5.943 528,204 5.9342 0.36%
2005-12-09 0 13.95 13.85 14.00 13.70 14.10 1,172,400 16,359,482 13.954 5.922 5.880 5.943 5.816 5.986 2,761,624 5.9239 1.82%
2005-12-08 0 13.70 13.70 13.75 13.45 13.70 330,600 4,519,830 13.672 5.816 5.816 5.837 5.710 5.816 778,739 5.8040 1.86%
2005-12-07 0 13.45 13.45 13.55 13.35 13.75 312,600 4,211,540 13.473 5.710 5.710 5.752 5.668 5.837 736,339 5.7196 -1.82%
2005-12-06 0 13.70 13.60 13.75 13.50 13.70 320,800 4,361,740 13.596 5.816 5.774 5.837 5.731 5.816 755,654 5.7721 0.74%
2005-12-05 0 13.60 13.60 13.70 13.55 13.70 110,800 1,512,220 13.648 5.774 5.774 5.816 5.752 5.816 260,993 5.7941 -0.73%
2005-12-02 0 13.70 13.70 13.75 13.65 13.75 99,600 1,364,020 13.695 5.816 5.816 5.837 5.795 5.837 234,611 5.8140 0.00%
2005-12-01 0 13.70 13.65 13.75 13.50 13.70 348,800 4,745,760 13.606 5.816 5.795 5.837 5.731 5.816 821,609 5.7762 0.37%
2005-11-30 0 13.65 13.60 13.65 13.60 13.75 135,244 1,847,312 13.659 5.795 5.774 5.795 5.774 5.837 318,571 5.7987 -0.73%
2005-11-29 0 13.75 13.75 13.80 13.55 13.75 725,182 9,908,000 13.663 5.837 5.837 5.859 5.752 5.837 1,708,189 5.8003 -0.36%
2005-11-28 0 13.80 13.80 13.85 13.55 13.85 277,600 3,811,040 13.729 5.859 5.859 5.880 5.752 5.880 653,895 5.8282 0.36%
2005-11-25 0 13.75 13.75 13.80 13.70 13.75 480,800 6,610,260 13.749 5.837 5.837 5.859 5.816 5.837 1,132,539 5.8367 0.36%
2005-11-24 0 13.70 13.70 13.75 13.60 13.75 445,005 6,090,101 13.686 5.816 5.816 5.837 5.774 5.837 1,048,223 5.8099 1.11%
2005-11-23 0 13.55 13.55 13.60 13.45 13.70 574,600 7,789,000 13.556 5.752 5.752 5.774 5.710 5.816 1,353,488 5.7548 0.74%
2005-11-22 0 13.45 13.45 13.50 13.30 13.45 300,627 4,008,582 13.334 5.710 5.710 5.731 5.646 5.710 708,136 5.6608 1.13%
2005-11-21 0 13.30 13.30 13.35 13.10 13.30 1,155,200 15,248,640 13.200 5.646 5.646 5.668 5.561 5.646 2,721,109 5.6038 1.53%
2005-11-18 0 13.10 13.10 13.15 13.05 13.10 2,252,000 29,476,674 13.089 5.561 5.561 5.583 5.540 5.561 5,304,656 5.5568 0.00%
2005-11-17 0 13.10 13.05 13.15 13.00 13.10 339,440 4,434,388 13.064 5.561 5.540 5.583 5.519 5.561 799,561 5.5460 0.38%
2005-11-16 0 13.05 13.00 13.05 13.00 13.10 530,124 6,912,387 13.039 5.540 5.519 5.540 5.519 5.561 1,248,723 5.5356 0.38%
2005-11-15 0 13.00 12.95 13.00 12.90 13.05 798,400 10,388,043 13.011 5.519 5.498 5.519 5.476 5.540 1,880,656 5.5236 0.00%
2005-11-14 0 13.00 13.00 13.05 12.95 13.05 329,300 4,279,930 12.997 5.519 5.519 5.540 5.498 5.540 775,676 5.5177 0.00%
2005-11-11 0 13.00 12.95 13.00 12.95 13.05 295,706 3,833,935 12.965 5.519 5.498 5.519 5.498 5.540 696,545 5.5042 0.39%
2005-11-10 0 12.95 12.90 12.95 12.85 12.95 412,566 5,333,028 12.927 5.498 5.476 5.498 5.455 5.498 971,812 5.4877 0.78%
2005-11-09 0 12.85 12.80 12.90 12.85 13.00 694,413 8,941,026 12.876 5.455 5.434 5.476 5.455 5.519 1,635,711 5.4661 0.00%
2005-11-08 0 12.85 12.80 12.85 12.75 12.90 1,621,600 20,731,924 12.785 5.455 5.434 5.455 5.413 5.476 3,819,729 5.4276 1.18%
2005-11-07 0 12.70 12.70 12.75 12.70 12.90 516,000 6,620,525 12.831 5.392 5.392 5.413 5.392 5.476 1,215,454 5.4470 -1.55%
2005-11-04 0 12.90 12.85 12.90 12.90 13.00 513,200 6,622,200 12.904 5.476 5.455 5.476 5.476 5.519 1,208,858 5.4781 0.39%
2005-11-03 0 12.85 12.80 12.90 12.80 12.90 167,200 2,150,840 12.864 5.455 5.434 5.476 5.434 5.476 393,845 5.4611 0.39%
2005-11-02 0 12.80 12.75 12.80 12.80 13.00 146,800 1,885,320 12.843 5.434 5.413 5.434 5.434 5.519 345,792 5.4522 -1.16%
2005-11-01 0 12.95 12.90 12.95 12.80 13.00 381,600 4,918,940 12.890 5.498 5.476 5.498 5.434 5.519 898,871 5.4724 1.97%
2005-10-31 0 12.70 12.65 12.70 12.65 12.85 1,021,003 13,043,718 12.775 5.392 5.370 5.392 5.370 5.455 2,405,004 5.4236 0.00%
2005-10-28 0 12.70 12.65 12.70 12.60 12.80 509,636 6,494,711 12.744 5.392 5.370 5.392 5.349 5.434 1,200,463 5.4102 -0.78%
2005-10-27 0 12.80 12.80 12.85 12.75 12.90 654,000 8,373,460 12.804 5.434 5.434 5.455 5.413 5.476 1,540,517 5.4355 -0.78%
2005-10-26 0 12.90 12.90 12.95 12.85 12.95 452,600 5,847,760 12.920 5.476 5.476 5.498 5.455 5.498 1,066,113 5.4851 0.00%
2005-10-25 0 12.90 12.85 12.90 12.85 13.20 644,000 8,329,100 12.933 5.476 5.455 5.476 5.455 5.604 1,516,962 5.4906 0.39%
2005-10-24 0 12.85 12.80 12.85 12.75 12.90 668,400 8,570,820 12.823 5.455 5.434 5.455 5.413 5.476 1,574,437 5.4437 -0.39%
2005-10-21 0 12.90 12.90 12.95 12.75 13.20 1,110,000 14,339,220 12.918 5.476 5.476 5.498 5.413 5.604 2,614,639 5.4842 -2.27%
2005-10-20 0 13.20 13.15 13.20 13.15 13.45 324,800 4,291,380 13.212 5.604 5.583 5.604 5.583 5.710 765,076 5.6091 -1.86%
2005-10-19 0 13.45 13.30 13.45 13.25 13.45 261,600 3,492,920 13.352 5.710 5.646 5.710 5.625 5.710 616,207 5.6684 0.00%
2005-10-18 0 13.45 13.45 13.50 13.40 13.50 554,800 7,465,960 13.457 5.710 5.710 5.731 5.689 5.731 1,306,849 5.7129 0.00%
2005-10-17 0 13.45 13.40 13.45 13.35 13.55 616,400 8,290,080 13.449 5.710 5.689 5.710 5.668 5.752 1,451,949 5.7096 0.00%
2005-10-14 0 13.45 13.40 13.45 13.40 13.55 1,040,160 13,999,532 13.459 5.710 5.689 5.710 5.689 5.752 2,450,129 5.7138 -0.74%
2005-10-13 0 13.55 13.50 13.60 13.50 13.55 646,819 8,748,654 13.526 5.752 5.731 5.774 5.731 5.752 1,523,602 5.7421 0.00%
2005-10-12 0 13.55 13.50 13.55 13.50 13.75 818,000 11,153,228 13.635 5.752 5.731 5.752 5.731 5.837 1,926,824 5.7884 -1.09%
2005-10-10 0 13.70 13.50 13.55 13.55 13.85 658,360 9,078,036 13.789 5.816 5.731 5.752 5.752 5.880 1,550,787 5.8538 -1.08%
2005-10-07 0 13.85 13.85 13.90 13.80 13.90 570,400 7,897,830 13.846 5.880 5.880 5.901 5.859 5.901 1,343,595 5.8781 0.00%
