Texhong International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02678  2004-12-09    
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
2026-02-03 0 5.720 5.670 5.720 5.570 5.720 443,000 2,511,037 5.6683 5.720 5.670 5.720 5.570 5.720 443,000 5.6683 3.06%
2026-02-02 0 5.550 5.530 5.570 5.470 5.650 461,000 2,574,009 5.5835 5.550 5.530 5.570 5.470 5.650 461,000 5.5835 -0.54%
2026-01-30 0 5.580 5.560 5.580 5.450 5.610 706,500 3,914,866 5.5412 5.580 5.560 5.580 5.450 5.610 706,500 5.5412 2.01%
2026-01-29 0 5.470 5.470 5.490 5.360 5.520 106,000 581,227 5.4833 5.470 5.470 5.490 5.360 5.520 106,000 5.4833 -0.18%
2026-01-28 0 5.480 5.480 5.530 5.380 5.550 352,500 1,920,620 5.4486 5.480 5.480 5.530 5.380 5.550 352,500 5.4486 -0.90%
2026-01-27 0 5.530 5.490 5.530 5.460 5.570 418,500 2,301,368 5.4991 5.530 5.490 5.530 5.460 5.570 418,500 5.4991 -0.54%
2026-01-26 0 5.560 5.550 5.560 5.390 5.650 1,272,000 7,060,435 5.5507 5.560 5.550 5.560 5.390 5.650 1,272,000 5.5507 3.54%
2026-01-23 0 5.370 5.350 5.370 5.300 5.410 347,000 1,859,870 5.3599 5.370 5.350 5.370 5.300 5.410 347,000 5.3599 0.94%
2026-01-22 0 5.320 5.320 5.350 5.300 5.380 337,000 1,800,345 5.3423 5.320 5.320 5.350 5.300 5.380 337,000 5.3423 -0.56%
2026-01-21 0 5.350 5.320 5.350 5.310 5.360 262,000 1,397,905 5.3355 5.350 5.320 5.350 5.310 5.360 262,000 5.3355 0.75%
2026-01-20 0 5.310 5.300 5.310 5.210 5.460 1,764,500 9,372,305 5.3116 5.310 5.300 5.310 5.210 5.460 1,764,500 5.3116 -1.85%
2026-01-19 0 5.410 5.350 5.410 5.300 5.600 2,150,000 11,634,019 5.4112 5.410 5.350 5.410 5.300 5.600 2,150,000 5.4112 5.46%
2026-01-16 0 5.130 5.120 5.130 4.910 5.170 773,000 3,910,657 5.0591 5.130 5.120 5.130 4.910 5.170 773,000 5.0591 5.56%
2026-01-15 0 4.860 4.860 4.880 4.800 4.890 226,500 1,103,665 4.8727 4.860 4.860 4.880 4.800 4.890 226,500 4.8727 -1.02%
2026-01-14 0 4.910 4.880 4.910 4.760 4.920 515,500 2,514,540 4.8779 4.910 4.880 4.910 4.760 4.920 515,500 4.8779 3.37%
2026-01-13 0 4.750 4.750 4.760 4.740 4.810 340,500 1,625,005 4.7724 4.750 4.750 4.760 4.740 4.810 340,500 4.7724 -0.84%
2026-01-09 0 4.790 4.780 4.790 4.760 4.810 63,500 304,595 4.7968 4.790 4.780 4.790 4.760 4.810 63,500 4.7968 0.00%
2026-01-08 0 4.790 4.780 4.790 4.760 4.860 220,000 1,054,440 4.7929 4.790 4.780 4.790 4.760 4.860 220,000 4.7929 -0.21%
2026-01-07 0 4.800 4.760 4.800 4.780 4.870 288,500 1,396,505 4.8406 4.800 4.760 4.800 4.780 4.870 288,500 4.8406 0.00%
2026-01-06 0 4.800 4.800 4.830 4.780 4.880 247,000 1,191,160 4.8225 4.800 4.800 4.830 4.780 4.880 247,000 4.8225 -0.21%
2026-01-05 0 4.810 4.810 4.820 4.730 4.810 310,000 1,479,205 4.7716 4.810 4.810 4.820 4.730 4.810 310,000 4.7716 4.57%
2025-12-31 0 4.600 4.600 4.650 4.550 4.670 374,000 1,720,255 4.5996 4.600 4.600 4.650 4.550 4.670 374,000 4.5996 -1.50%
2025-12-30 0 4.670 4.660 4.670 4.650 4.700 63,500 296,515 4.6695 4.670 4.660 4.670 4.650 4.700 63,500 4.6695 -0.43%
2025-12-29 0 4.690 4.680 4.690 4.630 4.750 296,500 1,390,435 4.6895 4.690 4.680 4.690 4.630 4.750 296,500 4.6895 1.74%
2025-12-24 0 4.610 4.600 4.630 4.510 4.660 391,076 1,782,001 4.5567 4.610 4.600 4.630 4.510 4.660 391,076 4.5567 1.99%
2025-12-23 0 4.520 4.520 4.560 4.500 4.560 219,000 992,385 4.5314 4.520 4.520 4.560 4.500 4.560 219,000 4.5314 -1.09%
2025-12-22 0 4.570 4.570 4.580 4.530 4.600 103,500 473,120 4.5712 4.570 4.570 4.580 4.530 4.600 103,500 4.5712 0.66%
2025-12-19 0 4.540 4.500 4.540 4.540 4.610 210,000 954,945 4.5474 4.540 4.500 4.540 4.540 4.610 210,000 4.5474 -1.52%
2025-12-18 0 4.610 4.600 4.620 4.600 4.660 35,500 165,100 4.6507 4.610 4.600 4.620 4.600 4.660 35,500 4.6507 0.22%
2025-12-17 0 4.600 4.570 4.600 4.570 4.610 19,500 89,600 4.5949 4.600 4.570 4.600 4.570 4.610 19,500 4.5949 0.66%
2025-12-16 0 4.570 4.570 4.600 4.570 4.640 124,500 572,095 4.5951 4.570 4.570 4.600 4.570 4.640 124,500 4.5951 -2.14%
2025-12-15 0 4.670 4.630 4.670 4.630 4.700 32,000 149,500 4.6719 4.670 4.630 4.670 4.630 4.700 32,000 4.6719 -0.64%
2025-12-12 0 4.700 4.670 4.700 4.680 4.700 29,000 136,235 4.6978 4.700 4.670 4.700 4.680 4.700 29,000 4.6978 0.86%
2025-12-11 0 4.660 4.660 4.700 4.550 4.710 276,000 1,278,815 4.6334 4.660 4.660 4.700 4.550 4.710 276,000 4.6334 1.30%
2025-12-10 0 4.600 4.600 4.610 4.500 4.600 226,500 1,032,847 4.5600 4.600 4.600 4.610 4.500 4.600 226,500 4.5600 2.22%
2025-12-09 0 4.500 4.500 4.540 4.490 4.530 777,500 3,523,517 4.5319 4.500 4.500 4.540 4.490 4.530 777,500 4.5319 -0.66%
2025-12-08 0 4.530 4.530 4.540 4.520 4.570 381,500 1,735,215 4.5484 4.530 4.530 4.540 4.520 4.570 381,500 4.5484 0.89%
2025-12-05 0 4.490 4.490 4.500 4.480 4.510 98,500 442,720 4.4946 4.490 4.490 4.500 4.480 4.510 98,500 4.4946 -1.10%
2025-12-04 0 4.540 4.480 4.540 4.480 4.540 88,000 395,934 4.4993 4.540 4.480 4.540 4.480 4.540 88,000 4.4993 1.57%
2025-12-03 0 4.470 4.470 4.500 4.470 4.510 281,500 1,265,585 4.4959 4.470 4.470 4.500 4.470 4.510 281,500 4.4959 -0.89%
2025-12-02 0 4.510 4.500 4.510 4.480 4.540 414,000 1,865,720 4.5066 4.510 4.500 4.510 4.480 4.540 414,000 4.5066 -0.44%
2025-12-01 0 4.530 4.530 4.540 4.520 4.560 5,500 25,030 4.5509 4.530 4.530 4.540 4.520 4.560 5,500 4.5509 0.67%
2025-11-28 0 4.500 4.500 4.510 4.490 4.590 108,000 489,875 4.5359 4.500 4.500 4.510 4.490 4.590 108,000 4.5359 -1.10%
2025-11-27 0 4.550 4.500 4.550 4.500 4.550 24,500 110,510 4.5106 4.550 4.500 4.550 4.500 4.550 24,500 4.5106 1.11%
2025-11-26 0 4.500 4.500 4.550 4.500 4.550 54,500 246,150 4.5165 4.500 4.500 4.550 4.500 4.550 54,500 4.5165 -0.44%
2025-11-25 0 4.520 4.510 4.580 4.470 4.590 30,000 135,530 4.5177 4.520 4.510 4.580 4.470 4.590 30,000 4.5177 0.22%
2025-11-24 0 4.510 4.510 4.530 4.470 4.590 217,500 980,680 4.5089 4.510 4.510 4.530 4.470 4.590 217,500 4.5089 0.89%
2025-11-21 0 4.470 4.470 4.490 4.450 4.510 110,000 492,970 4.4815 4.470 4.470 4.490 4.450 4.510 110,000 4.4815 -3.04%
2025-11-20 0 4.610 4.600 4.610 4.490 4.610 99,000 447,335 4.5185 4.610 4.600 4.610 4.490 4.610 99,000 4.5185 0.66%
2025-11-19 0 4.580 4.500 4.580 4.490 4.580 97,000 442,200 4.5588 4.580 4.500 4.580 4.490 4.580 97,000 4.5588 1.10%
2025-11-18 0 4.530 4.530 4.550 4.440 4.650 671,000 3,068,710 4.5733 4.530 4.530 4.550 4.440 4.650 671,000 4.5733 -0.88%
2025-11-17 0 4.570 4.560 4.570 4.550 4.590 37,000 169,212 4.5733 4.570 4.560 4.570 4.550 4.590 37,000 4.5733 -0.22%
2025-11-14 0 4.580 4.540 4.580 4.520 4.630 160,500 733,385 4.5694 4.580 4.540 4.580 4.520 4.630 160,500 4.5694 -1.08%
2025-11-13 0 4.630 4.580 4.630 4.570 4.650 297,500 1,376,945 4.6284 4.630 4.580 4.630 4.570 4.650 297,500 4.6284 0.87%
2025-11-12 0 4.590 4.540 4.590 4.510 4.600 80,500 365,797 4.5441 4.590 4.540 4.590 4.510 4.600 80,500 4.5441 0.66%
2025-11-11 0 4.560 4.540 4.560 4.510 4.600 1,592,500 7,246,045 4.5501 4.560 4.540 4.560 4.510 4.600 1,592,500 4.5501 0.22%
2025-11-10 0 4.550 4.550 4.570 4.530 4.600 109,918 501,691 4.5642 4.550 4.550 4.570 4.530 4.600 109,918 4.5642 -0.22%
2025-11-07 0 4.560 4.500 4.670 4.500 4.650 119,000 546,045 4.5886 4.560 4.500 4.670 4.500 4.650 119,000 4.5886 -1.94%
2025-11-06 0 4.650 4.640 4.650 4.570 4.650 261,000 1,205,305 4.6180 4.650 4.640 4.650 4.570 4.650 261,000 4.6180 1.75%
2025-11-05 0 4.570 4.530 4.570 4.480 4.590 592,000 2,671,095 4.5120 4.570 4.530 4.570 4.480 4.590 592,000 4.5120 1.56%
2025-11-04 0 4.500 4.500 4.530 4.460 4.540 185,000 832,840 4.5018 4.500 4.500 4.530 4.460 4.540 185,000 4.5018 -0.44%
2025-11-03 0 4.520 4.510 4.520 4.460 4.530 181,000 813,750 4.4959 4.520 4.510 4.520 4.460 4.530 181,000 4.4959 -0.88%
2025-10-31 0 4.560 4.530 4.560 4.500 4.570 34,500 156,035 4.5228 4.560 4.530 4.560 4.500 4.570 34,500 4.5228 0.88%
2025-10-30 0 4.520 4.510 4.540 4.500 4.590 113,500 514,415 4.5323 4.520 4.510 4.540 4.500 4.590 113,500 4.5323 -0.44%
2025-10-28 0 4.540 4.530 4.540 4.510 4.630 163,500 742,555 4.5416 4.540 4.530 4.540 4.510 4.630 163,500 4.5416 -0.66%
2025-10-27 0 4.570 4.560 4.570 4.560 4.600 56,500 258,245 4.5707 4.570 4.560 4.570 4.560 4.600 56,500 4.5707 -0.22%
2025-10-24 0 4.580 4.560 4.580 4.550 4.580 98,000 446,885 4.5601 4.580 4.560 4.580 4.550 4.580 98,000 4.5601 0.22%
2025-10-23 0 4.570 4.550 4.600 4.550 4.670 25,000 114,725 4.5890 4.570 4.550 4.600 4.550 4.670 25,000 4.5890 -0.87%
2025-10-22 0 4.610 4.600 4.610 4.600 4.610 14,500 66,795 4.6066 4.610 4.600 4.610 4.600 4.610 14,500 4.6066 0.44%
2025-10-21 0 4.590 4.590 4.640 4.570 4.670 121,000 560,315 4.6307 4.590 4.590 4.640 4.570 4.670 121,000 4.6307 0.66%
2025-10-20 0 4.560 4.560 4.590 4.550 4.610 568,000 2,599,270 4.5762 4.560 4.560 4.590 4.550 4.610 568,000 4.5762 -0.44%
2025-10-17 0 4.580 4.580 4.590 4.550 4.590 150,500 687,750 4.5698 4.580 4.580 4.590 4.550 4.590 150,500 4.5698 0.44%
2025-10-16 0 4.560 4.560 4.570 4.510 4.570 133,000 605,905 4.5557 4.560 4.560 4.570 4.510 4.570 133,000 4.5557 -0.22%
2025-10-15 0 4.570 4.580 4.590 4.550 4.600 181,500 830,090 4.5735 4.570 4.580 4.590 4.550 4.600 181,500 4.5735 0.88%
2025-10-14 0 4.530 4.470 4.530 4.480 4.600 435,000 1,970,230 4.5293 4.530 4.470 4.530 4.480 4.600 435,000 4.5293 0.67%
2025-10-13 0 4.500 4.500 4.530 4.460 4.560 286,500 1,291,045 4.5063 4.500 4.500 4.530 4.460 4.560 286,500 4.5063 -3.43%
2025-10-10 0 4.660 4.660 4.670 4.600 4.820 485,500 2,285,007 4.7065 4.660 4.660 4.670 4.600 4.820 485,500 4.7065 -3.12%
2025-10-09 0 4.810 4.810 4.870 4.700 4.940 81,500 393,445 4.8275 4.810 4.810 4.870 4.700 4.940 81,500 4.8275 2.34%
2025-10-08 0 4.700 4.700 4.740 4.660 4.800 355,500 1,681,935 4.7312 4.700 4.700 4.740 4.660 4.800 355,500 4.7312 -1.67%
2025-10-06 0 4.780 4.780 4.910 4.730 4.870 56,000 266,520 4.7593 4.780 4.780 4.910 4.730 4.870 56,000 4.7593 1.06%
2025-10-03 0 4.730 4.730 4.760 4.730 4.810 79,500 379,320 4.7713 4.730 4.730 4.760 4.730 4.810 79,500 4.7713 -1.25%
2025-10-02 0 4.790 4.790 4.800 4.760 4.850 63,500 305,455 4.8103 4.790 4.790 4.800 4.760 4.850 63,500 4.8103 -2.24%
2025-09-30 0 4.900 4.840 4.900 4.850 4.950 138,000 676,655 4.9033 4.900 4.840 4.900 4.850 4.950 138,000 4.9033 0.82%
2025-09-29 0 4.860 4.830 4.860 4.800 4.860 260,500 1,258,545 4.8313 4.860 4.830 4.860 4.800 4.860 260,500 4.8313 0.21%
2025-09-26 0 4.850 4.850 4.880 4.850 5.000 117,500 576,882 4.9096 4.850 4.850 4.880 4.850 5.000 117,500 4.9096 -3.58%
2025-09-25 0 5.030 5.020 5.030 4.950 5.100 420,500 2,130,620 5.0669 5.030 5.020 5.030 4.950 5.100 420,500 5.0669 1.41%
2025-09-24 0 4.960 4.910 4.960 4.890 5.070 116,500 581,475 4.9912 4.960 4.910 4.960 4.890 5.070 116,500 4.9912 -0.20%
2025-09-23 0 4.970 4.970 5.020 4.970 5.100 98,002 491,774 5.0180 4.970 4.970 5.020 4.970 5.100 98,002 5.0180 -1.58%
2025-09-22 0 5.050 5.050 5.080 5.000 5.120 541,500 2,790,930 5.1541 5.050 5.050 5.080 5.000 5.120 541,500 5.1541 -3.44%
2025-09-19 0 5.230 5.200 5.230 4.910 5.230 828,000 4,201,937 5.0748 5.230 5.200 5.230 4.910 5.230 828,000 5.0748 5.44%
2025-09-18 0 4.960 4.910 4.960 4.910 4.960 201,000 991,001 4.9304 4.960 4.910 4.960 4.910 4.960 201,000 4.9304 -0.60%
2025-09-17 0 4.990 4.950 4.990 4.950 5.050 425,500 2,113,025 4.9660 4.990 4.950 4.990 4.950 5.050 425,500 4.9660 0.81%
2025-09-16 0 4.950 4.900 4.950 4.920 4.970 12,500 61,650 4.9320 4.950 4.900 4.950 4.920 4.970 12,500 4.9320 -0.20%
2025-09-15 0 4.960 4.900 4.960 4.900 4.960 367,000 1,807,800 4.9259 4.960 4.900 4.960 4.900 4.960 367,000 4.9259 0.20%
2025-09-12 0 4.950 4.930 4.970 4.920 4.990 131,500 651,855 4.9571 4.950 4.930 4.970 4.920 4.990 131,500 4.9571 0.81%
2025-09-11 0 4.910 4.900 4.970 4.900 4.980 92,500 457,215 4.9429 4.910 4.900 4.970 4.900 4.980 92,500 4.9429 -0.20%
2025-09-10 0 4.920 4.920 4.970 4.900 4.980 390,500 1,929,855 4.9420 4.920 4.920 4.970 4.900 4.980 390,500 4.9420 -1.20%
2025-09-09 0 4.980 4.950 4.980 4.870 4.990 322,000 1,581,910 4.9128 4.980 4.950 4.980 4.870 4.990 322,000 4.9128 2.05%
2025-09-08 0 4.880 4.850 4.880 4.800 4.920 262,000 1,269,050 4.8437 4.880 4.850 4.880 4.800 4.920 262,000 4.8437 0.41%
2025-09-05 0 4.860 4.850 4.860 4.760 4.860 288,000 1,392,310 4.8344 4.860 4.850 4.860 4.760 4.860 288,000 4.8344 2.10%
2025-09-04 0 4.760 4.730 4.760 4.710 4.870 117,500 557,870 4.7478 4.760 4.730 4.760 4.710 4.870 117,500 4.7478 -2.26%
2025-09-03 0 4.870 4.780 4.870 4.750 4.900 368,500 1,780,185 4.8309 4.870 4.780 4.870 4.750 4.900 368,500 4.8309 3.84%
2025-09-02 0 4.690 4.680 4.750 4.580 4.750 851,000 3,972,600 4.6682 4.690 4.680 4.750 4.580 4.750 851,000 4.6682 1.08%
2025-09-01 0 4.640 4.630 4.640 4.570 4.830 1,244,000 5,789,905 4.6543 4.640 4.630 4.640 4.570 4.830 1,244,000 4.6543 -1.28%
2025-08-29 0 4.700 4.660 4.700 4.650 4.850 523,000 2,448,505 4.6817 4.700 4.660 4.700 4.650 4.850 523,000 4.6817 -1.26%
2025-08-28 0 4.760 4.760 4.770 4.650 4.850 1,425,000 6,779,480 4.7575 4.760 4.760 4.770 4.650 4.850 1,425,000 4.7575 -8.29%
2025-08-27 0 5.190 5.190 5.250 5.190 5.270 142,000 739,310 5.2064 5.190 5.190 5.250 5.190 5.270 142,000 5.2064 -1.52%
2025-08-26 0 5.270 5.200 5.270 5.170 5.300 1,304,000 6,804,790 5.2184 5.270 5.200 5.270 5.170 5.300 1,304,000 5.2184 1.35%
2025-08-25 0 5.200 5.200 5.240 5.130 5.370 822,602 4,293,877 5.2199 5.200 5.200 5.240 5.130 5.370 822,602 5.2199 -3.17%
2025-08-22 0 5.370 5.340 5.370 5.190 5.480 735,500 3,913,217 5.3205 5.370 5.340 5.370 5.190 5.480 735,500 5.3205 4.27%
2025-08-21 0 5.150 5.140 5.150 5.060 5.180 241,000 1,231,900 5.1116 5.150 5.140 5.150 5.060 5.180 241,000 5.1116 2.79%
2025-08-20 0 5.010 5.010 5.130 4.990 5.140 130,000 653,255 5.0250 5.010 5.010 5.130 4.990 5.140 130,000 5.0250 0.20%
2025-08-19 0 5.000 4.990 5.040 4.980 5.210 429,000 2,161,975 5.0396 5.000 4.990 5.040 4.980 5.210 429,000 5.0396 -1.96%
2025-08-18 0 5.100 5.100 5.130 5.100 5.200 435,000 2,241,895 5.1538 5.100 5.100 5.130 5.100 5.200 435,000 5.1538 -0.58%
2025-08-15 0 5.130 5.130 5.140 5.080 5.180 85,500 437,852 5.1211 5.130 5.130 5.140 5.080 5.180 85,500 5.1211 -0.77%
2025-08-14 0 5.170 5.120 5.200 5.030 5.280 438,000 2,254,279 5.1468 5.170 5.120 5.200 5.030 5.280 438,000 5.1468 -1.15%
2025-08-13 0 5.230 5.210 5.250 5.020 5.270 1,019,500 5,253,567 5.1531 5.230 5.210 5.250 5.020 5.270 1,019,500 5.1531 2.55%
2025-08-12 0 5.100 5.100 5.140 4.870 5.150 429,500 2,161,410 5.0324 5.100 5.100 5.140 4.870 5.150 429,500 5.0324 4.94%
2025-08-11 0 4.860 4.860 4.880 4.850 4.950 362,500 1,780,545 4.9118 4.860 4.860 4.880 4.850 4.950 362,500 4.9118 -1.62%
2025-08-08 0 4.940 4.880 4.940 4.880 4.940 82,000 403,500 4.9207 4.940 4.880 4.940 4.880 4.940 82,000 4.9207 0.61%
2025-08-07 0 4.910 4.910 4.940 4.860 5.000 314,500 1,551,205 4.9323 4.910 4.910 4.940 4.860 5.000 314,500 4.9323 1.24%
2025-08-06 0 4.850 4.850 4.900 4.820 4.900 125,500 610,660 4.8658 4.850 4.850 4.900 4.820 4.900 125,500 4.8658 -1.22%
2025-08-05 0 4.910 4.900 4.940 4.880 4.990 134,500 664,741 4.9423 4.910 4.900 4.940 4.880 4.990 134,500 4.9423 -0.81%
2025-08-04 0 4.950 4.860 4.950 4.740 4.950 186,000 904,177 4.8612 4.950 4.860 4.950 4.740 4.950 186,000 4.8612 4.21%
2025-08-01 0 4.750 4.740 4.750 4.710 4.910 292,500 1,392,820 4.7618 4.750 4.740 4.750 4.710 4.910 292,500 4.7618 -0.42%
2025-07-31 0 4.770 4.770 4.790 4.750 4.960 393,500 1,893,410 4.8117 4.770 4.770 4.790 4.750 4.960 393,500 4.8117 -3.83%
2025-07-30 0 4.960 4.930 4.960 4.890 5.250 658,500 3,255,674 4.9441 4.960 4.930 4.960 4.890 5.250 658,500 4.9441 -0.80%
2025-07-29 0 5.000 5.000 5.050 4.920 5.250 1,053,500 5,290,960 5.0223 5.000 5.000 5.050 4.920 5.250 1,053,500 5.0223 -4.94%
2025-07-28 0 5.260 5.250 5.260 4.710 5.290 2,244,500 11,387,365 5.0735 5.260 5.250 5.260 4.710 5.290 2,244,500 5.0735 12.15%
2025-07-25 0 4.690 4.690 4.700 4.450 4.850 2,985,000 13,926,995 4.6657 4.690 4.690 4.700 4.450 4.850 2,985,000 4.6657 15.23%
2025-07-24 0 4.070 4.070 4.090 3.800 4.080 486,500 1,919,525 3.9456 4.070 4.070 4.090 3.800 4.080 486,500 3.9456 2.01%
2025-07-23 0 3.990 3.990 4.020 3.910 4.040 321,500 1,278,142 3.9756 3.990 3.990 4.020 3.910 4.040 321,500 3.9756 1.79%
2025-07-22 0 3.920 3.920 3.970 3.840 3.960 376,000 1,475,780 3.9249 3.920 3.920 3.970 3.840 3.960 376,000 3.9249 1.55%
2025-07-21 0 3.860 3.860 3.870 3.770 3.930 207,500 797,895 3.8453 3.860 3.860 3.870 3.770 3.930 207,500 3.8453 1.31%
2025-07-18 0 3.810 3.810 3.870 3.760 3.860 92,000 350,960 3.8148 3.810 3.810 3.870 3.760 3.860 92,000 3.8148 1.33%
2025-07-17 0 3.760 3.760 3.810 3.750 3.860 203,500 771,280 3.7901 3.760 3.760 3.810 3.750 3.860 203,500 3.7901 -0.53%
2025-07-16 0 3.780 3.780 3.860 3.770 3.840 50,000 190,105 3.8021 3.780 3.780 3.860 3.770 3.840 50,000 3.8021 0.80%
2025-07-15 0 3.750 3.750 3.800 3.700 3.900 305,500 1,150,950 3.7674 3.750 3.750 3.800 3.700 3.900 305,500 3.7674 -1.32%
2025-07-14 0 3.800 3.800 3.870 3.800 3.980 29,500 114,350 3.8763 3.800 3.800 3.870 3.800 3.980 29,500 3.8763 -1.55%
2025-07-11 0 3.860 3.860 3.890 3.850 3.900 82,500 319,125 3.8682 3.860 3.860 3.890 3.850 3.900 82,500 3.8682 -0.26%
2025-07-10 0 3.870 3.820 3.870 3.780 3.900 130,000 497,585 3.8276 3.870 3.820 3.870 3.780 3.900 130,000 3.8276 1.84%
2025-07-09 0 3.800 3.800 3.850 3.800 3.990 239,500 925,690 3.8651 3.800 3.800 3.850 3.800 3.990 239,500 3.8651 -2.56%
2025-07-08 0 3.900 3.870 3.900 3.850 4.010 220,000 854,340 3.8834 3.900 3.870 3.900 3.850 4.010 220,000 3.8834 0.00%
2025-07-07 0 3.900 3.900 3.920 3.900 4.030 74,500 295,420 3.9654 3.900 3.900 3.920 3.900 4.030 74,500 3.9654 -2.26%
2025-07-04 0 3.990 3.910 3.990 3.900 4.000 128,000 506,655 3.9582 3.990 3.910 3.990 3.900 4.000 128,000 3.9582 1.27%
2025-07-03 0 3.940 3.940 3.990 3.940 4.020 324,500 1,290,580 3.9771 3.940 3.940 3.990 3.940 4.020 324,500 3.9771 -0.25%
2025-07-02 0 3.950 3.920 3.950 3.880 4.000 230,500 907,468 3.9370 3.950 3.920 3.950 3.880 4.000 230,500 3.9370 1.80%
2025-06-30 0 3.880 3.840 3.880 3.780 3.960 495,500 1,891,845 3.8181 3.880 3.840 3.880 3.780 3.960 495,500 3.8181 2.11%
2025-06-27 0 3.800 3.750 3.800 3.750 3.810 34,000 129,075 3.7963 3.800 3.750 3.800 3.750 3.810 34,000 3.7963 2.43%
2025-06-26 0 3.710 3.710 3.810 3.710 3.810 77,000 291,425 3.7847 3.710 3.710 3.810 3.710 3.810 77,000 3.7847 -2.37%
2025-06-25 0 3.800 3.750 3.800 3.690 3.810 179,500 673,600 3.7526 3.800 3.750 3.800 3.690 3.810 179,500 3.7526 1.88%
2025-06-24 0 3.730 3.730 3.760 3.620 3.760 137,000 504,610 3.6833 3.730 3.730 3.760 3.620 3.760 137,000 3.6833 2.19%
2025-06-23 0 3.650 3.650 3.710 3.630 3.720 253,500 939,965 3.7079 3.650 3.650 3.710 3.630 3.720 253,500 3.7079 -1.35%
2025-06-20 0 3.700 3.690 3.700 3.670 3.790 871,500 3,227,820 3.7038 3.700 3.690 3.700 3.670 3.790 871,500 3.7038 -1.86%
2025-06-19 0 3.770 3.710 3.780 3.620 3.770 273,000 1,007,310 3.6898 3.770 3.710 3.780 3.620 3.770 273,000 3.6898 0.27%
2025-06-18 0 3.760 3.710 3.760 3.700 3.790 196,000 729,724 3.7231 3.760 3.710 3.760 3.700 3.790 196,000 3.7231 0.00%
2025-06-17 0 3.760 3.710 3.760 3.700 3.850 259,000 971,575 3.7513 3.760 3.710 3.760 3.700 3.850 259,000 3.7513 -0.79%
2025-06-16 0 3.790 3.750 3.790 3.750 3.970 264,500 1,002,069 3.7885 3.790 3.750 3.790 3.750 3.970 264,500 3.7885 -0.26%
2025-06-13 0 3.800 3.800 3.820 3.710 3.870 393,500 1,483,750 3.7706 3.800 3.800 3.820 3.710 3.870 393,500 3.7706 2.70%
2025-06-12 0 3.700 3.700 3.760 3.660 3.770 198,500 737,041 3.7131 3.700 3.700 3.760 3.660 3.770 198,500 3.7131 0.00%
2025-06-11 0 3.700 3.700 3.720 3.600 3.730 235,000 866,287 3.6863 3.700 3.700 3.720 3.600 3.730 235,000 3.6863 3.35%
2025-06-10 0 3.580 3.550 3.580 3.520 3.650 94,001 335,459 3.5687 3.580 3.550 3.580 3.520 3.650 94,001 3.5687 0.56%
2025-06-09 0 3.560 3.510 3.560 3.470 3.590 226,500 799,659 3.5305 3.560 3.510 3.560 3.470 3.590 226,500 3.5305 3.49%
2025-06-06 0 3.540 3.520 3.540 3.460 3.550 427,500 1,503,045 3.5159 3.440 3.421 3.440 3.362 3.450 439,927 3.4166 1.72%
2025-06-05 0 3.480 3.480 3.510 3.420 3.570 102,000 356,475 3.4949 3.382 3.382 3.411 3.323 3.469 104,965 3.3961 0.87%
2025-06-04 0 3.450 3.450 3.530 3.450 3.550 67,000 232,865 3.4756 3.353 3.353 3.430 3.353 3.450 68,948 3.3774 -1.15%
2025-06-03 0 3.490 3.450 3.490 3.430 3.530 55,000 190,945 3.4717 3.391 3.353 3.391 3.333 3.430 56,599 3.3737 1.16%
2025-06-02 0 3.450 3.400 3.460 3.380 3.460 86,500 295,110 3.4117 3.353 3.304 3.362 3.285 3.362 89,015 3.3153 1.47%
2025-05-30 0 3.400 3.400 3.440 3.400 3.460 215,500 739,985 3.4338 3.304 3.304 3.343 3.304 3.362 221,765 3.3368 -0.87%
2025-05-29 0 3.430 3.430 3.450 3.400 3.490 143,500 492,210 3.4300 3.333 3.333 3.353 3.304 3.391 147,672 3.3331 0.88%
2025-05-28 0 3.400 3.400 3.490 3.370 3.470 302,000 1,035,185 3.4278 3.304 3.304 3.391 3.275 3.372 310,779 3.3309 -0.58%
2025-05-27 0 3.420 3.420 3.540 3.380 3.460 149,000 507,500 3.4060 3.323 3.323 3.440 3.285 3.362 153,331 3.3098 0.29%
2025-05-26 0 3.410 3.410 3.450 3.400 3.450 282,500 968,385 3.4279 3.314 3.314 3.353 3.304 3.353 290,712 3.3311 -2.85%
2025-05-23 0 3.510 3.430 3.510 3.430 3.540 136,000 470,885 3.4624 3.411 3.333 3.411 3.333 3.440 139,953 3.3646 2.03%
2025-05-22 0 3.440 3.440 3.500 3.440 3.460 18,519 63,884 3.4496 3.343 3.343 3.401 3.343 3.362 19,057 3.3522 -1.71%
2025-05-21 0 3.500 3.460 3.500 3.460 3.500 53,000 184,675 3.4844 3.401 3.362 3.401 3.362 3.401 54,541 3.3860 0.86%
2025-05-20 0 3.470 3.470 3.510 3.440 3.520 173,500 601,110 3.4646 3.372 3.372 3.411 3.343 3.421 178,544 3.3667 0.00%
2025-05-19 0 3.470 3.440 3.470 3.420 3.500 231,501 795,948 3.4382 3.372 3.343 3.372 3.323 3.401 238,231 3.3411 0.00%
2025-05-16 0 3.470 3.470 3.520 3.460 3.580 149,500 521,285 3.4869 3.372 3.372 3.421 3.362 3.479 153,846 3.3884 -1.14%
2025-05-15 0 3.510 3.480 3.580 3.450 3.510 226,500 789,170 3.4842 3.411 3.382 3.479 3.353 3.411 233,084 3.3858 0.29%
2025-05-14 0 3.500 3.500 3.520 3.470 3.520 139,000 485,370 3.4919 3.401 3.401 3.421 3.372 3.421 143,041 3.3932 1.74%
2025-05-13 0 3.440 3.440 3.530 3.420 3.580 262,000 907,615 3.4642 3.343 3.343 3.430 3.323 3.479 269,616 3.3663 -1.99%
2025-05-12 0 3.510 3.510 3.580 3.450 3.600 162,000 571,610 3.5285 3.411 3.411 3.479 3.353 3.498 166,709 3.4288 2.63%
2025-05-09 0 3.420 3.420 3.570 3.420 3.560 332,500 1,158,585 3.4845 3.323 3.323 3.469 3.323 3.459 342,166 3.3860 -3.66%
2025-05-08 0 3.550 3.550 3.560 3.500 3.600 92,500 328,715 3.5537 3.450 3.450 3.459 3.401 3.498 95,189 3.4533 1.43%
2025-05-07 0 3.500 3.500 3.540 3.500 3.600 179,000 627,600 3.5061 3.401 3.401 3.440 3.401 3.498 184,203 3.4071 0.00%
2025-05-06 0 3.500 3.500 3.520 3.460 3.520 121,000 423,040 3.4962 3.401 3.401 3.421 3.362 3.421 124,517 3.3974 2.34%
2025-05-02 0 3.420 3.420 3.480 3.400 3.470 75,000 258,090 3.4412 3.323 3.323 3.382 3.304 3.372 77,180 3.3440 1.18%
2025-04-30 0 3.380 3.380 3.420 3.360 3.450 221,000 745,645 3.3740 3.285 3.285 3.323 3.265 3.353 227,424 3.2786 0.30%
2025-04-29 0 3.370 3.370 3.380 3.370 3.400 103,000 349,705 3.3952 3.275 3.275 3.285 3.275 3.304 105,994 3.2993 0.00%
2025-04-28 0 3.370 3.370 3.380 3.350 3.400 261,060 878,926 3.3668 3.275 3.275 3.285 3.255 3.304 268,649 3.2717 0.90%
2025-04-25 0 3.340 3.340 3.370 3.290 3.370 208,500 698,865 3.3519 3.246 3.246 3.275 3.197 3.275 214,561 3.2572 1.52%