2005-10-06 0 13.85 13.85 13.90 13.75 13.95 1,527,100 21,147,515 13.848 5.880 5.880 5.901 5.837 5.922 3,597,131 5.8790 -1.07%
2005-10-05 0 14.00 13.95 14.00 13.80 14.05 869,600 12,114,140 13.931 5.943 5.922 5.943 5.859 5.965 2,048,370 5.9140 0.72%
2005-10-04 0 13.90 13.85 13.90 13.85 13.90 153,200 2,127,060 13.884 5.901 5.880 5.901 5.880 5.901 360,867 5.8943 -0.36%
2005-10-03 0 13.95 13.90 13.95 13.90 13.95 107,200 1,491,680 13.915 5.922 5.901 5.922 5.901 5.922 252,513 5.9073 0.36%
2005-09-30 0 13.90 13.85 13.90 13.85 14.00 392,200 5,464,550 13.933 5.901 5.880 5.901 5.880 5.943 923,839 5.9150 -0.36%
2005-09-29 0 13.95 13.90 13.95 13.80 13.95 409,300 5,699,575 13.925 5.922 5.901 5.922 5.859 5.922 964,119 5.9117 0.00%
2005-09-28 0 13.95 13.90 13.95 13.75 13.95 440,700 6,082,905 13.803 5.922 5.901 5.922 5.837 5.922 1,038,082 5.8598 0.72%
2005-09-27 0 13.85 13.80 13.85 13.80 13.90 1,247,600 17,253,940 13.830 5.880 5.859 5.880 5.859 5.901 2,938,760 5.8712 -0.36%
2005-09-26 0 13.90 13.90 13.95 13.90 14.00 1,161,600 16,202,680 13.949 5.901 5.901 5.922 5.901 5.943 2,736,185 5.9216 0.36%
2005-09-23 0 13.85 13.80 13.85 13.70 13.90 536,440 7,423,128 13.838 5.880 5.859 5.880 5.816 5.901 1,263,601 5.8746 1.09%
2005-09-22 0 13.70 13.65 13.70 13.65 14.00 3,736,980 51,373,052 13.747 5.816 5.795 5.816 5.795 5.943 8,802,572 5.8361 -2.84%
2005-09-21 0 14.10 14.05 14.10 14.00 14.20 776,960 10,986,562 14.140 5.986 5.965 5.986 5.943 6.028 1,830,153 6.0031 -1.05%
2005-09-20 0 14.25 14.20 14.25 14.10 14.25 808,000 11,460,760 14.184 6.050 6.028 6.050 5.986 6.050 1,903,269 6.0216 0.71%
2005-09-16 0 14.15 14.15 14.20 14.10 14.15 84,087 1,189,509 14.146 6.007 6.007 6.028 5.986 6.007 198,070 6.0055 -0.35%
2005-09-15 0 14.20 14.15 14.20 14.05 14.20 162,800 2,305,160 14.160 6.028 6.007 6.028 5.965 6.028 383,480 6.0112 0.35%
2005-09-14 0 14.15 14.15 14.20 14.00 14.25 461,600 6,521,000 14.127 6.007 6.007 6.028 5.943 6.050 1,087,313 5.9974 -0.35%
2005-09-13 0 14.20 14.20 14.25 14.15 14.25 322,440 4,576,496 14.193 6.028 6.028 6.050 6.007 6.050 759,517 6.0255 -0.70%
2005-09-12 0 14.30 14.25 14.30 14.25 14.30 151,200 2,155,500 14.256 6.071 6.050 6.071 6.050 6.071 356,156 6.0521 0.35%
2005-09-09 0 14.25 14.20 14.25 14.15 14.25 121,220 1,719,844 14.188 6.050 6.028 6.050 6.007 6.050 285,537 6.0232 0.71%
2005-09-08 0 14.15 14.15 14.20 14.15 14.25 301,600 4,280,120 14.191 6.007 6.007 6.028 6.007 6.050 710,428 6.0247 -0.14%
2005-09-07 0 14.40 14.40 14.45 14.40 14.45 436,000 6,291,840 14.431 6.016 6.016 6.037 6.016 6.037 1,043,681 6.0285 -0.35%
2005-09-06 0 14.45 14.35 14.45 14.30 14.55 478,000 6,909,980 14.456 6.037 5.995 6.037 5.974 6.078 1,144,220 6.0390 -0.34%
2005-09-05 0 14.50 14.50 14.55 14.45 14.60 477,600 6,929,060 14.508 6.057 6.057 6.078 6.037 6.099 1,143,262 6.0608 0.69%
2005-09-02 0 14.40 14.40 14.45 14.30 14.45 256,480 3,698,916 14.422 6.016 6.016 6.037 5.974 6.037 613,953 6.0248 0.00%
2005-09-01 0 14.40 14.35 14.40 14.25 14.40 230,000 3,303,480 14.363 6.016 5.995 6.016 5.953 6.016 550,566 6.0002 1.05%
2005-08-31 0 14.25 14.25 14.35 14.20 14.30 358,260 5,105,212 14.250 5.953 5.953 5.995 5.932 5.974 857,590 5.9530 -1.04%
2005-08-30 0 14.40 14.40 14.45 14.20 14.45 544,200 7,826,280 14.381 6.016 6.016 6.037 5.932 6.037 1,302,687 6.0078 1.05%
2005-08-29 0 14.25 14.20 14.35 14.20 14.45 544,400 7,774,214 14.280 5.953 5.932 5.995 5.932 6.037 1,303,165 5.9656 -1.38%
2005-08-26 0 14.45 14.40 14.45 14.20 14.45 1,875,600 27,001,440 14.396 6.037 6.016 6.037 5.932 6.037 4,489,745 6.0140 0.35%
2005-08-25 0 14.40 14.15 14.40 13.95 14.40 2,703,400 38,331,670 14.179 6.016 5.911 6.016 5.828 6.016 6,471,303 5.9233 1.77%
2005-08-24 0 14.15 14.15 14.20 14.00 14.20 3,137,600 44,440,420 14.164 5.911 5.911 5.932 5.849 5.932 7,510,676 5.9170 -0.70%
2005-08-23 0 14.25 14.25 14.30 14.15 14.45 2,169,760 30,964,568 14.271 5.953 5.953 5.974 5.911 6.037 5,193,895 5.9617 -1.38%
2005-08-22 0 14.45 14.40 14.45 14.20 14.45 1,281,600 18,379,440 14.341 6.037 6.016 6.037 5.932 6.037 3,067,849 5.9910 1.76%
2005-08-19 0 14.20 14.20 14.25 13.95 14.30 3,024,560 42,913,708 14.188 5.932 5.932 5.953 5.828 5.974 7,240,085 5.9272 0.35%
2005-08-18 0 14.15 14.10 14.15 13.85 15.45 7,068,360 100,402,600 14.205 5.911 5.890 5.911 5.786 6.454 16,919,990 5.9340 -8.12%
2005-08-17 0 15.40 15.40 15.45 15.25 15.80 1,466,560 22,674,552 15.461 6.433 6.433 6.454 6.371 6.600 3,510,600 6.4589 -1.60%
2005-08-16 0 15.65 15.60 15.70 15.60 15.65 166,400 2,603,940 15.649 6.538 6.517 6.559 6.517 6.538 398,322 6.5373 0.00%
2005-08-15 0 15.65 15.60 15.65 15.60 15.65 788,240 12,298,396 15.602 6.538 6.517 6.538 6.517 6.538 1,886,861 6.5179 0.32%
2005-08-12 0 15.60 15.60 15.65 15.55 15.70 173,600 2,712,020 15.622 6.517 6.517 6.538 6.496 6.559 415,558 6.5262 -0.32%
2005-08-11 0 15.65 15.60 15.65 15.55 15.65 584,000 9,133,366 15.639 6.538 6.517 6.538 6.496 6.538 1,397,959 6.5334 -0.32%
2005-08-10 0 15.70 15.65 15.70 15.55 15.75 943,400 14,743,424 15.628 6.559 6.538 6.559 6.496 6.580 2,258,278 6.5286 0.64%
2005-08-09 0 15.60 15.60 15.70 15.60 15.75 752,800 11,802,220 15.678 6.517 6.517 6.559 6.517 6.580 1,802,026 6.5494 -0.95%
2005-08-08 0 15.75 15.65 15.75 15.55 15.80 734,400 11,494,120 15.651 6.580 6.538 6.580 6.496 6.600 1,757,981 6.5383 0.64%
2005-08-05 0 15.65 15.65 15.70 15.55 15.65 1,128,000 17,637,120 15.636 6.538 6.538 6.559 6.496 6.538 2,700,167 6.5319 -0.32%
2005-08-04 0 15.70 15.65 15.70 15.65 15.75 604,400 9,495,200 15.710 6.559 6.538 6.559 6.538 6.580 1,446,791 6.5629 0.00%
2005-08-03 0 15.70 15.70 15.75 15.65 15.75 860,400 13,520,660 15.714 6.559 6.559 6.580 6.538 6.580 2,059,595 6.5647 -0.32%