2025-04-24 0 3.290 3.290 3.390 3.250 3.420 767,500 2,551,755 3.3248 3.197 3.197 3.294 3.158 3.323 789,811 3.2308 -1.50%
2025-04-23 0 3.340 3.330 3.400 3.330 3.500 564,000 1,916,764 3.3985 3.246 3.236 3.304 3.236 3.401 580,395 3.3025 -2.62%
2025-04-22 0 3.430 3.430 3.450 3.430 3.560 100,500 346,745 3.4502 3.333 3.333 3.353 3.333 3.459 103,422 3.3527 -0.87%
2025-04-17 0 3.460 3.460 3.540 3.450 3.590 73,000 255,885 3.5053 3.362 3.362 3.440 3.353 3.489 75,122 3.4063 -0.86%
2025-04-16 0 3.490 3.490 3.550 3.400 3.670 388,000 1,367,807 3.5253 3.391 3.391 3.450 3.304 3.566 399,279 3.4257 -2.51%
2025-04-15 0 3.580 3.580 3.690 3.450 3.700 8,749,000 31,512,735 3.6019 3.479 3.479 3.586 3.353 3.595 9,003,331 3.5001 5.60%
2025-04-14 0 3.390 3.390 3.450 3.380 3.510 395,500 1,362,205 3.4443 3.294 3.294 3.353 3.285 3.411 406,997 3.3470 1.50%
2025-04-11 0 3.340 3.340 3.430 3.340 3.580 346,614 1,182,778 3.4124 3.246 3.246 3.333 3.246 3.479 356,690 3.3160 -4.02%
2025-04-10 0 3.480 3.480 3.570 3.480 3.730 230,000 821,365 3.5712 3.382 3.382 3.469 3.382 3.625 236,686 3.4703 -1.97%
2025-04-09 0 3.550 3.520 3.550 3.310 3.550 1,567,500 5,468,540 3.4887 3.450 3.421 3.450 3.216 3.450 1,613,067 3.3902 4.41%
2025-04-08 0 3.400 3.400 3.420 3.380 3.590 613,500 2,129,350 3.4708 3.304 3.304 3.323 3.285 3.489 631,334 3.3728 -0.87%
2025-04-07 0 3.430 3.380 3.430 3.290 3.750 1,881,500 6,570,285 3.4920 3.333 3.285 3.333 3.197 3.644 1,936,195 3.3934 -8.53%
2025-04-03 0 3.750 3.700 3.790 3.700 3.810 612,000 2,293,300 3.7472 3.644 3.595 3.683 3.595 3.702 629,791 3.6414 -1.32%
2025-04-02 0 3.800 3.800 3.860 3.800 3.850 31,000 118,600 3.8258 3.693 3.693 3.751 3.693 3.741 31,901 3.7177 0.26%
2025-04-01 0 3.790 3.790 3.820 3.790 3.870 95,000 365,090 3.8431 3.683 3.683 3.712 3.683 3.761 97,762 3.7345 1.07%
2025-03-31 0 3.750 3.750 3.810 3.720 3.910 483,000 1,826,506 3.7816 3.644 3.644 3.702 3.615 3.800 497,041 3.6748 -1.83%
2025-03-28 0 3.820 3.820 3.880 3.810 3.950 628,000 2,432,060 3.8727 3.712 3.712 3.770 3.702 3.838 646,256 3.7633 -1.80%
2025-03-27 0 3.890 3.890 3.920 3.890 3.950 68,000 266,380 3.9174 3.780 3.780 3.809 3.780 3.838 69,977 3.8067 -1.02%
2025-03-26 0 3.930 3.860 3.930 3.820 3.930 151,500 584,400 3.8574 3.819 3.751 3.819 3.712 3.819 155,904 3.7485 3.42%
2025-03-25 0 3.800 3.800 3.830 3.800 3.910 136,000 519,130 3.8171 3.693 3.693 3.722 3.693 3.800 139,953 3.7093 -1.55%
2025-03-24 0 3.860 3.830 3.860 3.720 3.920 653,500 2,501,000 3.8271 3.751 3.722 3.751 3.615 3.809 672,497 3.7190 4.89%
2025-03-21 0 3.680 3.660 3.680 3.680 4.000 958,500 3,640,910 3.7985 3.576 3.557 3.576 3.576 3.887 986,363 3.6912 -7.77%
2025-03-20 0 3.990 3.950 3.990 3.940 4.050 205,500 816,450 3.9730 3.877 3.838 3.877 3.829 3.936 211,474 3.8608 -0.75%
2025-03-19 0 4.020 4.000 4.060 4.010 4.070 82,500 332,380 4.0288 3.906 3.887 3.945 3.897 3.955 84,898 3.9150 0.50%
2025-03-18 0 4.000 4.000 4.050 4.000 4.080 75,000 303,495 4.0466 3.887 3.887 3.936 3.887 3.965 77,180 3.9323 -1.23%
2025-03-17 0 4.050 4.000 4.050 3.990 4.050 132,500 534,935 4.0372 3.936 3.887 3.936 3.877 3.936 136,352 3.9232 1.76%
2025-03-14 0 3.980 3.980 4.030 3.850 4.030 815,500 3,255,773 3.9924 3.868 3.868 3.916 3.741 3.916 839,206 3.8796 2.31%
2025-03-13 0 3.890 3.860 3.890 3.840 3.890 218,000 842,640 3.8653 3.780 3.751 3.780 3.732 3.780 224,337 3.7561 -0.51%
2025-03-12 0 3.910 3.850 3.910 3.870 3.930 377,500 1,474,155 3.9050 3.800 3.741 3.800 3.761 3.819 388,474 3.7947 -0.26%
2025-03-11 0 3.920 3.880 3.920 3.810 3.940 566,000 2,184,855 3.8602 3.809 3.770 3.809 3.702 3.829 582,453 3.7511 -0.25%
2025-03-10 0 3.930 3.920 3.980 3.910 3.980 150,500 594,860 3.9526 3.819 3.809 3.868 3.800 3.868 154,875 3.8409 -1.01%
2025-03-07 0 3.970 3.970 3.990 3.890 4.020 988,000 3,921,297 3.9689 3.858 3.858 3.877 3.780 3.906 1,016,721 3.8568 1.79%
2025-03-06 0 3.900 3.900 3.920 3.900 3.960 592,500 2,324,208 3.9227 3.790 3.790 3.809 3.790 3.848 609,724 3.8119 -1.27%
2025-03-05 0 3.950 3.920 3.950 3.890 3.980 573,500 2,244,985 3.9145 3.838 3.809 3.838 3.780 3.868 590,172 3.8040 0.77%
2025-03-04 0 3.920 3.920 3.960 3.900 3.990 418,000 1,647,693 3.9418 3.809 3.809 3.848 3.790 3.877 430,151 3.8305 -0.76%
2025-03-03 0 3.950 3.930 3.960 3.900 4.010 535,000 2,110,389 3.9447 3.838 3.819 3.848 3.790 3.897 550,552 3.8332 0.77%
2025-02-28 0 3.920 3.920 3.940 3.910 3.980 163,000 641,085 3.9330 3.809 3.809 3.829 3.800 3.868 167,738 3.8219 -0.76%
2025-02-27 0 3.950 3.950 3.970 3.900 3.980 1,199,000 4,733,815 3.9481 3.838 3.838 3.858 3.790 3.868 1,233,855 3.8366 0.77%
2025-02-26 0 3.920 3.920 3.950 3.890 3.970 390,000 1,529,790 3.9225 3.809 3.809 3.838 3.780 3.858 401,337 3.8117 -0.25%
2025-02-25 0 3.930 3.930 3.960 3.890 3.970 363,500 1,432,612 3.9412 3.819 3.819 3.848 3.780 3.858 374,067 3.8298 1.03%
2025-02-24 0 3.890 3.890 3.920 3.870 3.920 423,000 1,642,845 3.8838 3.780 3.780 3.809 3.761 3.809 435,297 3.7741 0.00%
2025-02-21 0 3.890 3.890 3.930 3.890 3.970 510,000 1,995,320 3.9124 3.780 3.780 3.819 3.780 3.858 524,826 3.8019 0.00%
2025-02-20 0 3.890 3.890 3.920 3.890 3.990 626,500 2,455,451 3.9193 3.780 3.780 3.809 3.780 3.877 644,712 3.8086 -2.02%
2025-02-19 0 3.970 3.960 3.970 3.900 4.050 1,283,000 5,095,645 3.9717 3.858 3.848 3.858 3.790 3.936 1,320,297 3.8595 2.58%
2025-02-18 0 3.870 3.870 3.890 3.860 3.960 472,000 1,834,140 3.8859 3.761 3.761 3.780 3.751 3.848 485,721 3.7761 -2.03%
2025-02-17 0 3.950 3.910 3.950 3.860 3.950 289,500 1,136,690 3.9264 3.838 3.800 3.838 3.751 3.838 297,916 3.8155 1.28%
2025-02-14 0 3.900 3.900 3.950 3.850 3.960 168,083 655,344 3.8989 3.790 3.790 3.838 3.741 3.848 172,969 3.7888 0.78%
2025-02-13 0 3.870 3.870 3.920 3.860 3.980 581,000 2,268,960 3.9053 3.761 3.761 3.809 3.751 3.868 597,890 3.7949 -3.25%
2025-02-12 0 4.000 3.940 4.000 3.900 4.050 178,500 704,715 3.9480 3.887 3.829 3.887 3.790 3.936 183,689 3.8365 0.76%
2025-02-11 0 3.970 3.950 3.990 3.930 4.020 240,000 950,830 3.9618 3.858 3.838 3.877 3.819 3.906 246,977 3.8499 -0.25%
2025-02-10 0 3.980 3.980 4.000 3.970 4.100 268,000 1,074,225 4.0083 3.868 3.868 3.887 3.858 3.984 275,791 3.8951 -0.25%
2025-02-07 0 3.990 3.990 4.030 3.890 4.060 400,500 1,597,585 3.9890 3.877 3.877 3.916 3.780 3.945 412,142 3.8763 -0.75%
2025-02-06 0 4.020 4.000 4.020 3.930 4.050 163,000 651,105 3.9945 3.906 3.887 3.906 3.819 3.936 167,738 3.8817 1.01%
2025-02-05 0 3.980 3.960 3.980 3.930 3.980 119,500 472,845 3.9569 3.868 3.848 3.868 3.819 3.868 122,974 3.8451 1.27%
2025-02-04 0 3.930 3.930 3.960 3.860 3.990 76,500 302,675 3.9565 3.819 3.819 3.848 3.751 3.877 78,724 3.8448 -1.01%
2025-02-03 0 3.970 3.920 3.970 3.860 3.980 113,500 445,365 3.9239 3.858 3.809 3.858 3.751 3.868 116,799 3.8131 0.25%
2025-01-28 0 3.960 3.960 4.050 3.960 4.110 123,000 493,300 4.0106 3.848 3.848 3.936 3.848 3.994 126,576 3.8973 -1.74%
2025-01-27 0 4.030 4.000 4.030 3.980 4.160 422,500 1,703,315 4.0315 3.916 3.887 3.916 3.868 4.042 434,782 3.9176 1.26%
2025-01-24 0 3.980 3.910 3.980 3.910 3.980 134,000 527,285 3.9350 3.868 3.800 3.868 3.800 3.868 137,895 3.8238 1.53%
2025-01-23 0 3.920 3.900 3.930 3.860 3.970 111,000 431,460 3.8870 3.809 3.790 3.819 3.751 3.858 114,227 3.7772 -1.01%
2025-01-22 0 3.960 3.900 3.960 3.830 3.980 224,000 868,615 3.8777 3.848 3.790 3.848 3.722 3.868 230,512 3.7682 1.02%
2025-01-21 0 3.920 3.920 3.990 3.890 3.980 299,500 1,181,583 3.9452 3.809 3.809 3.877 3.780 3.868 308,206 3.8337 -1.75%
2025-01-20 0 3.990 3.960 3.990 3.880 4.000 367,500 1,456,499 3.9633 3.877 3.848 3.877 3.770 3.887 378,183 3.8513 2.05%
2025-01-17 0 3.910 3.880 3.910 3.830 3.940 272,500 1,057,960 3.8824 3.800 3.770 3.800 3.722 3.829 280,422 3.7727 -0.26%
2025-01-16 0 3.920 3.850 3.920 3.870 3.970 89,000 347,570 3.9053 3.809 3.741 3.809 3.761 3.858 91,587 3.7950 2.62%
2025-01-15 0 3.820 3.820 3.860 3.800 3.900 59,000 226,415 3.8375 3.712 3.712 3.751 3.693 3.790 60,715 3.7291 -1.80%
2025-01-14 0 3.890 3.810 3.890 3.810 3.890 39,500 151,650 3.8392 3.780 3.702 3.780 3.702 3.780 40,648 3.7308 2.91%
2025-01-13 0 3.780 3.780 3.820 3.750 3.830 238,500 904,245 3.7914 3.673 3.673 3.712 3.644 3.722 245,433 3.6843 1.89%
2025-01-10 0 3.710 3.710 3.780 3.680 3.880 614,000 2,299,275 3.7447 3.605 3.605 3.673 3.576 3.770 631,849 3.6390 -4.13%
2025-01-09 0 3.870 3.830 3.880 3.830 3.950 268,500 1,042,837 3.8839 3.761 3.722 3.770 3.722 3.838 276,305 3.7742 -0.51%
2025-01-08 0 3.890 3.890 3.900 3.860 4.030 339,000 1,322,458 3.9011 3.780 3.780 3.790 3.751 3.916 348,855 3.7909 -2.51%
2025-01-07 0 3.990 3.940 3.990 3.930 4.040 308,500 1,227,697 3.9796 3.877 3.829 3.877 3.819 3.926 317,468 3.8672 0.00%
2025-01-06 0 3.990 3.990 4.000 3.980 4.070 429,500 1,724,663 4.0155 3.877 3.877 3.887 3.868 3.955 441,985 3.9021 -0.75%
2025-01-03 0 4.020 3.990 4.020 3.970 4.030 559,000 2,232,810 3.9943 3.906 3.877 3.906 3.858 3.916 575,250 3.8815 1.26%
2025-01-02 0 3.970 3.930 3.980 3.900 4.050 542,000 2,155,935 3.9777 3.858 3.819 3.868 3.790 3.936 557,756 3.8654 -0.50%
2024-12-31 0 3.990 3.960 3.990 3.960 4.020 104,500 416,585 3.9865 3.877 3.848 3.877 3.848 3.906 107,538 3.8738 0.76%
2024-12-30 0 3.960 3.950 3.960 3.920 4.040 439,000 1,732,997 3.9476 3.848 3.838 3.848 3.809 3.926 451,762 3.8361 0.51%
2024-12-27 0 3.940 3.940 3.950 3.880 3.990 883,500 3,477,595 3.9362 3.829 3.829 3.838 3.770 3.877 909,183 3.8250 0.00%
2024-12-24 0 3.940 3.940 3.950 3.930 4.000 110,500 437,015 3.9549 3.829 3.829 3.838 3.819 3.887 113,712 3.8432 -1.50%
2024-12-23 0 4.000 3.990 4.010 3.930 4.020 251,000 995,617 3.9666 3.887 3.877 3.897 3.819 3.906 258,297 3.8546 3.63%
2024-12-20 0 3.860 3.860 3.920 3.860 4.060 1,002,000 3,948,257 3.9404 3.751 3.751 3.809 3.751 3.945 1,031,128 3.8291 -5.39%
2024-12-19 0 4.080 4.030 4.080 4.040 4.140 198,000 806,045 4.0709 3.965 3.916 3.965 3.926 4.023 203,756 3.9559 -0.49%
2024-12-18 0 4.100 4.080 4.100 4.080 4.180 129,000 531,814 4.1226 3.984 3.965 3.984 3.965 4.062 132,750 4.0061 -0.24%
2024-12-17 0 4.110 4.100 4.110 4.070 4.200 1,029,500 4,234,610 4.1133 3.994 3.984 3.994 3.955 4.081 1,059,427 3.9971 -0.96%
2024-12-16 0 4.150 4.120 4.150 4.120 4.240 368,500 1,543,717 4.1892 4.033 4.004 4.033 4.004 4.120 379,212 4.0709 -1.19%
2024-12-13 0 4.200 4.140 4.200 4.120 4.270 438,500 1,844,335 4.2060 4.081 4.023 4.081 4.004 4.149 451,247 4.0872 0.24%
2024-12-12 0 4.190 4.160 4.190 4.090 4.220 1,151,500 4,761,647 4.1352 4.072 4.042 4.072 3.974 4.101 1,184,974 4.0184 3.46%
2024-12-11 0 4.050 4.010 4.090 3.990 4.100 710,500 2,897,112 4.0776 3.936 3.897 3.974 3.877 3.984 731,154 3.9624 0.00%
2024-12-10 0 4.050 4.030 4.050 4.010 4.100 678,000 2,756,040 4.0650 3.936 3.916 3.936 3.897 3.984 697,709 3.9501 0.50%
2024-12-09 0 4.030 3.990 4.030 3.890 4.040 538,000 2,126,530 3.9527 3.916 3.877 3.916 3.780 3.926 553,640 3.8410 0.75%
2024-12-06 0 4.000 3.900 4.000 3.890 4.020 398,500 1,581,420 3.9684 3.887 3.790 3.887 3.780 3.906 410,084 3.8563 1.01%
2024-12-05 0 3.960 3.930 3.960 3.830 3.960 127,000 497,745 3.9193 3.848 3.819 3.848 3.722 3.848 130,692 3.8085 0.76%
2024-12-04 0 3.930 3.930 3.990 3.900 4.030 135,000 536,880 3.9769 3.819 3.819 3.877 3.790 3.916 138,924 3.8645 -2.00%
2024-12-03 0 4.010 3.950 4.010 3.880 4.020 566,500 2,231,655 3.9394 3.897 3.838 3.897 3.770 3.906 582,968 3.8281 3.35%
2024-12-02 0 3.880 3.860 3.880 3.850 3.930 454,500 1,759,205 3.8706 3.770 3.751 3.770 3.741 3.819 467,712 3.7613 1.31%
2024-11-29 0 3.830 3.790 3.840 3.720 3.880 354,000 1,339,380 3.7836 3.722 3.683 3.732 3.615 3.770 364,291 3.6767 1.32%