2005-08-02 0 15.75 15.75 15.80 15.65 15.75 1,393,832 21,911,084 15.720 6.580 6.580 6.600 6.538 6.580 3,336,506 6.5671 0.64%
2005-08-01 0 15.65 15.65 15.70 15.45 15.70 1,516,000 23,658,320 15.606 6.538 6.538 6.559 6.454 6.559 3,628,947 6.5193 0.00%
2005-07-29 0 15.65 15.65 15.70 15.45 15.70 1,057,600 16,422,060 15.528 6.538 6.538 6.559 6.454 6.559 2,531,646 6.4867 0.64%
2005-07-28 0 15.55 15.55 15.60 15.50 15.70 885,440 13,792,928 15.578 6.496 6.496 6.517 6.475 6.559 2,119,535 6.5075 -0.96%
2005-07-27 0 15.70 15.65 15.70 15.30 15.90 2,369,600 37,016,760 15.622 6.559 6.538 6.559 6.392 6.642 5,672,265 6.5259 1.29%
2005-07-26 0 15.50 15.50 15.55 15.10 15.55 2,170,000 33,294,060 15.343 6.475 6.475 6.496 6.308 6.496 5,194,469 6.4095 0.98%
2005-07-25 0 15.35 15.25 15.30 15.20 15.35 824,400 12,613,900 15.301 6.412 6.371 6.392 6.350 6.412 1,973,420 6.3919 0.99%
2005-07-22 0 15.20 15.20 15.25 15.00 15.30 1,325,280 20,100,592 15.167 6.350 6.350 6.371 6.266 6.392 3,172,408 6.3361 1.00%
2005-07-21 0 15.05 15.05 15.10 14.80 15.10 803,760 12,046,968 14.988 6.287 6.287 6.308 6.183 6.308 1,924,012 6.2614 1.69%
2005-07-20 0 14.80 14.80 14.90 14.80 15.05 380,000 5,649,680 14.868 6.183 6.183 6.225 6.183 6.287 909,631 6.2110 -1.00%
2005-07-19 0 14.95 14.95 15.00 14.80 15.15 1,598,100 23,979,665 15.005 6.245 6.245 6.266 6.183 6.329 3,825,475 6.2684 -0.33%
2005-07-18 0 15.00 15.00 15.05 14.55 15.10 3,295,320 49,091,760 14.897 6.266 6.266 6.287 6.078 6.308 7,888,221 6.2234 2.74%
2005-07-15 0 14.60 14.55 14.60 14.20 14.65 2,915,341 42,224,989 14.484 6.099 6.078 6.099 5.932 6.120 6,978,640 6.0506 2.82%
2005-07-14 0 14.20 14.15 14.20 14.20 14.40 2,736,800 39,087,020 14.282 5.932 5.911 5.932 5.932 6.016 6,551,255 5.9663 0.00%
2005-07-13 0 14.20 14.15 14.20 14.15 14.25 2,505,600 35,575,800 14.199 5.932 5.911 5.932 5.911 5.953 5,997,817 5.9315 0.35%
2005-07-12 0 14.15 14.15 14.20 14.10 14.20 771,200 10,902,420 14.137 5.911 5.911 5.932 5.890 5.932 1,846,071 5.9057 -0.35%
2005-07-11 0 14.20 14.15 14.20 14.15 14.25 651,027 9,249,718 14.208 5.932 5.911 5.932 5.911 5.953 1,558,405 5.9354 0.35%
2005-07-08 0 14.15 14.15 14.20 14.10 14.25 485,400 6,888,200 14.191 5.911 5.911 5.932 5.890 5.953 1,161,933 5.9282 -0.70%
2005-07-07 0 14.25 14.25 14.30 14.25 14.35 953,690 13,645,474 14.308 5.953 5.953 5.974 5.953 5.995 2,282,909 5.9772 -1.04%
2005-07-06 0 14.40 14.35 14.45 14.40 14.50 693,600 10,004,180 14.424 6.016 5.995 6.037 6.016 6.057 1,660,315 6.0255 -0.69%
2005-07-05 0 14.50 14.40 14.50 14.40 14.55 672,800 9,750,020 14.492 6.057 6.016 6.057 6.016 6.078 1,610,525 6.0539 0.35%
2005-07-04 0 14.45 14.30 14.40 14.30 14.50 835,200 12,037,540 14.413 6.037 5.974 6.016 5.974 6.057 1,999,272 6.0210 0.00%
2005-06-30 0 14.45 14.45 14.50 14.40 14.60 715,600 10,349,740 14.463 6.037 6.037 6.057 6.016 6.099 1,712,978 6.0420 -0.69%
2005-06-29 0 14.55 14.55 14.60 14.40 14.60 1,878,093 27,323,612 14.549 6.078 6.078 6.099 6.016 6.099 4,495,713 6.0777 2.83%
2005-06-28 1 - - - - - 0 0 - 5.911 - - - - 0 - 0.00%
2005-06-27 0 14.15 14.15 14.25 14.15 14.25 219,170 3,108,840 14.185 5.911 5.911 5.953 5.911 5.953 524,641 5.9256 -0.35%
2005-06-24 0 14.20 14.20 14.30 14.20 14.30 316,800 4,506,460 14.225 5.932 5.932 5.974 5.932 5.974 758,345 5.9425 -0.35%
2005-06-23 0 14.25 14.25 14.35 14.15 14.45 715,600 10,271,480 14.354 5.953 5.953 5.995 5.911 6.037 1,712,978 5.9963 -0.35%
2005-06-22 0 14.30 14.30 14.35 14.15 14.35 236,000 3,371,900 14.288 5.974 5.974 5.995 5.911 5.995 564,928 5.9687 1.06%
2005-06-21 0 14.15 14.10 14.20 14.10 14.20 98,800 1,397,520 14.145 5.911 5.890 5.932 5.890 5.932 236,504 5.9091 0.35%
2005-06-20 0 14.10 14.10 14.15 14.05 14.15 243,600 3,438,840 14.117 5.890 5.890 5.911 5.869 5.911 583,121 5.8973 0.00%
2005-06-17 0 14.10 14.05 14.10 14.05 14.20 327,600 4,624,560 14.117 5.890 5.869 5.890 5.869 5.932 784,197 5.8972 0.36%
2005-06-16 0 14.05 14.05 14.10 13.95 14.20 617,200 8,682,460 14.068 5.869 5.869 5.890 5.828 5.932 1,477,432 5.8767 -1.06%
2005-06-15 0 14.20 14.20 14.25 14.20 14.40 611,200 8,714,980 14.259 5.932 5.932 5.953 5.932 6.016 1,463,069 5.9566 -1.39%
2005-06-14 0 14.40 14.40 14.50 14.40 14.65 682,400 9,896,640 14.503 6.016 6.016 6.057 6.016 6.120 1,633,505 6.0585 -2.37%
2005-06-13 0 14.75 14.70 14.75 14.40 14.75 2,000,410 29,288,421 14.641 6.162 6.141 6.162 6.016 6.162 4,788,511 6.1164 2.43%
2005-06-10 0 14.40 14.35 14.40 14.30 14.50 230,560 3,311,952 14.365 6.016 5.995 6.016 5.974 6.057 551,906 6.0009 -0.69%
2005-06-09 0 14.50 14.45 14.50 14.30 14.50 1,804,000 25,987,060 14.405 6.057 6.037 6.057 5.974 6.057 4,318,351 6.0178 1.05%
2005-06-08 0 14.35 14.30 14.40 14.20 14.50 2,046,608 29,241,002 14.288 5.995 5.974 6.016 5.932 6.057 4,899,098 5.9687 1.77%
2005-06-07 0 14.10 14.00 14.05 14.00 14.20 984,800 13,913,980 14.129 5.890 5.849 5.869 5.849 5.932 2,357,379 5.9023 0.71%
2005-06-06 0 14.00 14.00 14.05 13.95 14.05 162,400 2,278,120 14.028 5.849 5.849 5.869 5.828 5.869 388,747 5.8602 -0.36%
2005-06-03 0 14.05 14.05 14.10 14.00 14.10 716,899 10,070,806 14.048 5.869 5.869 5.890 5.849 5.890 1,716,087 5.8685 -0.35%
2005-06-02 0 14.10 14.05 14.10 13.95 14.10 847,600 11,891,120 14.029 5.890 5.869 5.890 5.828 5.890 2,028,955 5.8607 1.08%
2005-06-01 0 13.95 13.95 14.00 13.90 14.10 626,630 8,747,941 13.960 5.828 5.828 5.849 5.807 5.890 1,500,005 5.8319 -0.71%
2005-05-31 0 14.05 14.05 14.10 13.70 14.20 1,731,200 24,349,560 14.065 5.869 5.869 5.890 5.723 5.932 4,144,085 5.8757 2.55%
2005-05-30 0 13.70 13.65 13.70 13.65 13.70 267,200 3,659,258 13.695 5.723 5.702 5.723 5.702 5.723 639,614 5.7210 0.37%