2024-11-28 0 3.780 3.780 3.810 3.780 3.860 316,500 1,204,610 3.8060 3.673 3.673 3.702 3.673 3.751 325,701 3.6985 -1.05%
2024-11-27 0 3.820 3.820 3.840 3.710 4.000 621,000 2,388,235 3.8458 3.712 3.712 3.732 3.605 3.887 639,052 3.7372 1.60%
2024-11-26 0 3.760 3.760 3.800 3.740 3.870 652,500 2,464,625 3.7772 3.654 3.654 3.693 3.634 3.761 671,468 3.6705 -2.08%
2024-11-25 0 3.840 3.810 3.840 3.780 3.960 163,000 624,510 3.8313 3.732 3.702 3.732 3.673 3.848 167,738 3.7231 0.52%
2024-11-22 0 3.820 3.820 3.850 3.820 3.980 516,000 2,008,650 3.8927 3.712 3.712 3.741 3.712 3.868 531,000 3.7828 -3.54%
2024-11-21 0 3.960 3.960 3.990 3.960 4.050 248,500 990,820 3.9872 3.848 3.848 3.877 3.848 3.936 255,724 3.8746 -0.75%
2024-11-20 0 3.990 3.990 4.010 3.920 4.020 487,500 1,937,210 3.9738 3.877 3.877 3.897 3.809 3.906 501,672 3.8615 -0.25%
2024-11-19 0 4.000 4.000 4.030 3.990 4.140 632,000 2,546,935 4.0300 3.887 3.887 3.916 3.877 4.023 650,372 3.9161 -1.96%
2024-11-18 0 4.080 3.990 4.080 3.950 4.080 679,500 2,732,740 4.0217 3.965 3.877 3.965 3.838 3.965 699,253 3.9081 2.26%
2024-11-15 0 3.990 3.990 4.020 3.980 4.080 412,000 1,653,521 4.0134 3.877 3.877 3.906 3.868 3.965 423,977 3.9000 0.25%
2024-11-14 0 3.980 3.980 4.010 3.980 4.110 539,000 2,172,324 4.0303 3.868 3.868 3.897 3.868 3.994 554,669 3.9164 -3.40%
2024-11-13 0 4.120 4.110 4.120 4.020 4.180 410,000 1,680,433 4.0986 4.004 3.994 4.004 3.906 4.062 421,919 3.9828 0.00%
2024-11-12 0 4.120 4.100 4.120 4.100 4.340 585,000 2,457,615 4.2011 4.004 3.984 4.004 3.984 4.217 602,006 4.0824 -4.19%
2024-11-11 0 4.300 4.300 4.330 4.160 4.370 973,000 4,166,900 4.2825 4.179 4.179 4.208 4.042 4.247 1,001,285 4.1616 0.94%
2024-11-08 0 4.260 4.230 4.280 4.220 4.370 639,000 2,738,995 4.2864 4.140 4.111 4.159 4.101 4.247 657,576 4.1653 1.43%
2024-11-07 0 4.200 4.200 4.250 4.050 4.380 4,385,500 18,304,050 4.1738 4.081 4.081 4.130 3.936 4.256 4,512,985 4.0559 0.24%
2024-11-06 0 4.190 4.120 4.190 4.060 4.230 2,005,000 8,329,685 4.1545 4.072 4.004 4.072 3.945 4.111 2,063,285 4.0371 0.48%
2024-11-05 0 4.170 4.130 4.170 4.050 4.180 1,600,500 6,573,910 4.1074 4.052 4.013 4.052 3.936 4.062 1,647,026 3.9914 3.22%
2024-11-04 0 4.040 4.040 4.070 4.040 4.180 679,000 2,766,835 4.0749 3.926 3.926 3.955 3.926 4.062 698,738 3.9598 -4.27%
2024-11-01 0 4.220 4.190 4.220 4.160 4.260 212,500 896,820 4.2203 4.101 4.072 4.101 4.042 4.140 218,677 4.1011 0.00%
2024-10-31 0 4.220 4.210 4.220 4.140 4.320 856,000 3,642,137 4.2548 4.101 4.091 4.101 4.023 4.198 880,884 4.1346 2.93%
2024-10-30 0 4.100 4.100 4.120 4.070 4.420 3,323,000 14,091,012 4.2404 3.984 3.984 4.004 3.955 4.295 3,419,599 4.1207 -5.31%
2024-10-29 0 4.330 4.320 4.400 4.320 4.430 152,000 663,137 4.3627 4.208 4.198 4.276 4.198 4.305 156,419 4.2395 -1.37%
2024-10-28 0 4.390 4.380 4.420 4.320 4.430 696,500 3,046,045 4.3734 4.266 4.256 4.295 4.198 4.305 716,747 4.2498 2.09%
2024-10-25 0 4.300 4.300 4.360 4.210 4.360 366,500 1,577,865 4.3052 4.179 4.179 4.237 4.091 4.237 377,154 4.1836 0.23%
2024-10-24 0 4.290 4.230 4.300 4.140 4.320 1,921,500 8,121,723 4.2268 4.169 4.111 4.179 4.023 4.198 1,977,358 4.1074 1.42%
2024-10-23 0 4.230 4.230 4.300 4.230 4.440 845,000 3,639,445 4.3070 4.111 4.111 4.179 4.111 4.315 869,564 4.1854 -2.98%
2024-10-22 0 4.360 4.360 4.390 4.310 4.520 1,946,500 8,590,883 4.4135 4.237 4.237 4.266 4.188 4.392 2,003,084 4.2888 1.16%
2024-10-21 0 4.310 4.310 4.370 4.280 4.490 2,511,500 11,008,245 4.3831 4.188 4.188 4.247 4.159 4.363 2,584,509 4.2593 -1.15%
2024-10-18 0 4.360 4.360 4.410 4.180 4.560 3,325,846 14,560,797 4.3781 4.237 4.237 4.285 4.062 4.431 3,422,528 4.2544 4.31%
2024-10-17 0 4.180 4.180 4.220 4.180 4.550 1,509,000 6,477,645 4.2927 4.062 4.062 4.101 4.062 4.421 1,552,866 4.1714 -5.00%
2024-10-16 0 4.400 4.330 4.400 4.280 4.510 946,500 4,159,088 4.3942 4.276 4.208 4.276 4.159 4.383 974,015 4.2700 3.29%
2024-10-15 0 4.260 4.260 4.310 4.260 4.600 1,461,500 6,487,997 4.4393 4.140 4.140 4.188 4.140 4.470 1,503,985 4.3139 -2.29%
2024-10-14 0 4.360 4.360 4.410 4.280 4.540 1,537,000 6,776,345 4.4088 4.237 4.237 4.285 4.159 4.412 1,581,680 4.2843 -2.02%
2024-10-10 0 4.450 4.450 4.530 4.400 4.700 1,880,250 8,551,200 4.5479 4.324 4.324 4.402 4.276 4.567 1,934,908 4.4194 0.23%
2024-10-09 0 4.440 4.380 4.440 4.200 4.670 1,449,000 6,429,330 4.4371 4.315 4.256 4.315 4.081 4.538 1,491,122 4.3117 2.78%
2024-10-08 0 4.320 4.320 4.400 4.270 5.100 2,582,500 11,824,852 4.5788 4.198 4.198 4.276 4.149 4.956 2,657,573 4.4495 -17.08%
2024-10-07 0 5.210 5.150 5.210 4.880 5.210 1,099,504 5,563,979 5.0604 5.063 5.005 5.063 4.742 5.063 1,131,466 4.9175 7.20%
2024-10-04 0 4.860 4.740 4.860 4.570 4.860 1,003,500 4,721,835 4.7054 4.723 4.606 4.723 4.441 4.723 1,032,672 4.5724 7.05%
2024-10-03 0 4.540 4.530 4.540 4.460 4.710 988,000 4,508,689 4.5635 4.412 4.402 4.412 4.334 4.577 1,016,721 4.4345 -0.66%
2024-10-02 0 4.570 4.550 4.580 4.480 4.670 1,852,663 8,481,835 4.5782 4.441 4.421 4.451 4.353 4.538 1,906,519 4.4489 2.01%
2024-09-30 0 4.480 4.470 4.480 4.350 4.680 2,671,500 11,995,780 4.4903 4.353 4.344 4.353 4.227 4.548 2,749,160 4.3634 4.92%
2024-09-27 0 4.270 4.230 4.270 4.160 4.430 1,398,000 5,972,625 4.2723 4.149 4.111 4.149 4.042 4.305 1,438,640 4.1516 2.15%
2024-09-26 0 4.180 4.150 4.180 4.020 4.180 1,123,000 4,601,640 4.0976 4.062 4.033 4.062 3.906 4.062 1,155,645 3.9819 2.96%
2024-09-25 0 4.060 4.010 4.060 3.890 4.070 1,486,500 5,936,730 3.9938 3.945 3.897 3.945 3.780 3.955 1,529,712 3.8809 6.84%
2024-09-24 0 3.900 3.900 3.910 3.780 3.900 1,534,500 5,898,535 3.8439 3.693 3.693 3.702 3.579 3.693 1,620,663 3.6396 3.45%
2024-09-23 0 3.770 3.740 3.770 3.590 3.810 1,315,846 4,896,926 3.7215 3.570 3.541 3.570 3.399 3.607 1,389,731 3.5236 6.80%
2024-09-20 0 3.530 3.530 3.660 3.530 3.720 2,365,000 8,504,220 3.5959 3.342 3.342 3.465 3.342 3.522 2,497,796 3.4047 -2.75%
2024-09-19 0 3.630 3.630 3.650 3.560 3.650 353,000 1,275,497 3.6133 3.437 3.437 3.456 3.371 3.456 372,821 3.4212 1.40%
2024-09-17 0 3.580 3.550 3.580 3.560 3.630 328,500 1,182,470 3.5996 3.390 3.361 3.390 3.371 3.437 346,945 3.4082 -1.65%
2024-09-16 0 3.640 3.580 3.640 3.550 3.700 183,000 662,685 3.6212 3.446 3.390 3.446 3.361 3.503 193,276 3.4287 -0.55%
2024-09-13 0 3.660 3.600 3.660 3.600 3.710 565,000 2,061,720 3.6491 3.465 3.409 3.465 3.409 3.513 596,725 3.4551 1.95%
2024-09-12 0 3.590 3.590 3.600 3.540 3.650 194,000 696,665 3.5911 3.399 3.399 3.409 3.352 3.456 204,893 3.4001 -1.10%
2024-09-11 0 3.630 3.590 3.630 3.530 3.690 941,074 3,390,524 3.6028 3.437 3.399 3.437 3.342 3.494 993,916 3.4113 1.97%
2024-09-10 0 3.560 3.520 3.560 3.510 3.680 1,687,500 6,009,115 3.5610 3.371 3.333 3.371 3.323 3.484 1,782,254 3.3716 -0.84%
2024-09-09 0 3.590 3.590 3.600 3.530 3.660 791,500 2,830,765 3.5765 3.399 3.399 3.409 3.342 3.465 835,943 3.3863 -1.91%
2024-09-05 0 3.660 3.630 3.660 3.590 3.660 385,501 1,398,483 3.6277 3.465 3.437 3.465 3.399 3.465 407,147 3.4348 1.95%
2024-09-04 0 3.590 3.590 3.630 3.550 3.690 626,000 2,249,165 3.5929 3.399 3.399 3.437 3.361 3.494 661,150 3.4019 -2.71%
2024-09-03 0 3.690 3.650 3.690 3.570 3.690 665,000 2,401,055 3.6106 3.494 3.456 3.494 3.380 3.494 702,340 3.4186 2.79%
2024-09-02 0 3.590 3.590 3.610 3.570 3.680 2,430,500 8,775,423 3.6105 3.399 3.399 3.418 3.380 3.484 2,566,974 3.4186 0.28%
2024-08-30 0 3.580 3.540 3.580 3.580 3.840 5,384,520 19,350,005 3.5936 3.390 3.352 3.390 3.390 3.636 5,686,864 3.4026 -5.29%
2024-08-29 0 3.780 3.760 3.780 3.700 3.800 698,500 2,609,020 3.7352 3.579 3.560 3.579 3.503 3.598 737,721 3.5366 0.80%
2024-08-28 0 3.750 3.700 3.750 3.620 3.990 1,015,106 3,741,195 3.6855 3.551 3.503 3.551 3.428 3.778 1,072,105 3.4896 0.81%
2024-08-27 0 3.720 3.720 3.740 3.680 4.170 1,266,262 4,805,726 3.7952 3.522 3.522 3.541 3.484 3.948 1,337,363 3.5934 -3.12%
2024-08-26 0 3.840 3.830 3.840 3.740 3.880 304,001 1,162,176 3.8229 3.636 3.626 3.636 3.541 3.674 321,071 3.6197 2.13%
2024-08-23 0 3.760 3.760 3.820 3.750 3.860 216,500 816,387 3.7708 3.560 3.560 3.617 3.551 3.655 228,657 3.5704 -1.31%
2024-08-22 0 3.810 3.810 3.900 3.810 3.910 128,000 492,580 3.8483 3.607 3.607 3.693 3.607 3.702 135,187 3.6437 -1.55%
2024-08-21 0 3.870 3.870 3.900 3.830 3.990 236,000 915,435 3.8790 3.664 3.664 3.693 3.626 3.778 249,252 3.6727 -1.02%
2024-08-20 0 3.910 3.890 3.910 3.810 3.910 402,500 1,555,514 3.8646 3.702 3.683 3.702 3.607 3.702 425,101 3.6592 -0.76%
2024-08-19 0 3.940 3.910 3.940 3.820 3.970 501,500 1,963,875 3.9160 3.731 3.702 3.731 3.617 3.759 529,660 3.7078 3.14%
2024-08-16 0 3.820 3.820 3.900 3.750 3.990 2,204,500 8,564,375 3.8850 3.617 3.617 3.693 3.551 3.778 2,328,284 3.6784 0.79%
2024-08-15 0 3.790 3.770 3.790 3.680 3.790 506,500 1,906,260 3.7636 3.589 3.570 3.589 3.484 3.589 534,940 3.5635 1.88%
2024-08-14 0 3.720 3.720 3.750 3.630 3.780 682,000 2,536,715 3.7195 3.522 3.522 3.551 3.437 3.579 720,295 3.5218 0.54%
2024-08-13 0 3.700 3.680 3.700 3.520 3.800 1,144,500 4,173,335 3.6464 3.503 3.484 3.503 3.333 3.598 1,208,764 3.4526 -0.80%
2024-08-12 0 3.730 3.730 3.750 3.690 3.830 954,000 3,576,010 3.7484 3.532 3.532 3.551 3.494 3.626 1,007,568 3.5492 1.36%
2024-08-09 0 3.680 3.680 3.710 3.680 3.750 1,322,000 4,909,715 3.7139 3.484 3.484 3.513 3.484 3.551 1,396,231 3.5164 1.66%
2024-08-08 0 3.620 3.620 3.680 3.610 3.800 392,500 1,453,690 3.7037 3.428 3.428 3.484 3.418 3.598 414,539 3.5068 -2.43%
2024-08-07 0 3.710 3.710 3.740 3.700 3.850 823,000 3,101,035 3.7680 3.513 3.513 3.541 3.503 3.645 869,212 3.5676 -1.59%
2024-08-06 0 3.770 3.770 3.800 3.720 3.950 345,000 1,312,100 3.8032 3.570 3.570 3.598 3.522 3.740 364,372 3.6010 -2.33%
2024-08-05 0 3.860 3.850 3.880 3.810 4.000 494,500 1,917,980 3.8786 3.655 3.645 3.674 3.607 3.787 522,266 3.6724 -1.28%
2024-08-02 0 3.910 3.910 3.940 3.910 4.000 303,000 1,194,837 3.9434 3.702 3.702 3.731 3.702 3.787 320,014 3.7337 -2.25%
2024-08-01 0 4.000 4.000 4.050 3.970 4.080 241,500 966,540 4.0022 3.787 3.787 3.835 3.759 3.863 255,060 3.7895 0.00%
2024-07-31 0 4.000 4.000 4.120 4.000 4.130 156,000 633,250 4.0593 3.787 3.787 3.901 3.787 3.910 164,759 3.8435 -2.20%
2024-07-30 0 4.090 4.020 4.100 3.980 4.100 49,000 196,575 4.0117 3.873 3.806 3.882 3.768 3.882 51,751 3.7984 2.00%
2024-07-29 0 4.010 4.010 4.080 4.010 4.190 88,000 361,500 4.1080 3.797 3.797 3.863 3.797 3.967 92,941 3.8896 -0.74%
2024-07-26 0 4.040 4.010 4.050 4.010 4.180 84,000 339,590 4.0427 3.825 3.797 3.835 3.797 3.958 88,717 3.8278 0.50%
2024-07-25 0 4.020 4.020 4.090 4.010 4.100 122,500 493,935 4.0321 3.806 3.806 3.873 3.797 3.882 129,378 3.8178 -1.71%
2024-07-24 0 4.090 4.050 4.090 4.030 4.190 270,000 1,100,095 4.0744 3.873 3.835 3.873 3.816 3.967 285,161 3.8578 -0.73%
2024-07-23 0 4.120 4.120 4.160 4.080 4.220 184,500 758,400 4.1106 3.901 3.901 3.939 3.863 3.996 194,860 3.8920 -1.44%
2024-07-22 0 4.180 4.180 4.200 4.120 4.210 213,000 888,935 4.1734 3.958 3.958 3.977 3.901 3.986 224,960 3.9515 0.24%
2024-07-19 0 4.170 4.120 4.170 4.110 4.200 201,500 836,105 4.1494 3.948 3.901 3.948 3.891 3.977 212,814 3.9288 -1.18%
2024-07-18 0 4.220 4.160 4.220 4.150 4.280 266,000 1,117,665 4.2017 3.996 3.939 3.996 3.929 4.052 280,936 3.9784 0.48%
2024-07-17 0 4.200 4.190 4.200 4.110 4.200 44,500 185,540 4.1694 3.977 3.967 3.977 3.891 3.977 46,999 3.9478 0.72%
2024-07-16 0 4.170 4.170 4.200 4.140 4.200 20,000 83,660 4.1830 3.948 3.948 3.977 3.920 3.977 21,123 3.9606 0.48%
2024-07-15 0 4.150 4.150 4.180 4.130 4.200 148,000 614,490 4.1520 3.929 3.929 3.958 3.910 3.977 156,310 3.9312 -1.19%