2005-05-27 0 13.65 13.60 13.70 13.60 13.70 285,200 3,899,260 13.672 5.702 5.681 5.723 5.681 5.723 682,702 5.7115 0.00%
2005-05-26 0 13.65 13.60 13.65 13.60 13.65 360,000 4,913,400 13.648 5.702 5.681 5.702 5.681 5.702 861,755 5.7016 0.00%
2005-05-25 0 13.65 13.60 13.65 13.55 13.75 942,000 12,832,220 13.622 5.702 5.681 5.702 5.661 5.744 2,254,926 5.6907 0.74%
2005-05-24 0 13.55 13.50 13.55 13.50 13.60 406,800 5,516,420 13.561 5.661 5.640 5.661 5.640 5.681 973,783 5.6649 -0.73%
2005-05-23 0 13.65 13.60 13.65 13.60 13.65 560,760 7,641,936 13.628 5.702 5.681 5.702 5.681 5.702 1,342,327 5.6930 0.00%
2005-05-20 0 13.65 13.60 13.70 13.60 13.70 2,715,600 37,066,440 13.649 5.702 5.681 5.723 5.681 5.723 6,500,507 5.7021 0.37%
2005-05-19 0 13.60 13.55 13.60 13.55 13.75 841,200 11,454,860 13.617 5.681 5.661 5.681 5.661 5.744 2,013,635 5.6886 -1.09%
2005-05-18 0 13.75 13.70 13.75 13.65 13.75 863,000 11,822,020 13.699 5.744 5.723 5.744 5.702 5.744 2,065,819 5.7227 0.73%
2005-05-17 0 13.65 13.55 13.65 13.60 13.70 859,200 11,714,540 13.634 5.702 5.661 5.702 5.681 5.723 2,056,723 5.6957 0.00%
2005-05-13 0 13.65 13.70 13.75 13.65 13.90 197,200 2,707,740 13.731 5.702 5.723 5.744 5.702 5.807 472,050 5.7361 -1.09%
2005-05-12 0 13.80 13.75 13.85 13.75 13.80 143,360 1,975,368 13.779 5.765 5.744 5.786 5.744 5.765 343,170 5.7562 0.00%
2005-05-11 0 13.80 13.75 13.80 13.70 13.85 895,200 12,355,427 13.802 5.765 5.744 5.765 5.723 5.786 2,142,898 5.7658 -0.36%
2005-05-10 0 13.85 13.80 13.85 13.80 13.95 541,150 7,505,298 13.869 5.786 5.765 5.786 5.765 5.828 1,295,386 5.7939 -0.36%
2005-05-09 0 13.90 13.90 14.00 13.85 14.10 225,200 3,147,371 13.976 5.807 5.807 5.849 5.786 5.890 539,076 5.8385 -0.71%
2005-05-06 0 14.00 13.95 14.00 13.95 14.10 568,600 7,963,030 14.005 5.849 5.828 5.849 5.828 5.890 1,361,095 5.8505 0.00%
2005-05-05 0 14.00 13.95 14.00 13.85 14.00 489,040 6,817,600 13.941 5.849 5.828 5.849 5.786 5.849 1,170,647 5.8238 1.45%
2005-05-04 0 13.80 13.80 13.85 13.70 13.90 695,600 9,569,173 13.757 5.765 5.765 5.786 5.723 5.807 1,665,103 5.7469 0.00%
2005-05-03 0 13.80 13.75 13.85 13.70 13.90 560,800 7,762,230 13.841 5.765 5.744 5.786 5.723 5.807 1,342,423 5.7823 0.73%
2005-04-29 0 13.70 13.70 13.85 13.65 13.85 355,600 4,877,900 13.717 5.723 5.723 5.786 5.702 5.786 851,223 5.7305 0.37%
2005-04-28 0 13.65 13.65 13.70 13.65 13.75 843,600 11,543,240 13.683 5.702 5.702 5.723 5.702 5.744 2,019,380 5.7162 0.00%
2005-04-27 0 13.65 13.65 13.70 13.65 13.90 894,800 12,284,240 13.729 5.702 5.702 5.723 5.702 5.807 2,141,941 5.7351 -1.44%
2005-04-26 0 13.85 13.80 13.85 13.75 14.00 1,141,600 15,841,629 13.877 5.786 5.765 5.786 5.744 5.849 2,732,722 5.7970 0.00%
2005-04-25 0 13.85 13.80 13.85 13.80 13.90 370,400 5,132,660 13.857 5.786 5.765 5.786 5.765 5.807 886,650 5.7888 0.36%
2005-04-22 0 13.80 13.80 13.85 13.75 14.00 1,197,600 16,583,900 13.848 5.765 5.765 5.786 5.744 5.849 2,866,773 5.7849 -0.36%
2005-04-21 0 13.85 13.75 13.85 13.65 13.85 853,200 11,731,700 13.750 5.786 5.744 5.786 5.702 5.786 2,042,360 5.7442 0.00%
2005-04-20 0 13.85 13.80 13.85 13.85 14.00 616,000 8,550,720 13.881 5.786 5.765 5.786 5.786 5.849 1,474,559 5.7988 -0.50%
2005-04-19 0 14.30 14.25 14.30 14.15 14.30 355,440 5,058,629 14.232 5.815 5.795 5.815 5.754 5.815 874,067 5.7875 1.78%
2005-04-18 0 14.05 14.00 14.05 14.00 14.10 499,200 7,006,562 14.036 5.713 5.693 5.713 5.693 5.734 1,227,589 5.7076 -1.40%
2005-04-15 0 14.25 14.25 14.30 14.15 14.30 290,400 4,134,140 14.236 5.795 5.795 5.815 5.754 5.815 714,126 5.7891 -0.70%
2005-04-14 0 14.35 14.30 14.35 14.30 14.50 187,600 2,700,640 14.396 5.835 5.815 5.835 5.815 5.896 461,329 5.8540 -0.69%
2005-04-13 0 14.45 14.45 14.50 14.45 14.50 274,000 3,959,700 14.452 5.876 5.876 5.896 5.876 5.896 673,797 5.8767 0.00%
2005-04-12 0 14.45 14.45 14.50 14.40 14.45 281,600 4,079,307 14.486 5.876 5.876 5.896 5.856 5.876 692,486 5.8908 -0.69%
2005-04-11 0 14.55 14.50 14.55 14.45 14.55 759,600 11,013,080 14.499 5.917 5.896 5.917 5.876 5.917 1,867,941 5.8958 -0.34%
2005-04-08 0 14.60 14.55 14.60 14.40 14.60 1,248,400 18,031,280 14.444 5.937 5.917 5.937 5.856 5.937 3,069,955 5.8735 1.74%
2005-04-07 0 14.35 14.30 14.40 14.05 14.45 3,182,400 45,381,964 14.260 5.835 5.815 5.856 5.713 5.876 7,825,877 5.7990 1.77%
2005-04-06 0 14.10 14.10 14.15 13.75 14.15 2,138,180 29,856,804 13.964 5.734 5.734 5.754 5.591 5.754 5,258,023 5.6783 2.55%
2005-04-04 0 13.75 13.70 13.75 13.70 13.85 1,466,800 20,167,080 13.749 5.591 5.571 5.591 5.571 5.632 3,607,025 5.5911 -0.72%
2005-04-01 0 13.85 13.80 13.85 13.70 13.90 1,433,200 19,837,838 13.842 5.632 5.612 5.632 5.571 5.652 3,524,399 5.6287 -0.36%
2005-03-31 0 13.90 13.85 13.90 13.85 14.10 1,790,200 24,877,720 13.897 5.652 5.632 5.652 5.632 5.734 4,402,302 5.6511 0.00%
2005-03-30 0 13.90 13.85 13.90 13.80 13.95 446,800 6,204,960 13.888 5.652 5.632 5.652 5.612 5.673 1,098,731 5.6474 0.00%
2005-03-29 0 13.90 13.90 13.95 13.65 13.95 1,036,960 14,366,300 13.854 5.652 5.652 5.673 5.551 5.673 2,550,000 5.6338 -0.36%
2005-03-24 0 13.95 13.90 13.95 13.80 14.00 1,310,812 18,198,819 13.884 5.673 5.652 5.673 5.612 5.693 3,223,433 5.6458 1.82%
2005-03-23 0 13.70 13.70 13.75 13.55 14.05 3,886,800 53,491,952 13.763 5.571 5.571 5.591 5.510 5.713 9,558,075 5.5965 -2.14%
2005-03-22 0 14.00 13.95 14.00 13.95 14.30 2,155,661 30,287,242 14.050 5.693 5.673 5.693 5.673 5.815 5,301,011 5.7135 -1.75%
2005-03-21 0 14.25 14.25 14.30 14.20 14.45 2,113,600 30,444,290 14.404 5.795 5.795 5.815 5.774 5.876 5,197,578 5.8574 -1.38%