2024-07-12 0 4.200 4.160 4.200 4.150 4.230 385,000 1,608,403 4.1777 3.977 3.939 3.977 3.929 4.005 406,618 3.9556 1.20%
2024-07-11 0 4.150 4.150 4.210 4.110 4.230 120,000 499,820 4.1652 3.929 3.929 3.986 3.891 4.005 126,738 3.9437 -1.43%
2024-07-10 0 4.210 4.090 4.210 4.080 4.220 277,287 1,143,144 4.1226 3.986 3.873 3.986 3.863 3.996 292,857 3.9034 -0.24%
2024-07-09 0 4.220 4.190 4.220 4.150 4.300 335,500 1,412,325 4.2096 3.996 3.967 3.996 3.929 4.071 354,339 3.9858 1.69%
2024-07-08 0 4.150 4.140 4.150 4.130 4.390 481,000 2,017,770 4.1949 3.929 3.920 3.929 3.910 4.157 508,008 3.9719 -5.47%
2024-07-05 0 4.390 4.370 4.390 4.330 4.430 34,500 150,965 4.3758 4.157 4.138 4.157 4.100 4.194 36,437 4.1432 1.15%
2024-07-04 0 4.340 4.340 4.380 4.300 4.490 104,000 451,000 4.3365 4.109 4.109 4.147 4.071 4.251 109,840 4.1060 0.00%
2024-07-03 0 4.340 4.320 4.340 4.320 4.440 141,500 617,179 4.3617 4.109 4.090 4.109 4.090 4.204 149,445 4.1298 0.70%
2024-07-02 0 4.310 4.310 4.320 4.280 4.540 395,500 1,706,815 4.3156 4.081 4.081 4.090 4.052 4.299 417,708 4.0861 -1.37%
2024-06-28 0 4.370 4.310 4.370 4.310 4.610 838,500 3,695,165 4.4069 4.138 4.081 4.138 4.081 4.365 885,582 4.1726 -1.80%
2024-06-27 0 4.450 4.410 4.450 4.410 4.600 110,000 493,560 4.4869 4.213 4.176 4.213 4.176 4.355 116,177 4.2484 -3.26%
2024-06-26 0 4.600 4.470 4.600 4.360 4.600 284,000 1,266,245 4.4586 4.355 4.232 4.355 4.128 4.355 299,947 4.2216 5.02%
2024-06-25 0 4.380 4.380 4.470 4.360 4.460 64,500 284,920 4.4174 4.147 4.147 4.232 4.128 4.223 68,122 4.1825 -0.68%
2024-06-24 0 4.410 4.340 4.420 4.350 4.550 742,000 3,323,204 4.4787 4.176 4.109 4.185 4.119 4.308 783,664 4.2406 -2.00%
2024-06-21 0 4.500 4.500 4.540 4.450 4.810 1,168,500 5,422,275 4.6404 4.261 4.261 4.299 4.213 4.554 1,234,112 4.3937 -3.64%
2024-06-20 0 4.670 4.630 4.670 4.610 4.690 55,000 254,730 4.6315 4.422 4.384 4.422 4.365 4.441 58,088 4.3852 1.30%
2024-06-19 0 4.610 4.610 4.700 4.540 4.690 213,000 985,645 4.6274 4.365 4.365 4.450 4.299 4.441 224,960 4.3814 -1.28%
2024-06-18 0 4.670 4.670 4.690 4.570 4.720 95,000 442,820 4.6613 4.422 4.422 4.441 4.327 4.469 100,334 4.4134 2.19%
2024-06-17 0 4.570 4.570 4.640 4.520 4.670 128,000 585,725 4.5760 4.327 4.327 4.393 4.280 4.422 135,187 4.3327 -0.65%
2024-06-14 0 4.600 4.600 4.640 4.560 4.660 127,244 586,199 4.6069 4.355 4.355 4.393 4.318 4.412 134,389 4.3620 -0.43%
2024-06-13 0 4.620 4.600 4.640 4.520 4.640 273,000 1,248,295 4.5725 4.374 4.355 4.393 4.280 4.393 288,329 4.3294 2.67%
2024-06-12 0 4.500 4.500 4.550 4.430 4.580 236,000 1,057,695 4.4818 4.261 4.261 4.308 4.194 4.337 249,252 4.2435 -1.75%
2024-06-11 0 4.580 4.510 4.580 4.510 4.720 82,500 382,370 4.6348 4.337 4.270 4.337 4.270 4.469 87,132 4.3884 -0.22%
2024-06-07 0 4.590 4.570 4.590 4.540 4.760 200,500 925,527 4.6161 4.346 4.327 4.346 4.299 4.507 211,758 4.3707 -2.34%
2024-06-06 0 4.700 4.610 4.700 4.530 4.870 881,000 4,073,712 4.6240 4.450 4.365 4.450 4.289 4.611 930,469 4.3781 5.62%
2024-06-05 0 4.450 4.450 4.510 4.450 4.570 55,500 250,915 4.5210 4.213 4.213 4.270 4.213 4.327 58,616 4.2806 0.23%
2024-06-04 0 4.440 4.440 4.540 4.400 4.630 545,500 2,463,325 4.5157 4.204 4.204 4.299 4.166 4.384 576,130 4.2756 0.68%
2024-06-03 0 4.410 4.410 4.460 4.410 4.520 318,000 1,418,445 4.4605 4.176 4.176 4.223 4.176 4.280 335,856 4.2234 0.00%
2024-05-31 0 4.410 4.410 4.430 4.410 4.780 276,668 1,248,449 4.5124 4.176 4.176 4.194 4.176 4.526 292,203 4.2725 -6.17%
2024-05-30 0 4.700 4.600 4.700 4.530 4.790 301,500 1,386,088 4.5973 4.450 4.355 4.450 4.289 4.535 318,429 4.3529 -2.08%
2024-05-29 0 4.800 4.650 4.800 4.710 4.850 285,000 1,368,355 4.8012 4.545 4.403 4.545 4.460 4.592 301,003 4.5460 1.91%
2024-05-28 0 4.710 4.710 4.780 4.700 4.870 163,500 778,925 4.7641 4.460 4.460 4.526 4.450 4.611 172,681 4.5108 -1.88%
2024-05-27 0 4.800 4.710 4.800 4.570 4.800 161,000 752,720 4.6753 4.545 4.460 4.545 4.327 4.545 170,040 4.4267 2.13%
2024-05-24 0 4.700 4.590 4.700 4.560 4.710 141,500 655,245 4.6307 4.450 4.346 4.450 4.318 4.460 149,445 4.3845 1.73%
2024-05-23 0 4.620 4.620 4.680 4.610 4.690 100,000 463,525 4.6353 4.374 4.374 4.431 4.365 4.441 105,615 4.3888 -2.74%
2024-05-22 0 4.750 4.750 4.790 4.730 4.920 317,500 1,519,575 4.7861 4.497 4.497 4.535 4.479 4.658 335,328 4.5316 -1.45%
2024-05-21 0 4.820 4.720 4.820 4.540 4.840 798,500 3,761,495 4.7107 4.564 4.469 4.564 4.299 4.583 843,336 4.4603 2.77%
2024-05-20 0 4.690 4.610 4.690 4.570 4.860 689,500 3,236,600 4.6941 4.441 4.365 4.441 4.327 4.602 728,216 4.4446 -2.29%
2024-05-17 0 4.800 4.800 4.810 4.750 4.890 291,500 1,399,485 4.8010 4.545 4.545 4.554 4.497 4.630 307,868 4.5457 0.21%
2024-05-16 0 4.790 4.750 4.790 4.740 4.950 416,500 2,000,790 4.8038 4.535 4.497 4.535 4.488 4.687 439,887 4.5484 -2.84%
2024-05-14 0 4.930 4.900 4.930 4.730 4.950 688,000 3,329,140 4.8389 4.668 4.639 4.668 4.479 4.687 726,632 4.5816 3.79%
2024-05-13 0 4.750 4.670 4.750 4.700 4.840 397,000 1,890,330 4.7615 4.497 4.422 4.497 4.450 4.583 419,292 4.5084 0.21%
2024-05-10 0 4.740 4.660 4.750 4.650 4.820 398,000 1,868,790 4.6955 4.488 4.412 4.497 4.403 4.564 420,348 4.4458 0.21%
2024-05-09 0 4.730 4.650 4.730 4.490 4.770 1,067,000 4,988,620 4.6754 4.479 4.403 4.479 4.251 4.516 1,126,913 4.4268 3.73%
2024-05-08 0 4.560 4.520 4.560 4.520 4.700 114,000 522,525 4.5836 4.318 4.280 4.318 4.280 4.450 120,401 4.3399 -1.94%
2024-05-07 0 4.650 4.600 4.650 4.550 4.700 438,500 2,020,705 4.6082 4.403 4.355 4.403 4.308 4.450 463,122 4.3632 1.09%
2024-05-06 0 4.600 4.550 4.600 4.500 4.700 1,102,000 5,100,530 4.6284 4.355 4.308 4.355 4.261 4.450 1,163,878 4.3824 2.22%
2024-05-03 0 4.500 4.450 4.500 4.420 4.550 164,500 734,030 4.4622 4.261 4.213 4.261 4.185 4.308 173,737 4.2250 0.00%
2024-05-02 0 4.500 4.310 4.500 4.250 4.500 78,500 340,710 4.3403 4.261 4.081 4.261 4.024 4.261 82,908 4.1095 5.88%
2024-04-30 0 4.250 4.250 4.320 4.210 4.370 42,000 181,030 4.3102 4.024 4.024 4.090 3.986 4.138 44,358 4.0811 -2.30%
2024-04-29 0 4.350 4.300 4.350 4.300 4.490 172,000 746,875 4.3423 4.119 4.071 4.119 4.071 4.251 181,658 4.1114 1.16%
2024-04-26 0 4.300 4.230 4.300 4.150 4.430 470,000 2,020,440 4.2988 4.071 4.005 4.071 3.929 4.194 496,391 4.0703 4.37%
2024-04-25 0 4.120 4.100 4.120 4.070 4.170 259,000 1,064,810 4.1112 3.901 3.882 3.901 3.854 3.948 273,543 3.8927 0.49%
2024-04-24 0 4.100 4.100 4.110 4.050 4.120 279,000 1,139,125 4.0829 3.882 3.882 3.891 3.835 3.901 294,666 3.8658 1.23%
2024-04-23 0 4.050 4.040 4.050 3.860 4.080 225,000 909,200 4.0409 3.835 3.825 3.835 3.655 3.863 237,634 3.8261 0.00%
2024-04-22 0 4.050 4.050 4.060 4.010 4.100 217,000 879,829 4.0545 3.835 3.835 3.844 3.797 3.882 229,185 3.8390 0.00%
2024-04-19 0 4.050 4.050 4.110 4.030 4.140 139,000 564,545 4.0615 3.835 3.835 3.891 3.816 3.920 146,805 3.8455 -2.17%
2024-04-18 0 4.140 4.120 4.140 4.100 4.270 70,000 291,950 4.1707 3.920 3.901 3.920 3.882 4.043 73,931 3.9490 -0.96%
2024-04-17 0 4.180 4.150 4.180 4.130 4.190 489,500 2,031,135 4.1494 3.958 3.929 3.958 3.910 3.967 516,986 3.9288 2.20%
2024-04-16 0 4.090 4.050 4.100 4.030 4.100 383,000 1,555,760 4.0620 3.873 3.835 3.882 3.816 3.882 404,506 3.8461 -0.24%
2024-04-15 0 4.100 4.100 4.140 4.100 4.240 112,500 466,870 4.1500 3.882 3.882 3.920 3.882 4.015 118,817 3.9293 -1.91%
2024-04-12 0 4.180 4.160 4.180 4.100 4.200 894,000 3,703,135 4.1422 3.958 3.939 3.958 3.882 3.977 944,199 3.9220 0.24%
2024-04-11 0 4.170 4.130 4.170 4.100 4.240 793,500 3,298,585 4.1570 3.948 3.910 3.948 3.882 4.015 838,055 3.9360 0.00%
2024-04-10 0 4.170 4.110 4.170 4.080 4.210 1,001,528 4,133,596 4.1273 3.948 3.891 3.948 3.863 3.986 1,057,764 3.9079 0.00%
2024-04-09 0 4.170 4.160 4.200 4.080 4.270 315,500 1,323,500 4.1949 3.948 3.939 3.977 3.863 4.043 333,215 3.9719 2.46%
2024-04-08 0 4.070 4.070 4.130 4.030 4.160 704,028 2,888,878 4.1034 3.854 3.854 3.910 3.816 3.939 743,560 3.8852 0.49%
2024-04-05 0 4.050 4.020 4.050 4.000 4.200 121,500 492,535 4.0538 3.835 3.806 3.835 3.787 3.977 128,322 3.8383 -3.57%
2024-04-03 0 4.200 4.140 4.200 4.110 4.300 180,500 758,580 4.2027 3.977 3.920 3.977 3.891 4.071 190,635 3.9792 -2.33%
2024-04-02 0 4.300 4.230 4.300 4.210 4.370 249,500 1,070,535 4.2907 4.071 4.005 4.071 3.986 4.138 263,510 4.0626 0.47%
2024-03-28 0 4.280 4.280 4.350 4.200 4.370 141,500 607,975 4.2966 4.052 4.052 4.119 3.977 4.138 149,445 4.0682 1.18%
2024-03-27 0 4.230 4.230 4.240 4.230 4.500 236,000 1,034,240 4.3824 4.005 4.005 4.015 4.005 4.261 249,252 4.1494 -3.20%
2024-03-26 0 4.370 4.350 4.370 4.260 4.500 541,000 2,396,725 4.4302 4.138 4.119 4.138 4.034 4.261 571,377 4.1946 0.92%
2024-03-25 0 4.330 4.250 4.330 4.160 4.500 249,500 1,066,521 4.2746 4.100 4.024 4.100 3.939 4.261 263,510 4.0474 -0.23%
2024-03-22 0 4.340 4.290 4.340 4.260 4.440 208,500 904,370 4.3375 4.109 4.062 4.109 4.034 4.204 220,207 4.1069 -3.98%
2024-03-21 0 4.520 4.440 4.530 4.410 4.710 441,000 2,033,960 4.6122 4.280 4.204 4.289 4.176 4.460 465,762 4.3669 -2.59%
2024-03-20 0 4.640 4.640 4.650 4.400 4.730 1,394,000 6,366,170 4.5668 4.393 4.393 4.403 4.166 4.479 1,472,274 4.3240 5.94%
2024-03-19 0 4.380 4.350 4.380 4.250 4.440 412,500 1,802,164 4.3689 4.147 4.119 4.147 4.024 4.204 435,662 4.1366 2.34%
2024-03-18 0 4.280 4.280 4.380 4.110 4.440 1,865,500 7,915,445 4.2431 4.052 4.052 4.147 3.891 4.204 1,970,249 4.0175 5.94%
2024-03-15 0 4.040 4.040 4.120 3.860 4.170 1,297,500 5,207,700 4.0136 3.825 3.825 3.901 3.655 3.948 1,370,355 3.8003 3.59%
2024-03-14 0 3.900 3.860 3.900 3.860 4.040 656,500 2,584,200 3.9363 3.693 3.655 3.693 3.655 3.825 693,363 3.7271 -2.74%
2024-03-13 0 4.010 4.010 4.030 4.010 4.080 359,500 1,454,777 4.0467 3.797 3.797 3.816 3.797 3.863 379,686 3.8315 -1.47%
2024-03-12 0 4.070 4.030 4.070 4.010 4.100 216,000 875,895 4.0551 3.854 3.816 3.854 3.797 3.882 228,129 3.8395 -0.73%
2024-03-11 0 4.100 4.030 4.100 3.990 4.100 118,500 478,107 4.0347 3.882 3.816 3.882 3.778 3.882 125,154 3.8202 1.23%
2024-03-08 0 4.050 4.020 4.050 4.000 4.150 115,500 466,585 4.0397 3.835 3.806 3.835 3.787 3.929 121,985 3.8249 0.50%
2024-03-07 0 4.030 3.970 4.030 3.970 4.100 443,500 1,805,905 4.0719 3.816 3.759 3.816 3.759 3.882 468,403 3.8555 -1.71%
2024-03-06 0 4.100 4.040 4.100 4.060 4.140 313,500 1,283,530 4.0942 3.882 3.825 3.882 3.844 3.920 331,103 3.8765 0.24%
2024-03-05 0 4.090 4.050 4.100 3.860 4.140 1,992,000 7,928,085 3.9800 3.873 3.835 3.882 3.655 3.920 2,103,852 3.7684 3.81%
2024-03-04 0 3.940 3.870 3.940 3.780 3.940 605,500 2,357,415 3.8933 3.731 3.664 3.731 3.579 3.731 639,499 3.6863 3.68%
2024-03-01 0 3.800 3.800 3.870 3.660 3.880 213,000 811,950 3.8120 3.598 3.598 3.664 3.465 3.674 224,960 3.6093 -0.52%
2024-02-29 0 3.820 3.820 3.850 3.660 3.920 572,000 2,217,205 3.8762 3.617 3.617 3.645 3.465 3.712 604,118 3.6702 -0.78%
2024-02-28 0 3.850 3.850 3.890 3.760 3.970 413,000 1,587,155 3.8430 3.645 3.645 3.683 3.560 3.759 436,190 3.6387 -2.28%
2024-02-27 0 3.940 3.900 3.940 3.880 4.000 187,838 736,097 3.9188 3.731 3.693 3.731 3.674 3.787 198,385 3.7104 -1.01%
2024-02-26 0 3.980 3.910 3.980 3.900 4.010 154,500 614,930 3.9801 3.768 3.702 3.768 3.693 3.797 163,175 3.7685 -0.50%
2024-02-23 0 4.000 3.940 4.000 3.900 4.080 534,000 2,131,030 3.9907 3.787 3.731 3.787 3.693 3.863 563,984 3.7785 0.25%
2024-02-22 0 3.990 3.990 4.030 3.920 4.100 211,500 840,120 3.9722 3.778 3.778 3.816 3.712 3.882 223,376 3.7610 -1.48%
2024-02-21 0 4.050 3.960 4.060 3.900 4.140 510,330 2,054,894 4.0266 3.835 3.749 3.844 3.693 3.920 538,985 3.8125 0.00%