2005-03-18 0 14.45 14.40 14.45 14.40 14.60 2,715,680 39,383,566 14.502 5.876 5.856 5.876 5.856 5.937 6,678,160 5.8974 0.00%
2005-03-17 0 14.45 14.40 14.45 14.40 14.65 3,129,900 45,485,795 14.533 5.876 5.856 5.876 5.856 5.957 7,696,774 5.9097 -1.70%
2005-03-16 0 14.70 14.65 14.70 14.55 14.85 2,525,040 37,135,388 14.707 5.978 5.957 5.978 5.917 6.039 6,209,355 5.9806 0.68%
2005-03-15 0 14.60 14.60 14.65 14.60 14.85 854,240 12,583,318 14.730 5.937 5.937 5.957 5.937 6.039 2,100,672 5.9901 -1.35%
2005-03-14 0 14.80 14.80 14.85 14.75 14.90 738,980 10,967,245 14.841 6.018 6.018 6.039 5.998 6.059 1,817,234 6.0351 0.34%
2005-03-11 0 14.75 14.70 14.80 14.70 14.85 544,400 8,037,400 14.764 5.998 5.978 6.018 5.978 6.039 1,338,740 6.0037 0.00%
2005-03-10 0 14.75 14.75 14.80 14.65 14.80 858,400 12,622,820 14.705 5.998 5.998 6.018 5.957 6.018 2,110,901 5.9798 0.00%
2005-03-09 0 14.75 14.70 14.85 14.65 14.95 1,656,720 24,498,380 14.787 5.998 5.978 6.039 5.957 6.079 4,074,060 6.0133 -1.01%
2005-03-08 0 14.90 14.90 15.00 14.85 15.05 999,600 14,951,880 14.958 6.059 6.059 6.100 6.039 6.120 2,458,128 6.0826 -0.33%
2005-03-07 0 14.95 14.90 14.95 14.85 15.00 690,800 10,309,620 14.924 6.079 6.059 6.079 6.039 6.100 1,698,754 6.0689 1.70%
2005-03-04 0 14.70 14.70 14.85 14.65 15.00 3,043,000 44,988,680 14.784 5.978 5.978 6.039 5.957 6.100 7,483,077 6.0121 -2.65%
2005-03-03 0 15.10 15.05 15.10 14.70 15.40 2,533,220 38,104,787 15.042 6.140 6.120 6.140 5.978 6.262 6,229,471 6.1169 -2.27%
2005-03-02 0 15.45 15.50 15.55 15.40 15.50 1,931,000 29,862,240 15.465 6.283 6.303 6.323 6.262 6.303 4,748,545 6.2887 -0.32%
2005-03-01 0 15.50 15.50 15.55 15.30 15.55 446,800 6,901,380 15.446 6.303 6.303 6.323 6.222 6.323 1,098,731 6.2812 0.00%
2005-02-28 0 15.50 15.50 15.60 15.35 15.60 798,800 12,386,600 15.507 6.303 6.303 6.344 6.242 6.344 1,964,338 6.3057 1.31%
2005-02-25 0 15.30 15.25 15.30 15.25 15.40 350,020 5,357,628 15.307 6.222 6.201 6.222 6.201 6.262 860,738 6.2245 0.33%
2005-02-24 0 15.25 15.25 15.30 15.20 15.30 524,400 8,006,760 15.268 6.201 6.201 6.222 6.181 6.222 1,289,558 6.2089 0.00%
2005-02-23 0 15.25 15.20 15.25 15.20 15.35 466,880 7,117,144 15.244 6.201 6.181 6.201 6.181 6.242 1,148,110 6.1990 -0.97%
2005-02-22 0 15.40 15.40 15.45 15.40 15.50 197,200 3,046,780 15.450 6.262 6.262 6.283 6.262 6.303 484,937 6.2828 -0.65%
2005-02-21 0 15.50 15.45 15.55 15.40 15.55 296,000 4,579,180 15.470 6.303 6.283 6.323 6.262 6.323 727,897 6.2910 0.65%
2005-02-18 0 15.40 15.40 15.45 15.35 15.45 115,600 1,777,320 15.375 6.262 6.262 6.283 6.242 6.283 284,273 6.2522 0.00%
2005-02-17 0 15.40 15.40 15.45 15.30 15.45 460,000 7,086,380 15.405 6.262 6.262 6.283 6.222 6.283 1,131,191 6.2645 0.65%
2005-02-16 0 15.30 15.30 15.35 15.25 15.50 454,800 6,993,320 15.377 6.222 6.222 6.242 6.201 6.303 1,118,404 6.2529 -0.97%
2005-02-15 0 15.45 15.35 15.45 15.20 15.50 834,608 12,761,322 15.290 6.283 6.242 6.283 6.181 6.303 2,052,394 6.2178 0.65%
2005-02-14 0 15.35 15.30 15.40 15.30 15.50 539,200 8,293,900 15.382 6.242 6.222 6.262 6.222 6.303 1,325,953 6.2550 -0.32%
2005-02-08 0 15.40 15.40 15.45 15.30 15.40 578,400 8,896,140 15.381 6.262 6.262 6.283 6.222 6.262 1,422,350 6.2545 0.33%
2005-02-07 0 15.35 15.35 15.40 15.15 15.45 1,168,000 17,805,210 15.244 6.242 6.242 6.262 6.161 6.283 2,872,242 6.1991 0.66%
2005-02-04 0 15.25 15.20 15.25 14.80 15.30 2,018,800 30,291,685 15.005 6.201 6.181 6.201 6.018 6.222 4,964,455 6.1017 3.04%
2005-02-03 0 14.80 14.70 14.80 14.65 14.90 6,169,000 90,592,096 14.685 6.018 5.978 6.018 5.957 6.059 15,170,260 5.9717 1.02%
2005-02-02 0 14.65 14.65 14.70 14.50 14.75 2,598,000 37,913,576 14.593 5.957 5.957 5.978 5.896 5.998 6,388,772 5.9344 0.34%
2005-02-01 0 14.60 14.55 14.60 14.55 14.85 1,645,600 24,075,375 14.630 5.937 5.917 5.937 5.917 6.039 4,046,714 5.9494 -1.68%
2005-01-31 0 14.85 14.75 14.85 14.50 14.90 1,692,800 24,978,340 14.756 6.039 5.998 6.039 5.896 6.059 4,162,784 6.0004 0.00%
2005-01-28 0 14.85 14.80 14.90 14.80 14.95 537,600 8,005,880 14.892 6.039 6.018 6.059 6.018 6.079 1,322,018 6.0558 -0.67%
2005-01-27 0 14.95 14.90 14.95 14.85 15.05 1,374,800 20,549,598 14.947 6.079 6.059 6.079 6.039 6.120 3,380,787 6.0783 -0.33%
2005-01-26 0 15.00 14.95 15.00 14.75 15.10 1,967,120 29,130,852 14.809 6.100 6.079 6.100 5.998 6.140 4,837,368 6.0220 2.04%
2005-01-25 0 14.70 14.65 14.70 14.40 14.75 2,302,000 33,637,794 14.612 5.978 5.957 5.978 5.856 5.998 5,660,875 5.9422 0.34%
2005-01-24 0 14.65 14.65 14.70 14.60 15.00 1,977,720 29,073,950 14.701 5.957 5.957 5.978 5.937 6.100 4,863,434 5.9781 -2.66%
2005-01-21 0 15.05 15.05 15.10 15.00 15.50 2,248,800 34,216,920 15.216 6.120 6.120 6.140 6.100 6.303 5,530,050 6.1875 -2.90%
2005-01-20 0 15.50 15.50 15.55 15.50 15.65 380,800 5,927,400 15.566 6.303 6.303 6.323 6.303 6.364 936,430 6.3298 -0.96%
2005-01-19 0 15.65 15.60 15.70 15.65 15.75 531,600 8,339,780 15.688 6.364 6.344 6.384 6.364 6.405 1,307,264 6.3796 -0.63%
2005-01-18 0 15.75 15.70 15.75 15.70 15.85 503,200 7,918,940 15.737 6.405 6.384 6.405 6.384 6.445 1,237,425 6.3995 -1.25%
2005-01-17 0 15.95 15.95 16.00 15.85 16.10 356,000 5,693,820 15.994 6.486 6.486 6.506 6.445 6.547 875,444 6.5039 0.00%
2005-01-14 0 15.95 15.90 16.00 15.80 15.95 422,400 6,736,524 15.948 6.486 6.466 6.506 6.425 6.486 1,038,729 6.4854 -0.31%
2005-01-13 0 16.00 16.00 16.05 16.00 16.15 723,680 11,608,004 16.040 6.506 6.506 6.527 6.506 6.567 1,779,610 6.5228 -0.31%
2005-01-12 0 16.05 16.00 16.05 15.75 16.05 2,154,120 34,329,796 15.937 6.527 6.506 6.527 6.405 6.527 5,297,222 6.4807 1.58%
2005-01-11 0 15.80 15.60 15.80 15.65 15.80 628,800 9,931,200 15.794 6.425 6.344 6.425 6.364 6.425 1,546,289 6.4226 1.28%
2005-01-10 0 15.60 15.60 15.80 15.30 15.90 1,282,760 20,179,116 15.731 6.344 6.344 6.425 6.222 6.466 3,154,450 6.3970 0.65%
2005-01-07 0 15.50 15.50 15.55 15.35 15.80 740,160 11,513,934 15.556 6.303 6.303 6.323 6.242 6.425 1,820,136 6.3259 -1.90%
2005-01-06 0 15.80 15.65 15.80 15.55 15.80 1,056,000 16,571,040 15.692 6.425 6.364 6.425 6.323 6.425 2,596,822 6.3813 1.94%
2005-01-05 0 15.50 15.50 15.55 15.40 15.60 1,492,000 23,146,780 15.514 6.303 6.303 6.323 6.262 6.344 3,668,995 6.3088 -1.27%
2005-01-04 0 15.70 15.65 15.70 15.70 15.90 620,800 9,789,820 15.770 6.384 6.364 6.384 6.384 6.466 1,526,617 6.4128 -1.57%
2005-01-03 0 15.95 15.90 15.95 15.90 16.00 170,800 2,724,200 15.950 6.486 6.466 6.486 6.466 6.506 420,016 6.4859 -0.93%
2004-12-31 0 16.10 16.05 16.10 15.80 16.15 198,400 3,173,580 15.996 6.547 6.527 6.547 6.425 6.567 487,888 6.5047 2.22%
2004-12-30 0 15.75 15.75 15.80 15.75 15.85 1,625,600 25,682,240 15.799 6.405 6.405 6.425 6.405 6.445 3,997,532 6.4245 -1.25%
2004-12-29 0 15.95 15.90 16.00 15.85 15.95 342,158 5,435,581 15.886 6.486 6.466 6.506 6.445 6.486 841,405 6.4601 0.00%
2004-12-28 0 15.95 15.90 16.00 15.90 16.00 398,000 6,348,420 15.951 6.486 6.466 6.506 6.466 6.506 978,726 6.4864 -0.31%
2004-12-24 0 16.00 15.95 16.00 15.90 16.00 169,200 2,692,960 15.916 6.506 6.486 6.506 6.466 6.506 416,082 6.4722 0.95%
2004-12-23 0 15.85 15.85 16.00 15.70 16.00 1,942,000 30,759,205 15.839 6.445 6.445 6.506 6.384 6.506 4,775,595 6.4409 -0.94%
2004-12-22 0 16.00 15.95 16.00 15.95 16.35 675,600 10,846,420 16.055 6.506 6.486 6.506 6.486 6.649 1,661,376 6.5286 -1.23%
2004-12-21 0 16.20 16.15 16.20 16.05 16.30 730,400 11,803,520 16.160 6.588 6.567 6.588 6.527 6.628 1,796,135 6.5716 -0.61%
2004-12-20 0 16.30 16.25 16.30 15.65 16.30 752,960 12,128,776 16.108 6.628 6.608 6.628 6.364 6.628 1,851,613 6.5504 3.16%
2004-12-17 0 15.80 15.80 15.90 15.50 16.00 2,095,200 32,779,980 15.645 6.425 6.425 6.466 6.303 6.506 5,152,331 6.3622 0.96%
2004-12-16 0 15.65 15.60 15.65 15.60 15.90 674,120 10,597,754 15.721 6.364 6.344 6.364 6.344 6.466 1,657,736 6.3929 0.32%
2004-12-15 0 15.60 15.60 15.65 15.55 15.90 867,640 13,582,604 15.655 6.344 6.344 6.364 6.323 6.466 2,133,624 6.3660 -1.27%
2004-12-14 0 15.80 15.70 15.80 15.60 15.80 733,040 11,518,200 15.713 6.425 6.384 6.425 6.344 6.425 1,802,627 6.3897 1.94%
2004-12-13 0 15.50 15.45 15.50 15.45 15.70 711,600 11,076,940 15.566 6.303 6.283 6.303 6.283 6.384 1,749,904 6.3300 -0.96%
2004-12-10 0 15.65 15.60 15.65 15.60 15.95 355,200 5,569,840 15.681 6.364 6.344 6.364 6.344 6.486 873,476 6.3766 -1.26%
2004-12-09 0 15.85 15.85 15.90 15.80 16.00 628,600 9,984,990 15.885 6.445 6.445 6.466 6.425 6.506 1,545,798 6.4594 -0.94%
2004-12-08 0 16.00 15.95 16.00 15.90 16.05 478,800 7,650,860 15.979 6.506 6.486 6.506 6.466 6.527 1,177,423 6.4980 -0.62%
2004-12-07 0 16.10 16.05 16.10 16.00 16.20 380,522 6,115,140 16.070 6.547 6.527 6.547 6.506 6.588 935,746 6.5350 0.94%
2004-12-06 0 15.95 15.95 16.00 15.90 16.15 844,421 13,571,041 16.071 6.486 6.486 6.506 6.466 6.567 2,076,526 6.5355 -0.62%
2004-12-03 0 16.05 16.10 16.15 16.05 16.20 656,280 10,583,452 16.126 6.527 6.547 6.567 6.527 6.588 1,613,866 6.5578 -0.93%
2004-12-02 0 16.20 16.15 16.25 16.10 16.35 654,800 10,604,520 16.195 6.588 6.567 6.608 6.547 6.649 1,610,226 6.5857 0.31%
2004-12-01 0 16.15 16.10 16.20 16.00 16.20 499,360 8,039,128 16.099 6.567 6.547 6.588 6.506 6.588 1,227,982 6.5466 -0.31%
2004-11-30 0 16.20 16.15 16.25 16.05 16.35 733,610 11,911,019 16.236 6.588 6.567 6.608 6.527 6.649 1,804,029 6.6025 -0.92%
2004-11-29 0 16.35 16.35 16.40 16.35 16.60 828,800 13,622,340 16.436 6.649 6.649 6.669 6.649 6.750 2,038,112 6.6838 -0.61%
2004-11-26 0 16.45 16.40 16.50 16.45 16.70 426,400 7,047,680 16.528 6.689 6.669 6.710 6.689 6.791 1,048,565 6.7213 -1.50%
2004-11-25 0 16.70 16.60 16.70 16.45 16.70 964,400 16,017,540 16.609 6.791 6.750 6.791 6.689 6.791 2,371,567 6.7540 0.60%
2004-11-24 0 16.60 16.50 16.60 16.45 16.70 1,183,600 19,597,294 16.557 6.750 6.710 6.750 6.689 6.791 2,910,605 6.7331 0.91%
2004-11-23 0 16.45 16.45 16.50 16.40 16.65 1,180,560 19,441,154 16.468 6.689 6.689 6.710 6.669 6.771 2,903,129 6.6966 0.61%
2004-11-22 0 16.35 16.35 16.45 16.20 16.50 2,345,080 38,693,166 16.500 6.649 6.649 6.689 6.588 6.710 5,766,814 6.7096 -2.10%
2004-11-19 0 16.70 16.65 16.70 16.60 17.00 431,600 7,209,560 16.704 6.791 6.771 6.791 6.750 6.913 1,061,353 6.7928 -1.47%
2004-11-18 0 16.95 16.95 17.00 16.75 17.00 881,200 14,848,160 16.850 6.893 6.893 6.913 6.811 6.913 2,166,969 6.8520 1.19%
2004-11-17 0 16.75 16.75 16.80 16.65 16.85 421,120 7,056,976 16.758 6.811 6.811 6.832 6.771 6.852 1,035,581 6.8145 0.60%
2004-11-16 0 16.65 16.60 16.70 16.55 16.95 1,023,440 17,125,176 16.733 6.771 6.750 6.791 6.730 6.893 2,516,753 6.8045 -0.60%
2004-11-15 0 16.75 16.70 16.80 16.70 17.00 500,400 8,411,420 16.809 6.811 6.791 6.832 6.791 6.913 1,230,539 6.8356 -1.18%
2004-11-12 0 16.95 16.95 17.00 16.30 17.10 2,817,840 47,537,796 16.870 6.893 6.893 6.913 6.628 6.954 6,929,383 6.8603 3.99%
2004-11-11 0 16.30 16.30 16.35 16.20 16.30 415,240 6,760,342 16.281 6.628 6.628 6.649 6.588 6.628 1,021,122 6.6205 0.62%
2004-11-10 0 16.20 16.20 16.25 16.20 16.40 691,726 11,252,049 16.267 6.588 6.588 6.608 6.588 6.669 1,701,031 6.6148 0.00%
2004-11-09 0 16.20 16.20 16.30 16.15 16.30 520,800 8,440,020 16.206 6.588 6.588 6.628 6.567 6.628 1,280,705 6.5901 -0.61%