2024-02-20 0 4.050 4.050 4.090 3.890 4.060 260,000 1,039,385 3.9976 3.835 3.835 3.873 3.683 3.844 274,599 3.7851 2.53%
2024-02-19 0 3.950 3.920 3.970 3.810 4.190 703,000 2,776,700 3.9498 3.740 3.712 3.759 3.607 3.967 742,474 3.7398 2.86%
2024-02-16 0 3.840 3.820 3.920 3.610 3.910 276,500 1,046,050 3.7832 3.636 3.617 3.712 3.418 3.702 292,026 3.5820 6.37%
2024-02-15 0 3.610 3.540 3.610 3.450 3.660 394,500 1,383,905 3.5080 3.418 3.352 3.418 3.267 3.465 416,651 3.3215 0.56%
2024-02-14 0 3.590 3.530 3.590 3.500 3.810 406,500 1,451,642 3.5711 3.399 3.342 3.399 3.314 3.607 429,325 3.3812 -1.64%
2024-02-09 0 3.650 3.630 3.650 3.630 3.850 211,000 774,460 3.6704 3.456 3.437 3.456 3.437 3.645 222,848 3.4753 -3.18%
2024-02-08 0 3.770 3.760 3.770 3.710 3.850 683,000 2,571,370 3.7648 3.570 3.560 3.570 3.513 3.645 721,351 3.5647 0.53%
2024-02-07 0 3.750 3.750 3.760 3.730 3.900 560,000 2,139,375 3.8203 3.551 3.551 3.560 3.532 3.693 591,444 3.6172 -1.06%
2024-02-06 0 3.790 3.790 3.800 3.740 3.900 971,000 3,714,480 3.8254 3.589 3.589 3.598 3.541 3.693 1,025,522 3.6220 1.07%
2024-02-05 0 3.750 3.710 3.750 3.680 3.830 236,500 888,100 3.7552 3.551 3.513 3.551 3.484 3.626 249,780 3.5555 0.54%
2024-02-02 0 3.730 3.720 3.730 3.700 3.850 110,000 413,305 3.7573 3.532 3.522 3.532 3.503 3.645 116,177 3.5576 -0.53%
2024-02-01 0 3.750 3.710 3.750 3.650 3.900 194,500 727,065 3.7381 3.551 3.513 3.551 3.456 3.693 205,421 3.5394 1.35%
2024-01-31 0 3.700 3.700 3.750 3.700 3.900 818,000 3,068,485 3.7512 3.503 3.503 3.551 3.503 3.693 863,931 3.5518 -2.89%
2024-01-30 0 3.810 3.810 3.900 3.790 4.040 511,500 1,972,005 3.8553 3.607 3.607 3.693 3.589 3.825 540,221 3.6504 -4.75%
2024-01-29 0 4.000 4.000 4.010 3.920 4.110 902,500 3,641,585 4.0350 3.787 3.787 3.797 3.712 3.891 953,176 3.8205 0.50%
2024-01-26 0 3.980 3.920 3.980 3.900 4.060 197,000 784,117 3.9803 3.768 3.712 3.768 3.693 3.844 208,062 3.7687 -1.49%
2024-01-25 0 4.040 3.970 4.050 3.920 4.050 128,000 510,645 3.9894 3.825 3.759 3.835 3.712 3.835 135,187 3.7773 1.25%
2024-01-24 0 3.990 3.930 3.990 3.900 4.040 424,500 1,678,575 3.9542 3.778 3.721 3.778 3.693 3.825 448,336 3.7440 2.31%
2024-01-23 0 3.900 3.900 3.940 3.870 4.010 101,500 397,575 3.9170 3.693 3.693 3.731 3.664 3.797 107,199 3.7087 -0.51%
2024-01-22 0 3.920 3.920 3.930 3.800 4.000 432,000 1,670,595 3.8671 3.712 3.712 3.721 3.598 3.787 456,257 3.6615 -0.25%
2024-01-19 0 3.930 3.930 3.960 3.900 4.190 273,500 1,084,825 3.9665 3.721 3.721 3.749 3.693 3.967 288,857 3.7556 -3.44%
2024-01-18 0 4.070 4.040 4.070 3.990 4.150 315,500 1,284,025 4.0698 3.854 3.825 3.854 3.778 3.929 333,215 3.8534 1.50%
2024-01-17 0 4.010 3.970 4.010 3.910 4.060 341,500 1,365,030 3.9972 3.797 3.759 3.797 3.702 3.844 360,675 3.7846 -0.99%
2024-01-16 0 4.050 4.050 4.120 4.050 4.270 280,500 1,154,550 4.1160 3.835 3.835 3.901 3.835 4.043 296,250 3.8972 -3.34%
2024-01-15 0 4.190 4.210 4.240 4.130 4.270 108,500 456,930 4.2113 3.967 3.986 4.015 3.910 4.043 114,592 3.9874 0.96%
2024-01-12 0 4.150 4.110 4.160 4.090 4.250 338,500 1,406,235 4.1543 3.929 3.891 3.939 3.873 4.024 357,507 3.9334 -1.89%
2024-01-11 0 4.230 4.200 4.240 4.170 4.290 132,000 557,805 4.2258 4.005 3.977 4.015 3.948 4.062 139,412 4.0011 0.71%
2024-01-10 0 4.200 4.130 4.200 4.100 4.290 265,500 1,108,605 4.1755 3.977 3.910 3.977 3.882 4.062 280,408 3.9535 1.69%
2024-01-09 0 4.130 4.130 4.170 4.130 4.350 297,000 1,246,560 4.1972 3.910 3.910 3.948 3.910 4.119 313,677 3.9740 -1.67%
2024-01-08 0 4.200 4.180 4.250 4.180 4.500 230,500 983,820 4.2682 3.977 3.958 4.024 3.958 4.261 243,443 4.0413 -3.89%
2024-01-05 0 4.370 4.370 4.380 4.350 4.450 1,094,500 4,828,715 4.4118 4.138 4.138 4.147 4.119 4.213 1,155,957 4.1772 0.46%
2024-01-04 0 4.350 4.350 4.380 4.250 4.430 573,000 2,493,040 4.3509 4.119 4.119 4.147 4.024 4.194 605,174 4.1195 2.35%
2024-01-03 0 4.250 4.250 4.310 4.250 4.450 251,500 1,088,185 4.3268 4.024 4.024 4.081 4.024 4.213 265,622 4.0967 -3.41%
2024-01-02 0 4.400 4.300 4.400 4.280 4.500 515,000 2,256,185 4.3809 4.166 4.071 4.166 4.052 4.261 543,918 4.1480 0.46%
2023-12-29 0 4.380 4.320 4.380 4.260 4.380 127,500 553,515 4.3413 4.147 4.090 4.147 4.034 4.147 134,659 4.1105 2.82%
2023-12-28 0 4.260 4.260 4.300 4.130 4.430 1,294,500 5,589,520 4.3179 4.034 4.034 4.071 3.910 4.194 1,367,187 4.0883 2.16%
2023-12-27 0 4.170 4.170 4.180 4.140 4.370 540,000 2,268,260 4.2005 3.948 3.948 3.958 3.920 4.138 570,321 3.9772 -4.58%
2023-12-22 0 4.370 4.310 4.370 4.310 4.510 44,000 192,425 4.3733 4.138 4.081 4.138 4.081 4.270 46,471 4.1408 -1.58%
2023-12-21 0 4.440 4.360 4.440 4.260 4.590 597,500 2,599,280 4.3503 4.204 4.128 4.204 4.034 4.346 631,050 4.1190 1.14%
2023-12-20 0 4.390 4.340 4.390 4.270 4.450 418,000 1,823,477 4.3624 4.157 4.109 4.157 4.043 4.213 441,471 4.1305 2.81%
2023-12-19 0 4.270 4.270 4.300 4.210 4.450 900,500 3,918,275 4.3512 4.043 4.043 4.071 3.986 4.213 951,064 4.1199 -3.17%
2023-12-18 0 4.410 4.350 4.420 4.350 4.690 406,494 1,801,730 4.4324 4.176 4.119 4.185 4.119 4.441 429,319 4.1967 -1.78%
2023-12-15 0 4.490 4.420 4.490 4.220 4.490 5,358,998 23,187,256 4.3268 4.251 4.185 4.251 3.996 4.251 5,659,909 4.0968 4.42%
2023-12-14 0 4.300 4.300 4.340 4.160 4.530 5,113,000 22,299,785 4.3614 4.071 4.071 4.109 3.939 4.289 5,400,098 4.1295 -0.92%
2023-12-13 0 4.340 4.340 4.360 4.250 4.800 3,766,500 16,799,495 4.4602 4.109 4.109 4.128 4.024 4.545 3,977,991 4.2231 -7.66%
2023-12-12 0 4.700 4.690 4.700 4.650 4.960 2,796,000 13,450,345 4.8106 4.450 4.441 4.450 4.403 4.696 2,952,997 4.5548 -2.49%
2023-12-11 0 4.820 4.810 4.820 4.640 4.920 1,883,500 9,018,965 4.7884 4.564 4.554 4.564 4.393 4.658 1,989,260 4.5338 1.69%
2023-12-08 0 4.740 4.740 4.760 4.650 5.060 740,300 3,588,008 4.8467 4.488 4.488 4.507 4.403 4.791 781,868 4.5890 -3.07%
2023-12-07 0 4.890 4.880 4.890 4.860 5.250 932,500 4,620,390 4.9548 4.630 4.621 4.630 4.602 4.971 984,860 4.6914 -5.23%
2023-12-06 0 5.160 5.140 5.160 5.150 5.310 1,072,000 5,577,290 5.2027 4.886 4.867 4.886 4.876 5.028 1,132,193 4.9261 0.19%
2023-12-05 0 5.150 5.140 5.150 5.090 5.270 3,045,000 15,700,200 5.1561 4.876 4.867 4.876 4.819 4.990 3,215,978 4.8819 -1.53%
2023-12-04 0 5.230 5.230 5.240 5.050 5.330 5,280,500 27,313,425 5.1725 4.952 4.952 4.961 4.782 5.047 5,577,003 4.8975 -0.76%
2023-12-01 0 5.270 5.220 5.270 5.170 5.330 2,593,500 13,553,000 5.2258 4.990 4.942 4.990 4.895 5.047 2,739,126 4.9479 0.38%
2023-11-30 0 5.250 5.240 5.250 5.180 5.380 953,000 5,028,340 5.2763 4.971 4.961 4.971 4.905 5.094 1,006,511 4.9958 -0.19%
2023-11-29 0 5.260 5.220 5.260 5.160 5.400 1,906,000 9,944,250 5.2173 4.980 4.942 4.980 4.886 5.113 2,013,023 4.9400 0.19%
2023-11-28 0 5.250 5.250 5.260 5.140 5.460 12,123,500 63,468,760 5.2352 4.971 4.971 4.980 4.867 5.170 12,804,241 4.9569 -2.42%
2023-11-27 0 5.380 5.350 5.380 5.130 5.400 1,667,500 8,812,465 5.2848 5.094 5.066 5.094 4.857 5.113 1,761,131 5.0039 1.70%
2023-11-24 0 5.290 5.280 5.290 5.200 5.480 1,702,000 9,073,135 5.3309 5.009 4.999 5.009 4.924 5.189 1,797,568 5.0474 -2.40%
2023-11-23 0 5.420 5.360 5.430 5.250 5.440 1,652,000 8,847,185 5.3554 5.132 5.075 5.141 4.971 5.151 1,744,761 5.0707 1.69%
2023-11-22 0 5.330 5.310 5.330 5.220 5.360 496,500 2,625,700 5.2884 5.047 5.028 5.047 4.942 5.075 524,379 5.0073 0.95%
2023-11-21 0 5.280 5.260 5.280 5.000 5.300 11,412,414 58,467,202 5.1231 4.999 4.980 4.999 4.734 5.018 12,053,227 4.8508 0.57%
2023-11-20 0 5.250 5.200 5.250 4.900 5.380 14,091,500 72,369,670 5.1357 4.971 4.924 4.971 4.639 5.094 14,882,745 4.8627 -0.94%
2023-11-17 0 5.300 5.280 5.300 4.720 5.420 17,499,500 89,461,270 5.1122 5.018 4.999 5.018 4.469 5.132 18,482,107 4.8404 0.00%
2023-11-16 0 5.300 5.290 5.300 5.250 5.400 729,500 3,879,135 5.3175 5.018 5.009 5.018 4.971 5.113 770,462 5.0348 -0.56%
2023-11-15 0 5.330 5.300 5.330 5.040 5.430 9,172,362 48,462,298 5.2835 5.047 5.018 5.047 4.772 5.141 9,687,395 5.0026 3.09%
2023-11-14 0 5.170 5.140 5.180 5.010 5.250 2,749,000 14,121,435 5.1369 4.895 4.867 4.905 4.744 4.971 2,903,358 4.8638 0.19%
2023-11-13 0 5.160 5.100 5.160 4.960 5.280 506,000 2,592,292 5.1231 4.886 4.829 4.886 4.696 4.999 534,412 4.8507 1.38%
2023-11-10 0 5.090 5.090 5.100 4.990 5.170 2,408,955 12,233,090 5.0782 4.819 4.819 4.829 4.725 4.895 2,544,219 4.8082 0.59%
2023-11-09 0 5.060 5.020 5.060 4.870 5.120 2,376,500 11,920,362 5.0159 4.791 4.753 4.791 4.611 4.848 2,509,942 4.7493 2.02%
2023-11-08 0 4.960 4.950 4.960 4.860 5.140 2,134,500 10,748,920 5.0358 4.696 4.687 4.696 4.602 4.867 2,254,353 4.7681 -1.00%
2023-11-07 0 5.010 5.010 5.020 4.830 5.150 5,896,500 29,393,145 4.9848 4.744 4.744 4.753 4.573 4.876 6,227,592 4.7198 1.62%
2023-11-06 0 4.930 4.890 4.930 4.630 4.970 8,963,738 43,105,439 4.8089 4.668 4.630 4.668 4.384 4.706 9,467,057 4.5532 6.71%
2023-11-03 0 4.620 4.580 4.620 4.510 4.650 1,005,000 4,608,580 4.5857 4.374 4.337 4.374 4.270 4.403 1,061,431 4.3419 4.05%
2023-11-02 0 4.440 4.440 4.450 4.300 4.510 1,144,362 5,078,605 4.4379 4.204 4.204 4.213 4.071 4.270 1,208,619 4.2020 2.54%
2023-11-01 0 4.330 4.290 4.330 4.150 4.350 2,760,500 11,868,975 4.2996 4.100 4.062 4.100 3.929 4.119 2,915,504 4.0710 1.41%
2023-10-31 0 4.270 4.230 4.270 4.130 4.330 3,687,000 15,634,150 4.2403 4.043 4.005 4.043 3.910 4.100 3,894,027 4.0149 -0.70%
2023-10-30 0 4.300 4.290 4.300 4.190 4.350 4,846,150 20,758,263 4.2835 4.071 4.062 4.071 3.967 4.119 5,118,264 4.0557 0.47%
2023-10-27 0 4.280 4.280 4.290 4.010 4.290 3,841,500 16,023,953 4.1713 4.052 4.052 4.062 3.797 4.062 4,057,202 3.9495 6.73%
2023-10-26 0 4.010 4.000 4.010 3.830 4.480 22,264,320 91,822,218 4.1242 3.797 3.787 3.797 3.626 4.242 23,514,474 3.9049 -12.06%
2023-10-25 0 4.560 4.560 4.570 4.460 4.860 7,989,000 37,402,360 4.6817 4.318 4.318 4.327 4.223 4.602 8,437,587 4.4328 0.66%
2023-10-24 0 4.530 4.530 4.540 4.360 4.670 15,354,500 69,746,335 4.5424 4.289 4.289 4.299 4.128 4.422 16,216,664 4.3009 0.22%
2023-10-20 0 4.520 4.520 4.530 4.400 4.660 2,625,500 11,859,135 4.5169 4.280 4.280 4.289 4.166 4.412 2,772,923 4.2768 0.44%
2023-10-19 0 4.500 4.500 4.510 4.340 4.660 7,907,000 35,776,050 4.5246 4.261 4.261 4.270 4.109 4.412 8,350,982 4.2841 -1.10%
2023-10-18 0 4.550 4.540 4.550 3.820 4.890 22,682,415 100,322,520 4.4229 4.308 4.299 4.308 3.617 4.630 23,956,045 4.1878 -3.81%
2023-10-17 0 4.730 4.700 4.730 4.280 4.780 5,941,500 27,042,935 4.5515 4.479 4.450 4.479 4.052 4.526 6,275,118 4.3095 7.01%
2023-10-16 0 4.420 4.420 4.460 4.130 4.510 4,532,500 19,969,240 4.4058 4.185 4.185 4.223 3.910 4.270 4,787,002 4.1716 4.25%
2023-10-13 0 4.240 4.220 4.240 4.070 4.380 2,315,000 9,775,310 4.2226 4.015 3.996 4.015 3.854 4.147 2,444,989 3.9981 1.92%
2023-10-12 0 4.160 4.160 4.180 4.060 4.680 3,828,000 16,403,855 4.2852 3.939 3.939 3.958 3.844 4.431 4,042,944 4.0574 -7.14%
2023-10-11 0 4.480 4.480 4.490 4.330 4.550 3,465,000 15,457,835 4.4611 4.242 4.242 4.251 4.100 4.308 3,659,562 4.2240 1.82%
2023-10-10 0 4.400 4.350 4.400 4.120 4.430 1,763,500 7,649,390 4.3376 4.166 4.119 4.166 3.901 4.194 1,862,521 4.1070 4.76%
2023-10-09 0 4.200 4.200 4.220 4.020 4.490 2,879,000 12,371,625 4.2972 3.977 3.977 3.996 3.806 4.251 3,040,657 4.0687 8.25%
2023-10-06 0 3.880 3.870 3.880 3.880 4.130 265,500 1,054,180 3.9705 3.674 3.664 3.674 3.674 3.910 280,408 3.7595 -3.96%
2023-10-05 0 4.040 4.010 4.040 3.970 4.200 686,500 2,770,270 4.0354 3.825 3.797 3.825 3.759 3.977 725,047 3.8208 2.54%
2023-10-04 0 3.940 3.930 3.940 3.870 4.080 998,885 3,958,043 3.9625 3.731 3.721 3.731 3.664 3.863 1,054,973 3.7518 -2.23%