2004-11-08 0 16.30 16.30 16.35 16.20 16.40 792,800 12,955,020 16.341 6.628 6.628 6.649 6.588 6.669 1,949,584 6.6450 0.62%
2004-11-05 0 16.20 16.15 16.20 16.10 16.45 434,400 7,069,420 16.274 6.588 6.567 6.588 6.547 6.689 1,068,238 6.6178 -0.31%
2004-11-04 0 16.25 16.25 16.30 16.10 16.35 967,800 15,716,100 16.239 6.608 6.608 6.628 6.547 6.649 2,379,928 6.6036 -0.31%
2004-11-03 0 16.30 16.25 16.35 15.75 16.30 1,545,360 24,864,988 16.090 6.628 6.608 6.649 6.405 6.628 3,800,213 6.5431 2.52%
2004-11-02 0 15.90 15.85 15.90 15.70 15.90 1,175,936 18,632,070 15.845 6.466 6.445 6.466 6.384 6.466 2,891,758 6.4432 1.92%
2004-11-01 0 15.60 15.60 15.65 15.40 15.75 263,040 4,106,688 15.612 6.344 6.344 6.364 6.262 6.405 646,845 6.3488 -0.64%
2004-10-29 0 15.70 15.65 15.70 15.55 15.80 349,741 5,468,978 15.637 6.384 6.364 6.384 6.323 6.425 860,052 6.3589 0.64%
2004-10-28 0 15.60 15.60 15.65 15.55 15.75 1,052,440 16,216,506 15.409 6.344 6.344 6.364 6.323 6.405 2,588,068 6.2659 0.97%
2004-10-27 0 15.45 15.40 15.50 15.30 15.45 332,880 5,111,940 15.357 6.283 6.262 6.303 6.222 6.283 818,589 6.2448 0.65%
2004-10-26 0 15.35 15.35 15.40 15.35 15.45 569,650 8,769,130 15.394 6.242 6.242 6.262 6.242 6.283 1,400,833 6.2599 -0.32%
2004-10-25 0 15.40 15.35 15.40 15.20 15.55 656,240 10,110,896 15.407 6.262 6.242 6.262 6.181 6.323 1,613,767 6.2654 -0.96%
2004-10-21 0 15.55 15.55 15.60 15.50 15.65 105,920 1,652,936 15.606 6.323 6.323 6.344 6.303 6.364 260,469 6.3460 -0.64%
2004-10-20 0 15.65 15.65 15.70 15.60 15.75 288,080 4,509,002 15.652 6.364 6.364 6.384 6.344 6.405 708,421 6.3649 -0.63%
2004-10-19 0 15.75 15.75 15.85 15.45 15.80 379,360 5,931,396 15.635 6.405 6.405 6.445 6.283 6.425 932,889 6.3581 2.61%
2004-10-18 0 15.35 15.30 15.35 15.30 15.45 268,800 4,131,700 15.371 6.242 6.222 6.242 6.222 6.283 661,009 6.2506 0.33%
2004-10-15 0 15.30 15.30 15.35 15.20 15.55 969,100 14,836,390 15.310 6.222 6.222 6.242 6.181 6.323 2,383,125 6.2256 -1.29%
2004-10-14 0 15.50 15.50 15.55 15.25 15.60 1,283,510 19,828,754 15.449 6.303 6.303 6.323 6.201 6.344 3,156,294 6.2823 -0.96%
2004-10-13 0 15.65 15.60 15.65 15.55 15.85 1,009,650 15,848,033 15.697 6.364 6.344 6.364 6.323 6.445 2,482,842 6.3830 -1.57%
2004-10-12 0 15.90 15.85 15.90 15.90 16.00 291,040 4,631,724 15.914 6.466 6.445 6.466 6.466 6.506 715,700 6.4716 -0.63%
2004-10-11 0 16.00 15.95 16.05 15.90 16.20 102,000 1,629,320 15.974 6.506 6.486 6.527 6.466 6.588 250,829 6.4957 0.00%
2004-10-08 0 16.00 16.05 16.15 15.90 16.20 487,200 7,805,360 16.021 6.506 6.527 6.567 6.466 6.588 1,198,079 6.5149 0.00%
2004-10-07 0 16.00 16.00 16.05 16.00 16.10 653,485 10,487,152 16.048 6.506 6.506 6.527 6.506 6.547 1,606,993 6.5259 -0.62%
2004-10-06 0 16.10 16.10 16.20 15.95 16.35 674,800 10,880,225 16.124 6.547 6.547 6.588 6.486 6.649 1,659,409 6.5567 -1.23%
2004-10-05 0 16.30 16.25 16.30 16.05 16.30 880,400 14,248,940 16.185 6.628 6.608 6.628 6.527 6.628 2,165,002 6.5815 1.87%
2004-10-04 0 16.00 15.95 16.05 15.90 16.20 1,061,980 16,988,052 15.997 6.506 6.486 6.527 6.466 6.588 2,611,527 6.5050 -0.31%
2004-09-30 0 16.05 16.00 16.05 15.95 16.10 352,400 5,635,080 15.991 6.527 6.506 6.527 6.486 6.547 866,591 6.5026 0.63%
2004-09-28 0 15.95 15.95 16.00 15.70 16.05 295,200 4,688,640 15.883 6.486 6.486 6.506 6.384 6.527 725,930 6.4588 0.63%
2004-09-27 0 15.85 15.80 15.85 15.70 15.90 181,720 2,874,882 15.820 6.445 6.425 6.445 6.384 6.466 446,870 6.4334 0.63%
2004-09-24 0 15.75 15.75 15.80 15.65 15.90 807,600 12,725,900 15.758 6.405 6.405 6.425 6.364 6.466 1,985,979 6.4079 -1.25%
2004-09-23 0 15.95 15.90 16.00 15.85 16.00 890,000 14,196,816 15.952 6.486 6.466 6.506 6.445 6.506 2,188,609 6.4867 -0.31%
2004-09-22 0 16.00 16.00 16.05 15.90 16.30 999,400 16,141,590 16.151 6.506 6.506 6.527 6.466 6.628 2,457,636 6.5679 0.63%
2004-09-21 0 15.90 15.85 15.90 15.70 16.10 694,847 11,091,883 15.963 6.466 6.445 6.466 6.384 6.547 1,708,706 6.4914 0.00%
2004-09-20 0 15.90 15.90 16.00 15.80 16.20 462,000 7,395,620 16.008 6.466 6.466 6.506 6.425 6.588 1,136,110 6.5096 -1.55%
2004-09-17 0 16.15 16.10 16.15 16.05 16.30 540,800 8,778,140 16.232 6.567 6.547 6.567 6.527 6.628 1,329,888 6.6007 -0.62%
2004-09-16 0 16.25 16.20 16.25 16.15 16.30 248,880 4,039,044 16.229 6.608 6.588 6.608 6.567 6.628 612,024 6.5995 0.00%
2004-09-15 0 16.25 16.20 16.25 16.20 16.35 1,657,360 26,947,656 16.259 6.608 6.588 6.608 6.588 6.649 4,075,633 6.6119 0.00%
2004-09-14 0 16.25 16.25 16.30 16.20 16.35 506,000 8,242,444 16.289 6.608 6.608 6.628 6.588 6.649 1,244,311 6.6241 0.00%
2004-09-13 0 16.25 16.20 16.30 16.10 16.35 346,380 5,627,924 16.248 6.608 6.588 6.628 6.547 6.649 851,787 6.6072 2.20%
2004-09-10 0 15.90 15.90 15.95 15.65 16.00 1,271,360 20,119,008 15.825 6.466 6.466 6.486 6.364 6.506 3,126,416 6.4352 -0.63%
2004-09-09 0 16.00 15.95 16.00 15.95 16.25 1,271,560 20,526,366 16.143 6.506 6.486 6.506 6.486 6.608 3,126,908 6.5644 -1.54%
2004-09-08 0 16.25 16.20 16.25 16.20 16.70 2,278,750 37,141,564 16.299 6.608 6.588 6.608 6.588 6.791 5,603,701 6.6280 -3.56%
2004-09-07 0 16.85 16.85 16.90 16.65 17.30 1,975,600 33,449,852 16.932 6.852 6.852 6.872 6.771 7.035 4,858,221 6.8852 1.51%
2004-09-06 0 16.60 16.55 16.60 16.30 16.60 375,440 6,186,076 16.477 6.750 6.730 6.750 6.628 6.750 923,249 6.7003 2.15%
2004-09-03 0 16.25 16.20 16.25 16.20 16.70 963,600 15,728,480 16.323 6.608 6.588 6.608 6.588 6.791 2,369,600 6.6376 -1.52%
2004-09-02 0 16.50 16.45 16.50 15.70 16.60 1,049,920 17,048,644 16.238 6.710 6.689 6.710 6.384 6.750 2,581,871 6.6032 3.45%
2004-09-01 0 15.95 15.95 16.05 15.80 16.05 909,680 14,470,140 15.907 6.486 6.486 6.527 6.425 6.527 2,237,005 6.4685 1.59%
2004-08-31 0 15.70 15.70 15.75 15.45 15.75 443,320 6,960,746 15.701 6.384 6.384 6.405 6.283 6.405 1,090,173 6.3850 0.64%
2004-08-30 0 15.60 15.60 15.65 15.45 15.70 480,400 7,500,040 15.612 6.344 6.344 6.364 6.283 6.384 1,181,357 6.3487 0.97%
2004-08-27 0 15.45 15.40 15.45 15.45 15.75 1,843,660 28,744,371 15.591 6.283 6.262 6.283 6.283 6.405 4,533,766 6.3401 -1.90%
2004-08-26 0 15.75 15.70 15.80 15.25 16.05 3,693,480 58,273,600 15.777 6.405 6.384 6.425 6.201 6.527 9,082,680 6.4159 4.51%
2004-08-25 0 15.30 15.25 15.35 14.80 15.50 2,466,280 37,658,876 15.270 6.128 6.108 6.148 5.928 6.208 6,157,421 6.1160 3.38%
2004-08-24 0 14.80 14.75 14.80 14.70 14.90 930,400 13,709,000 14.735 5.928 5.908 5.928 5.888 5.968 2,322,877 5.9017 -0.67%
2004-08-23 0 14.90 14.85 14.90 14.65 14.90 1,038,920 15,362,136 14.787 5.968 5.948 5.968 5.868 5.968 2,593,812 5.9226 1.71%
2004-08-20 0 14.65 14.55 14.65 14.50 14.75 1,423,120 20,796,814 14.614 5.868 5.828 5.868 5.808 5.908 3,553,022 5.8533 0.00%
2004-08-19 0 14.65 14.65 14.70 14.30 14.70 3,677,120 52,998,805 14.413 5.868 5.868 5.888 5.728 5.888 9,180,456 5.7730 2.81%
2004-08-18 0 14.25 14.15 14.25 13.90 14.30 2,026,720 28,263,830 13.946 5.708 5.668 5.708 5.567 5.728 5,059,996 5.5857 2.52%
2004-08-17 0 13.90 13.85 13.90 13.75 14.05 2,358,840 32,668,530 13.849 5.567 5.547 5.567 5.507 5.628 5,889,181 5.5472 0.36%
2004-08-16 0 13.85 13.80 13.85 13.75 14.00 2,164,800 29,983,862 13.851 5.547 5.527 5.547 5.507 5.608 5,404,733 5.5477 -1.07%
2004-08-13 0 14.00 14.00 14.05 13.90 14.30 907,120 12,730,680 14.034 5.608 5.608 5.628 5.567 5.728 2,264,755 5.6212 -2.10%
2004-08-12 0 14.30 14.30 14.40 14.30 14.45 1,442,670 20,722,281 14.364 5.728 5.728 5.768 5.728 5.788 3,601,832 5.7533 -0.35%
2004-08-11 0 14.35 14.35 14.40 14.30 14.55 1,003,600 14,450,900 14.399 5.748 5.748 5.768 5.728 5.828 2,505,631 5.7674 -1.37%
2004-08-10 0 14.55 14.55 14.60 14.25 14.60 1,855,440 26,860,572 14.477 5.828 5.828 5.848 5.708 5.848 4,632,371 5.7984 2.11%
2004-08-09 0 14.25 14.20 14.25 14.05 14.45 902,400 12,939,360 14.339 5.708 5.688 5.708 5.628 5.788 2,252,971 5.7432 0.71%
2004-08-06 0 14.15 14.15 14.20 14.15 14.40 736,000 10,509,880 14.280 5.668 5.668 5.688 5.668 5.768 1,837,529 5.7196 -1.39%
2004-08-05 0 14.35 14.35 14.40 14.35 14.45 677,960 9,756,528 14.391 5.748 5.748 5.768 5.748 5.788 1,692,624 5.7641 0.35%
2004-08-04 0 14.30 14.30 14.35 14.20 14.40 312,760 4,469,404 14.290 5.728 5.728 5.748 5.688 5.768 780,850 5.7238 -0.69%
2004-08-03 0 14.40 14.30 14.40 14.10 14.40 1,382,000 19,560,740 14.154 5.768 5.728 5.768 5.648 5.768 3,450,361 5.6692 3.23%
2004-08-02 0 13.95 13.95 14.00 13.90 14.10 569,200 7,950,600 13.968 5.588 5.588 5.608 5.567 5.648 1,421,089 5.5947 -0.71%
2004-07-30 0 14.05 14.05 14.10 14.00 14.25 771,560 10,893,810 14.119 5.628 5.628 5.648 5.608 5.708 1,926,310 5.6553 0.36%
2004-07-29 0 14.00 14.00 14.05 13.95 14.10 1,133,280 15,912,184 14.041 5.608 5.608 5.628 5.588 5.648 2,829,395 5.6239 -0.71%
2004-07-28 0 14.10 14.10 14.15 14.05 14.20 1,481,200 20,898,712 14.109 5.648 5.648 5.668 5.628 5.688 3,698,028 5.6513 0.36%
2004-07-27 0 14.05 14.05 14.10 14.05 14.25 1,715,860 24,259,465 14.138 5.628 5.628 5.648 5.628 5.708 4,283,890 5.6630 -1.40%
2004-07-26 0 14.25 14.20 14.25 14.10 14.25 545,760 7,734,516 14.172 5.708 5.688 5.708 5.648 5.708 1,362,568 5.6764 0.35%
2004-07-23 0 14.20 14.25 14.30 14.15 14.60 1,559,760 22,339,560 14.322 5.688 5.708 5.728 5.668 5.848 3,894,164 5.7367 0.00%
2004-07-22 0 14.20 14.20 14.25 14.20 14.25 279,280 3,966,272 14.202 5.688 5.688 5.708 5.688 5.708 697,262 5.6883 -0.35%
2004-07-21 0 14.25 14.20 14.25 14.20 14.40 1,086,800 15,514,460 14.275 5.708 5.688 5.708 5.688 5.768 2,713,352 5.7178 1.06%
2004-07-20 0 14.10 14.10 14.15 14.05 14.20 1,014,687 14,329,941 14.123 5.648 5.648 5.668 5.628 5.688 2,533,311 5.6566 0.00%
2004-07-19 0 14.10 14.10 14.15 14.00 14.20 1,520,720 21,425,356 14.089 5.648 5.648 5.668 5.608 5.688 3,796,695 5.6432 0.71%
2004-07-16 0 14.00 14.00 14.10 13.90 14.15 2,126,400 29,805,469 14.017 5.608 5.608 5.648 5.567 5.668 5,308,862 5.6143 -2.10%
2004-07-15 0 14.30 14.25 14.30 14.00 14.65 2,140,793 30,752,076 14.365 5.728 5.708 5.728 5.608 5.868 5,344,796 5.7536 -2.05%
2004-07-14 0 14.60 14.55 14.60 14.35 15.00 3,390,480 49,760,830 14.677 5.848 5.828 5.848 5.748 6.008 8,464,818 5.8785 1.39%
2004-07-13 0 14.40 14.35 14.40 13.90 14.75 3,156,080 45,394,740 14.383 5.768 5.748 5.768 5.567 5.908 7,879,605 5.7610 1.77%
2004-07-12 0 14.15 14.15 14.20 13.40 14.15 3,985,928 55,060,340 13.814 5.668 5.668 5.688 5.367 5.668 9,951,439 5.5329 5.60%
2004-07-09 0 13.40 13.35 13.45 13.20 13.45 3,138,400 41,951,332 13.367 5.367 5.347 5.387 5.287 5.387 7,835,464 5.3540 1.52%
2004-07-08 0 13.20 13.15 13.25 13.10 13.45 3,627,040 48,126,647 13.269 5.287 5.267 5.307 5.247 5.387 9,055,424 5.3147 0.00%
2004-07-07 0 13.20 13.15 13.25 13.00 13.25 8,833,440 115,734,852 13.102 5.287 5.267 5.307 5.207 5.307 22,053,946 5.2478 -0.38%
2004-07-06 0 13.25 13.25 13.30 13.20 13.45 1,924,680 25,658,388 13.331 5.307 5.307 5.327 5.287 5.387 4,805,239 5.3397 0.00%
2004-07-05 0 13.25 13.20 13.30 13.20 13.40 2,024,160 26,913,748 13.296 5.307 5.287 5.327 5.287 5.367 5,053,605 5.3257 0.00%
2004-07-02 0 13.25 13.20 13.25 12.70 13.40 10,283,600 134,188,672 13.049 5.307 5.287 5.307 5.087 5.367 25,674,477 5.2265 3.52%
2004-06-30 0 12.80 12.75 12.80 12.55 12.90 15,819,872 200,693,140 12.686 5.127 5.107 5.127 5.027 5.167 39,496,572 5.0813

Webb-site Database - Powered By Linux Group

Back to top