2023-10-03 0 4.030 4.020 4.030 3.760 4.330 2,158,500 8,622,290 3.9946 3.816 3.806 3.816 3.560 4.100 2,279,701 3.7822 -6.93%
2023-09-29 0 4.330 4.330 4.340 4.330 4.650 1,483,169 6,563,839 4.4256 4.100 4.100 4.109 4.100 4.403 1,566,450 4.1903 -7.68%
2023-09-28 0 4.690 4.690 4.700 4.500 5.120 7,458,500 35,093,000 4.7051 4.441 4.441 4.450 4.261 4.848 7,877,299 4.4550 -7.13%
2023-09-27 0 5.050 5.030 5.050 4.700 5.450 5,806,000 29,049,155 5.0033 4.782 4.763 4.782 4.450 5.160 6,132,010 4.7373 0.80%
2023-09-26 0 5.010 5.010 5.020 4.510 5.030 4,600,001 21,850,729 4.7502 4.744 4.744 4.753 4.270 4.763 4,858,294 4.4976 6.14%
2023-09-25 0 4.720 4.720 4.730 4.470 4.780 1,877,500 8,738,830 4.6545 4.469 4.469 4.479 4.232 4.526 1,982,923 4.4070 0.85%
2023-09-22 0 4.680 4.680 4.700 4.580 4.850 754,000 3,544,251 4.7006 4.431 4.431 4.450 4.337 4.592 796,338 4.4507 -0.21%
2023-09-21 0 4.690 4.690 4.710 4.500 4.960 2,667,783 12,579,693 4.7154 4.441 4.441 4.460 4.261 4.696 2,817,580 4.4647 -4.48%
2023-09-20 0 4.910 4.910 4.950 4.800 5.130 1,472,500 7,291,429 4.9517 4.649 4.649 4.687 4.545 4.857 1,555,182 4.6885 -1.41%
2023-09-19 0 4.980 4.950 4.980 4.460 5.150 6,168,325 29,807,704 4.8324 4.715 4.687 4.715 4.223 4.876 6,514,680 4.5755 -0.99%
2023-09-18 0 5.030 5.020 5.030 4.500 5.450 6,202,500 31,025,290 5.0021 4.763 4.753 4.763 4.261 5.160 6,550,774 4.7361 1.41%
2023-09-15 0 4.960 4.960 4.970 4.700 5.180 2,397,001 11,997,982 5.0054 4.696 4.696 4.706 4.450 4.905 2,531,594 4.7393 0.00%
2023-09-14 0 4.960 4.880 4.960 4.390 5.200 6,780,000 32,528,627 4.7977 4.696 4.621 4.696 4.157 4.924 7,160,701 4.5427 4.20%
2023-09-13 0 4.760 4.750 4.760 4.470 4.870 2,142,213 10,088,145 4.7092 4.507 4.497 4.507 4.232 4.611 2,262,499 4.4588 2.81%
2023-09-12 0 4.630 4.590 4.630 4.350 4.990 2,045,500 9,503,620 4.6461 4.384 4.346 4.384 4.119 4.725 2,160,356 4.3991 5.47%
2023-09-11 0 4.390 4.390 4.480 4.180 4.780 1,856,050 8,214,627 4.4259 4.157 4.157 4.242 3.958 4.526 1,960,268 4.1906 -1.79%
2023-09-07 0 4.470 4.420 4.470 4.130 5.360 2,322,000 10,888,315 4.6892 4.232 4.185 4.232 3.910 5.075 2,452,382 4.4399 7.97%
2023-09-06 0 4.140 4.110 4.160 4.090 4.260 111,500 460,710 4.1319 3.920 3.891 3.939 3.873 4.034 117,761 3.9123 1.22%
2023-09-05 0 4.090 4.090 4.120 4.090 4.300 281,000 1,155,605 4.1125 3.873 3.873 3.901 3.873 4.071 296,778 3.8938 -2.15%
2023-09-04 0 4.180 4.150 4.180 4.160 4.300 308,000 1,291,895 4.1945 3.958 3.929 3.958 3.939 4.071 325,294 3.9715 -0.24%
2023-08-31 0 4.190 4.190 4.230 4.160 4.320 298,000 1,252,235 4.2021 3.967 3.967 4.005 3.939 4.090 314,733 3.9787 2.44%
2023-08-30 0 4.090 4.090 4.130 4.090 4.300 389,000 1,644,900 4.2285 3.873 3.873 3.910 3.873 4.071 410,843 4.0037 -1.21%
2023-08-29 0 4.140 4.140 4.150 4.000 4.160 404,425 1,656,201 4.0952 3.920 3.920 3.929 3.787 3.939 427,134 3.8775 4.28%
2023-08-28 0 3.970 3.970 3.980 3.900 4.100 367,000 1,457,800 3.9722 3.759 3.759 3.768 3.693 3.882 387,607 3.7610 -1.00%
2023-08-25 0 4.010 4.010 4.040 3.990 4.340 667,000 2,694,470 4.0397 3.797 3.797 3.825 3.778 4.109 704,452 3.8249 -4.98%
2023-08-24 0 4.220 4.220 4.260 4.130 4.390 533,615 2,256,961 4.2296 3.996 3.996 4.034 3.910 4.157 563,578 4.0047 -0.24%
2023-08-23 0 4.230 4.230 4.250 4.020 4.450 555,500 2,332,665 4.1992 4.005 4.005 4.024 3.806 4.213 586,692 3.9760 -2.08%
2023-08-22 0 4.320 4.320 4.340 3.930 4.710 1,206,500 5,058,675 4.1929 4.090 4.090 4.109 3.721 4.460 1,274,246 3.9699 -2.70%
2023-08-21 0 4.440 4.440 4.450 4.440 4.980 1,533,000 7,064,705 4.6084 4.204 4.204 4.213 4.204 4.715 1,619,079 4.3634 -11.20%
2023-08-18 0 5.000 5.000 5.080 4.980 5.200 351,500 1,765,995 5.0242 4.734 4.734 4.810 4.715 4.924 371,237 4.7571 -0.99%
2023-08-17 0 5.050 5.050 5.140 4.930 5.300 521,500 2,650,647 5.0827 4.782 4.782 4.867 4.668 5.018 550,783 4.8125 1.00%
2023-08-16 0 5.000 5.000 5.040 5.000 5.080 217,500 1,095,103 5.0350 4.734 4.734 4.772 4.734 4.810 229,713 4.7673 -1.19%
2023-08-15 0 5.060 5.060 5.100 5.060 5.160 256,000 1,306,325 5.1028 4.791 4.791 4.829 4.791 4.886 270,375 4.8315 -1.75%
2023-08-14 0 5.150 5.150 5.200 5.050 5.280 486,000 2,508,920 5.1624 4.876 4.876 4.924 4.782 4.999 513,289 4.8879 0.98%
2023-08-11 0 5.100 5.100 5.150 5.100 5.330 105,500 545,600 5.1716 4.829 4.829 4.876 4.829 5.047 111,424 4.8966 -0.97%
2023-08-10 0 5.150 5.150 5.190 5.150 5.350 118,000 611,305 5.1806 4.876 4.876 4.914 4.876 5.066 124,626 4.9051 -0.96%
2023-08-09 0 5.200 5.160 5.200 5.110 5.200 176,000 907,215 5.1546 4.924 4.886 4.924 4.838 4.924 185,882 4.8806 0.97%
2023-08-08 0 5.150 5.150 5.180 5.140 5.280 178,000 924,037 5.1912 4.876 4.876 4.905 4.867 4.999 187,995 4.9152 -2.83%
2023-08-07 0 5.300 5.290 5.300 5.260 5.370 143,000 760,145 5.3157 5.018 5.009 5.018 4.980 5.085 151,030 5.0331 -0.75%
2023-08-04 0 5.340 5.310 5.340 5.280 5.420 94,000 500,205 5.3213 5.056 5.028 5.056 4.999 5.132 99,278 5.0384 -0.56%
2023-08-03 0 5.370 5.300 5.370 5.270 5.550 256,000 1,375,196 5.3719 5.085 5.018 5.085 4.990 5.255 270,375 5.0863 -1.47%
2023-08-02 0 5.450 5.450 5.470 5.450 5.670 168,000 935,205 5.5667 5.160 5.160 5.179 5.160 5.369 177,433 5.2707 -3.54%
2023-08-01 0 5.650 5.600 5.660 5.570 5.800 266,500 1,502,147 5.6366 5.350 5.302 5.359 5.274 5.492 281,464 5.3369 -1.40%
2023-07-31 0 5.730 5.700 5.750 5.650 5.780 1,557,000 8,905,741 5.7198 5.425 5.397 5.444 5.350 5.473 1,644,426 5.4157 0.17%
2023-07-28 0 5.720 5.700 5.720 5.630 5.740 1,582,500 9,017,125 5.6980 5.416 5.397 5.416 5.331 5.435 1,671,358 5.3951 0.70%
2023-07-27 0 5.680 5.650 5.680 5.400 5.730 1,126,500 6,233,050 5.5331 5.378 5.350 5.378 5.113 5.425 1,189,754 5.2389 5.19%
2023-07-26 0 5.400 5.360 5.400 5.170 5.400 963,500 5,140,415 5.3351 5.113 5.075 5.113 4.895 5.113 1,017,601 5.0515 1.89%
2023-07-25 0 5.300 5.290 5.350 5.140 5.410 1,590,000 8,460,958 5.3214 5.018 5.009 5.066 4.867 5.122 1,679,279 5.0384 4.74%
2023-07-24 0 5.060 5.040 5.060 5.000 5.120 124,500 627,595 5.0409 4.791 4.772 4.791 4.734 4.848 131,491 4.7729 0.20%
2023-07-21 0 5.050 5.040 5.120 5.040 5.180 69,500 352,575 5.0730 4.782 4.772 4.848 4.772 4.905 73,402 4.8033 1.00%
2023-07-20 0 5.000 5.000 5.040 5.000 5.200 136,000 685,548 5.0408 4.734 4.734 4.772 4.734 4.924 143,636 4.7728 -2.15%
2023-07-19 0 5.110 5.070 5.110 4.970 5.130 110,500 556,644 5.0375 4.838 4.800 4.838 4.706 4.857 116,705 4.7697 0.00%
2023-07-18 0 5.110 5.050 5.110 5.050 5.250 217,500 1,110,935 5.1077 4.838 4.782 4.838 4.782 4.971 229,713 4.8362 -1.54%
2023-07-14 0 5.190 5.180 5.190 5.170 5.270 98,500 511,970 5.1977 4.914 4.905 4.914 4.895 4.990 104,031 4.9213 -0.76%
2023-07-13 0 5.230 5.230 5.260 5.170 5.350 312,500 1,630,811 5.2186 4.952 4.952 4.980 4.895 5.066 330,047 4.9411 0.19%
2023-07-12 0 5.220 5.220 5.260 5.210 5.300 277,500 1,458,075 5.2543 4.942 4.942 4.980 4.933 5.018 293,082 4.9750 0.19%
2023-07-11 0 5.210 5.210 5.220 5.110 5.280 290,440 1,513,979 5.2127 4.933 4.933 4.942 4.838 4.999 306,748 4.9356 1.76%
2023-07-10 0 5.120 5.120 5.130 5.080 5.190 192,500 987,489 5.1298 4.848 4.848 4.857 4.810 4.914 203,309 4.8571 -0.19%
2023-07-07 0 5.130 5.130 5.180 5.060 5.300 464,500 2,394,245 5.1545 4.857 4.857 4.905 4.791 5.018 490,582 4.8804 1.99%
2023-07-06 0 5.030 5.020 5.080 5.020 5.190 301,000 1,519,508 5.0482 4.763 4.753 4.810 4.753 4.914 317,901 4.7798 -3.27%
2023-07-05 0 5.200 5.200 5.250 5.160 5.550 533,500 2,819,740 5.2854 4.924 4.924 4.971 4.886 5.255 563,456 5.0044 0.97%
2023-07-04 0 5.150 5.120 5.150 5.110 5.230 184,000 947,688 5.1505 4.876 4.848 4.876 4.838 4.952 194,332 4.8767 -0.58%
2023-07-03 0 5.180 5.180 5.200 5.120 5.220 125,000 648,155 5.1852 4.905 4.905 4.924 4.848 4.942 132,019 4.9096 0.39%
2023-06-30 0 5.160 5.160 5.170 5.120 5.250 217,500 1,126,774 5.1806 4.886 4.886 4.895 4.848 4.971 229,713 4.9051 0.19%
2023-06-29 0 5.150 5.130 5.150 5.090 5.240 331,000 1,698,290 5.1308 4.876 4.857 4.876 4.819 4.961 349,586 4.8580 -1.15%
2023-06-28 0 5.210 5.170 5.210 5.160 5.300 183,500 954,205 5.2000 4.933 4.895 4.933 4.886 5.018 193,804 4.9236 -1.14%
2023-06-27 0 5.270 5.270 5.280 5.160 5.390 468,500 2,474,518 5.2818 4.990 4.990 4.999 4.886 5.103 494,807 5.0010 1.74%
2023-06-26 0 5.180 5.180 5.190 5.100 5.260 449,500 2,336,335 5.1976 4.905 4.905 4.914 4.829 4.980 474,740 4.9213 -0.77%
2023-06-23 0 5.220 5.220 5.240 5.150 5.270 182,500 953,440 5.2243 4.942 4.942 4.961 4.876 4.990 192,747 4.9466 -2.06%
2023-06-21 0 5.330 5.330 5.350 5.160 5.400 428,500 2,274,460 5.3080 5.047 5.047 5.066 4.886 5.113 452,561 5.0258 -1.84%
2023-06-20 0 5.430 5.400 5.430 5.050 5.630 1,569,000 8,352,417 5.3234 5.141 5.113 5.141 4.782 5.331 1,657,100 5.0404 -4.06%
2023-06-19 0 5.660 5.660 5.700 5.600 5.900 279,500 1,583,490 5.6654 5.359 5.359 5.397 5.302 5.586 295,194 5.3642 -2.75%
2023-06-16 0 5.820 5.740 5.820 5.590 5.820 517,740 2,980,625 5.7570 5.511 5.435 5.511 5.293 5.511 546,811 5.4509 3.56%
2023-06-15 0 5.620 5.620 5.640 5.340 5.650 362,000 1,989,670 5.4963 5.321 5.321 5.340 5.056 5.350 382,326 5.2041 4.07%
2023-06-14 0 5.400 5.340 5.400 5.320 5.580 1,993,180 10,693,174 5.3649 5.113 5.056 5.113 5.037 5.283 2,105,098 5.0797 -0.55%
2023-06-13 0 5.430 5.420 5.430 5.390 5.950 314,524 1,733,576 5.5117 5.141 5.132 5.141 5.103 5.634 332,185 5.2187 -2.86%
2023-06-12 0 5.590 5.590 5.610 5.570 5.900 591,000 3,388,080 5.7328 5.293 5.293 5.312 5.274 5.586 624,185 5.4280 -3.29%
2023-06-09 0 5.780 5.780 5.790 5.780 5.950 318,764 1,863,459 5.8459 5.473 5.473 5.482 5.473 5.634 336,663 5.5351 -1.53%
2023-06-08 0 5.870 5.870 5.880 5.780 6.000 376,155 2,211,608 5.8795 5.558 5.558 5.567 5.473 5.681 397,276 5.5669 -2.00%
2023-06-07 0 5.990 5.960 5.990 5.710 6.100 454,000 2,663,375 5.8665 5.672 5.643 5.672 5.406 5.776 479,492 5.5546 2.22%
2023-06-06 0 5.860 5.780 5.860 5.550 6.000 781,000 4,537,328 5.8096 5.548 5.473 5.548 5.255 5.681 824,854 5.5008 4.83%
2023-06-05 0 5.590 5.590 5.630 5.510 5.670 937,227 5,213,589 5.5628 5.293 5.293 5.331 5.217 5.369 989,853 5.2670 -1.41%
2023-06-02 0 5.670 5.650 5.670 5.500 5.670 327,000 1,829,346 5.5943 5.369 5.350 5.369 5.208 5.369 345,361 5.2969 2.16%
2023-06-01 0 5.550 5.520 5.550 5.360 5.680 597,000 3,283,574 5.5001 5.255 5.227 5.255 5.075 5.378 630,522 5.2077 2.02%
2023-05-31 0 5.440 5.440 5.480 5.220 5.490 592,000 3,197,672 5.4015 5.151 5.151 5.189 4.942 5.198 625,241 5.1143 0.93%
2023-05-30 0 5.390 5.390 5.450 5.090 5.510 297,500 1,586,054 5.3313 5.103 5.103 5.160 4.819 5.217 314,205 5.0478 3.65%
2023-05-29 0 5.200 5.200 5.240 5.200 5.500 195,000 1,040,903 5.3380 4.924 4.924 4.961 4.924 5.208 205,949 5.0542 -5.45%
2023-05-25 0 5.500 5.500 5.510 5.300 5.500 183,140 990,135 5.4064 5.208 5.208 5.217 5.018 5.208 193,423 5.1190 2.04%
2023-05-24 0 5.390 5.390 5.440 5.220 5.450 272,219 1,464,090 5.3784 5.103 5.103 5.151 4.942 5.160 287,504 5.0924 0.00%
2023-05-23 0 5.390 5.390 5.410 5.390 5.680 424,000 2,325,400 5.4844 5.103 5.103 5.122 5.103 5.378 447,808 5.1929 -5.44%
2023-05-22 0 5.700 5.670 5.700 5.620 5.720 229,500 1,305,250 5.6874 5.397 5.369 5.397 5.321 5.416 242,387 5.3850 -0.18%
2023-05-19 0 5.710 5.690 5.710 5.630 5.730 980,581 5,567,547 5.6778 5.406 5.387 5.406 5.331 5.425 1,035,641 5.3759 0.88%
2023-05-18 0 5.660 5.660 5.680 5.660 5.780 301,000 1,716,695 5.7033 5.359 5.359 5.378 5.359 5.473 317,901 5.4001 -0.88%
2023-05-17 0 5.710 5.700 5.710 5.620 5.910 363,000 2,074,433 5.7147 5.406 5.397 5.406 5.321 5.596 383,383 5.4109 0.53%
2023-05-16 0 5.680 5.680 5.710 5.650 5.800 143,500 816,070 5.6869 5.378 5.378 5.406 5.350 5.492 151,558 5.3846 -1.22%
2023-05-15 0 5.750 5.740 5.750 5.670 5.840 431,667 2,478,185 5.7410 5.444 5.435 5.444 5.369 5.530 455,905 5.4357 -0.35%
2023-05-12 0 5.770 5.770 5.790 5.760 5.810 92,000 532,070 5.7834 5.463 5.463 5.482 5.454 5.501 97,166 5.4759 -1.37%
2023-05-11 0 5.850 5.850 5.870 5.780 5.900 481,500 2,816,425 5.8493 5.539 5.539 5.558 5.473 5.586 508,536 5.5383 -1.18%
2023-05-10 0 5.920 5.920 5.940 5.910 5.990 287,500 1,708,050 5.9410 5.605 5.605 5.624 5.596 5.672 303,643 5.6252 -0.84%
2023-05-09 0 5.970 5.870 5.970 5.840 5.980 283,379 1,681,703 5.9345 5.653 5.558 5.653 5.530 5.662 299,291 5.6190 1.02%
2023-05-08 0 5.910 5.910 5.970 5.820 5.970 277,000 1,634,563 5.9009 5.596 5.596 5.653 5.511 5.653 292,554 5.5872 0.00%
2023-05-05 0 5.910 5.910 5.920 5.670 5.910 188,500 1,093,645 5.8018 5.596 5.596 5.605 5.369 5.596 199,084 5.4934 1.03%
2023-05-04 0 5.850 5.790 5.860 5.550 5.850 161,000 926,340 5.7537 5.539 5.482 5.548 5.255 5.539 170,040 5.4478 5.41%
2023-05-03 0 5.550 5.550 5.610 5.550 5.720 230,000 1,292,648 5.6202 5.255 5.255 5.312 5.255 5.416 242,915 5.3214 -2.12%
2023-05-02 0 5.670 5.670 5.710 5.630 5.830 215,500 1,224,268 5.6811 5.369 5.369 5.406 5.331 5.520 227,600 5.3790 -0.87%
2023-04-28 0 5.720 5.720 5.750 5.710 5.820 142,500 818,300 5.7425 5.416 5.416 5.444 5.406 5.511 150,501 5.4372 -0.69%
2023-04-27 0 5.760 5.760 5.770 5.720 5.830 224,500 1,299,325 5.7876 5.454 5.454 5.463 5.416 5.520 237,106 5.4799 -0.86%
2023-04-26 0 5.810 5.770 5.810 5.680 5.810 76,500 441,550 5.7719 5.501 5.463 5.501 5.378 5.501 80,796 5.4650 2.47%
2023-04-25 0 5.670 5.650 5.670 5.660 5.720 828,911 4,706,540 5.6780 5.369 5.350 5.369 5.359 5.416 875,455 5.3761 -2.41%
2023-04-24 0 5.810 5.810 5.830 5.800 6.000 369,500 2,159,092 5.8433 5.501 5.501 5.520 5.492 5.681 390,248 5.5326 -0.17%
2023-04-21 0 5.820 5.820 5.860 5.800 5.860 439,500 2,560,218 5.8253 5.511 5.511 5.548 5.492 5.548 464,178 5.5156 -1.02%
2023-04-20 0 5.880 5.880 5.930 5.830 5.950 384,500 2,271,075 5.9066 5.567 5.567 5.615 5.520 5.634 406,090 5.5925 -0.68%
2023-04-19 0 5.920 5.910 5.930 5.850 5.940 149,000 878,328 5.8948 5.605 5.596 5.615 5.539 5.624 157,366 5.5814 -0.17%
2023-04-18 0 5.930 5.920 5.930 5.900 6.130 582,793 3,518,064 6.0366 5.615 5.605 5.615 5.586 5.804 615,517 5.7156 -2.95%
2023-04-17 0 6.110 6.110 6.150 5.880 6.160 370,500 2,239,565 6.0447 5.785 5.785 5.823 5.567 5.833 391,304 5.7233 2.86%
2023-04-14 0 5.940 5.940 5.950 5.770 5.940 515,500 3,024,820 5.8677 5.624 5.624 5.634 5.463 5.624 544,446 5.5558 1.19%
2023-04-13 0 5.870 5.860 5.870 5.410 6.000 405,500 2,366,880 5.8369 5.558 5.548 5.558 5.122 5.681 428,269 5.5266 0.69%
2023-04-12 0 5.830 5.830 5.890 5.520 5.890 536,653 3,088,130 5.7544 5.520 5.520 5.577 5.227 5.577 566,786 5.4485 5.05%
2023-04-11 0 5.550 5.550 5.580 4.860 5.600 1,996,500 10,760,365 5.3896 5.255 5.255 5.283 4.602 5.302 2,108,605 5.1031 -0.89%
2023-04-06 0 5.600 5.600 5.630 5.520 5.860 1,500,500 8,595,760 5.7286 5.302 5.302 5.331 5.227 5.548 1,584,754 5.4240 -4.44%
2023-04-04 0 5.860 5.860 5.870 5.840 5.920 1,074,500 6,305,235 5.8681 5.548 5.548 5.558 5.530 5.605 1,134,834 5.5561 -1.01%
2023-04-03 0 5.920 5.910 5.920 5.830 6.000 1,514,000 8,915,856 5.8889 5.605 5.596 5.605 5.520 5.681 1,599,012 5.5759 -1.66%
2023-03-31 0 6.020 6.010 6.050 6.020 6.180 824,778 5,027,261 6.0953 5.700 5.690 5.728 5.700 5.851 871,090 5.7712 0.67%
2023-03-30 0 5.980 5.980 6.010 5.950 6.020 1,617,000 9,658,645 5.9732 5.662 5.662 5.690 5.634 5.700 1,707,795 5.6556 -0.33%
2023-03-29 0 6.000 5.980 6.020 5.900 6.060 959,500 5,726,660 5.9684 5.681 5.662 5.700 5.586 5.738 1,013,376 5.6511 -0.33%
2023-03-28 0 6.020 6.020 6.050 5.980 6.080 688,000 4,134,930 6.0101 5.700 5.700 5.728 5.662 5.757 726,632 5.6905 -0.99%
2023-03-27 0 6.080 6.050 6.080 6.000 6.090 126,000 759,045 6.0242 5.757 5.728 5.757 5.681 5.766 133,075 5.7039 -1.78%
2023-03-24 0 6.190 6.190 6.250 6.190 6.300 163,000 1,016,254 6.2347 5.861 5.861 5.918 5.861 5.965 172,153 5.9032 -0.48%
2023-03-23 0 6.220 6.220 6.250 6.090 6.270 383,000 2,368,568 6.1843 5.889 5.889 5.918 5.766 5.937 404,506 5.8555 2.13%
2023-03-22 0 6.090 6.080 6.090 6.040 6.210 428,000 2,627,507 6.1390 5.766 5.757 5.766 5.719 5.880 452,032 5.8127 -0.16%
2023-03-21 0 6.100 6.050 6.100 6.000 6.150 285,540 1,724,481 6.0394 5.776 5.728 5.776 5.681 5.823 301,573 5.7183 0.49%
2023-03-20 0 6.070 6.020 6.070 5.930 6.290 1,006,000 6,074,085 6.0379 5.747 5.700 5.747 5.615 5.956 1,062,487 5.7169 -2.10%
2023-03-17 0 6.200 6.140 6.200 6.110 6.280 605,000 3,744,922 6.1900 5.870 5.814 5.870 5.785 5.946 638,971 5.8609 0.81%
2023-03-16 0 6.150 6.150 6.180 6.080 6.240 333,000 2,048,247 6.1509 5.823 5.823 5.851 5.757 5.908 351,698 5.8239 -0.65%
2023-03-15 0 6.190 6.150 6.190 6.080 6.240 163,000 1,005,685 6.1698 5.861 5.823 5.861 5.757 5.908 172,153 5.8418 1.81%
2023-03-14 0 6.080 6.080 6.090 6.030 6.300 1,081,000 6,631,414 6.1345 5.757 5.757 5.766 5.709 5.965 1,141,699 5.8084 -3.65%
2023-03-13 0 6.310 6.290 6.310 6.260 6.510 1,067,500 6,731,895 6.3062 5.975 5.956 5.975 5.927 6.164 1,127,441 5.9710 -2.17%
2023-03-10 0 6.450 6.330 6.450 6.300 6.450 872,500 5,511,045 6.3164 6.107 5.993 6.107 5.965 6.107 921,491 5.9806 0.78%
2023-03-09 0 6.400 6.400 6.410 6.370 6.680 634,653 4,127,072 6.5029 6.060 6.060 6.069 6.031 6.325 670,289 6.1572 -5.04%
2023-03-08 0 6.740 6.700 6.740 6.600 6.840 807,500 5,407,675 6.6968 6.382 6.344 6.382 6.249 6.476 852,842 6.3408 -0.15%
2023-03-07 0 6.750 6.700 6.750 6.690 6.940 877,500 5,979,990 6.8148 6.391 6.344 6.391 6.334 6.571 926,772 6.4525 -0.74%
2023-03-06 0 6.800 6.800 6.850 6.790 6.860 407,610 2,778,223 6.8159 6.438 6.438 6.486 6.429 6.495 430,498 6.4535 -0.87%
2023-03-03 0 6.860 6.830 6.870 6.750 6.890 434,500 2,947,725 6.7842 6.495 6.467 6.505 6.391 6.524 458,897 6.4235 1.93%
2023-03-02 0 6.730 6.720 6.730 6.730 6.980 443,000 3,022,275 6.8223 6.372 6.363 6.372 6.372 6.609 467,875 6.4596 -2.89%
2023-03-01 0 6.930 6.900 6.930 6.870 6.990 356,500 2,476,200 6.9459 6.562 6.533 6.562 6.505 6.618 376,518 6.5766 3.13%
2023-02-28 0 6.720 6.720 6.760 6.720 6.980 447,000 3,044,965 6.8120 6.363 6.363 6.401 6.363 6.609 472,099 6.4498 -2.18%
2023-02-27 0 6.870 6.840 6.870 6.720 6.900 702,500 4,793,310 6.8232 6.505 6.476 6.505 6.363 6.533 741,946 6.4605 1.78%
2023-02-24 0 6.750 6.740 6.790 6.700 6.830 517,500 3,496,645 6.7568 6.391 6.382 6.429 6.344 6.467 546,558 6.3976 0.00%
2023-02-23 0 6.750 6.740 6.760 6.700 6.870 758,500 5,112,175 6.7398 6.391 6.382 6.401 6.344 6.505 801,090 6.3815 -1.32%
2023-02-22 0 6.840 6.830 6.840 6.770 6.880 72,000 491,940 6.8325 6.476 6.467 6.476 6.410 6.514 76,043 6.4692 -0.73%
2023-02-21 0 6.890 6.830 6.890 6.810 6.940 327,500 2,253,430 6.8807 6.524 6.467 6.524 6.448 6.571 345,889 6.5149 0.88%
2023-02-20 0 6.830 6.790 6.830 6.630 6.860 617,500 4,152,779 6.7251 6.467 6.429 6.467 6.278 6.495 652,173 6.3676 1.19%
2023-02-17 0 6.750 6.730 6.750 6.650 6.770 141,500 949,930 6.7133 6.391 6.372 6.391 6.296 6.410 149,445 6.3564 0.60%
2023-02-16 0 6.710 6.710 6.760 6.620 6.840 592,595 3,977,047 6.7112 6.353 6.353 6.401 6.268 6.476 625,870 6.3544 1.67%
2023-02-15 0 6.600 6.600 6.660 6.600 6.720 268,000 1,788,480 6.6734 6.249 6.249 6.306 6.249 6.363 283,048 6.3186 -3.23%
2023-02-14 0 6.820 6.790 6.820 6.740 6.850 110,000 747,760 6.7978 6.457 6.429 6.457 6.382 6.486 116,177 6.4364 0.89%
2023-02-13 0 6.760 6.740 6.760 6.600 6.790 229,500 1,536,624 6.6955 6.401 6.382 6.401 6.249 6.429 242,387 6.3396 0.75%
2023-02-10 0 6.710 6.700 6.790 6.630 6.890 196,500 1,323,470 6.7352 6.353 6.344 6.429 6.278 6.524 207,534 6.3771 -2.75%
2023-02-09 0 6.900 6.850 6.900 6.760 6.930 221,500 1,516,580 6.8469 6.533 6.486 6.533 6.401 6.562 233,937 6.4828 1.17%
2023-02-08 0 6.820 6.750 6.820 6.720 6.940 230,000 1,564,845 6.8037 6.457 6.391 6.457 6.363 6.571 242,915 6.4420 1.04%
2023-02-07 0 6.750 6.740 6.770 6.750 6.940 405,000 2,764,518 6.8260 6.391 6.382 6.410 6.391 6.571 427,741 6.4631 -0.44%
2023-02-06 0 6.780 6.730 6.780 6.500 6.790 712,000 4,700,569 6.6019 6.420 6.372 6.420 6.154 6.429 751,979 6.2509 1.65%
2023-02-03 0 6.670 6.670 6.700 6.050 6.860 4,980,500 33,016,195 6.6291 6.315 6.315 6.344 5.728 6.495 5,260,158 6.2767 -9.38%
2023-02-02 0 7.360 7.350 7.360 7.200 7.440 687,000 5,020,900 7.3084 6.969 6.959 6.969 6.817 7.044 725,575 6.9199 0.96%
2023-02-01 0 7.290 7.240 7.290 7.080 7.290 441,500 3,160,285 7.1581 6.902 6.855 6.902 6.704 6.902 466,290 6.7775 2.10%
2023-01-31 0 7.140 7.090 7.140 7.050 7.210 531,500 3,772,385 7.0976 6.760 6.713 6.760 6.675 6.827 561,344 6.7203 0.42%
2023-01-30 0 7.110 7.110 7.160 7.100 7.370 894,500 6,453,220 7.2143 6.732 6.732 6.779 6.723 6.978 944,727 6.8308 -2.87%
2023-01-27 0 7.320 7.300 7.320 7.020 7.400 719,675 5,181,319 7.1995 6.931 6.912 6.931 6.647 7.007 760,085 6.8168 1.95%
2023-01-26 0 7.180 7.170 7.180 7.000 7.200 652,500 4,630,268 7.0962 6.798 6.789 6.798 6.628 6.817 689,138 6.7189 3.91%
2023-01-20 0 6.910 6.880 6.910 6.800 6.910 296,243 2,028,827 6.8485 6.543 6.514 6.543 6.438 6.543 312,877 6.4844 1.32%
2023-01-19 0 6.820 6.820 6.850 6.680 6.890 464,500 3,154,525 6.7912 6.457 6.457 6.486 6.325 6.524 490,582 6.4302 -0.58%
2023-01-18 0 6.860 6.850 6.870 6.680 6.920 855,500 5,863,365 6.8537 6.495 6.486 6.505 6.325 6.552 903,537 6.4893 1.18%
2023-01-17 0 6.780 6.740 6.780 6.720 6.850 385,500 2,610,125 6.7708 6.420 6.382 6.420 6.363 6.486 407,146 6.4108 -0.15%
2023-01-16 0 6.790 6.770 6.800 6.680 6.850 895,000 6,055,355 6.7658 6.429 6.410 6.438 6.325 6.486 945,255 6.4061 2.11%
2023-01-13 0 6.650 6.650 6.680 6.560 6.740 464,500 3,077,635 6.6257 6.296 6.296 6.325 6.211 6.382 490,582 6.2734 1.53%
2023-01-12 0 6.550 6.550 6.580 6.540 6.750 479,500 3,191,125 6.6551 6.202 6.202 6.230 6.192 6.391 506,424 6.3013 -2.24%
2023-01-11 0 6.700 6.700 6.710 6.670 6.780 672,000 4,518,705 6.7243 6.344 6.344 6.353 6.315 6.420 709,733 6.3668 -0.59%
2023-01-10 0 6.740 6.740 6.750 6.670 6.850 405,500 2,740,433 6.7582 6.382 6.382 6.391 6.315 6.486 428,269 6.3989 0.60%
2023-01-09 0 6.700 6.700 6.790 6.660 6.840 499,570 3,368,487 6.7428 6.344 6.344 6.429 6.306 6.476 527,621 6.3843 -0.30%
2023-01-06 0 6.720 6.720 6.770 6.650 6.860 319,500 2,154,185 6.7424 6.363 6.363 6.410 6.296 6.495 337,440 6.3839 -1.32%
2023-01-05 0 6.810 6.760 6.810 6.730 6.820 289,000 1,959,542 6.7804 6.448 6.401 6.448 6.372 6.457 305,228 6.4199 0.59%
2023-01-04 0 6.770 6.750 6.770 6.600 6.780 507,500 3,405,755 6.7108 6.410 6.391 6.410 6.249 6.420 535,996 6.3541 3.20%
2023-01-03 0 6.560 6.480 6.560 6.240 6.580 369,500 2,370,147 6.4145 6.211 6.135 6.211 5.908 6.230 390,248 6.0734 4.96%
2022-12-30 0 6.250 6.250 6.290 6.250 6.340 177,000 1,113,480 6.2908 5.918 5.918 5.956 5.918 6.003 186,939 5.9564 -0.79%
2022-12-29 0 6.300 6.230 6.300 6.160 6.340 266,500 1,667,825 6.2583 5.965 5.899 5.965 5.833 6.003 281,464 5.9255 -1.41%
2022-12-28 0 6.390 6.340 6.410 6.300 6.420 147,500 935,225 6.3405 6.050 6.003 6.069 5.965 6.079 155,782 6.0034 0.00%
2022-12-23 0 6.390 6.310 6.390 6.290 6.390 334,500 2,132,430 6.3750 6.050 5.975 6.050 5.956 6.050 353,282 6.0361 0.31%
2022-12-22 0 6.370 6.260 6.370 6.250 6.370 140,000 883,155 6.3083 6.031 5.927 6.031 5.918 6.031 147,861 5.9729 2.41%
2022-12-21 0 6.220 6.220 6.240 6.120 6.410 652,500 4,036,985 6.1870 5.889 5.889 5.908 5.795 6.069 689,138 5.8580 0.00%
2022-12-20 0 6.220 6.210 6.250 6.210 6.650 683,500 4,338,975 6.3482 5.889 5.880 5.918 5.880 6.296 721,879 6.0107 -5.90%
2022-12-19 0 6.610 6.610 6.660 6.590 6.770 907,000 6,016,105 6.6330 6.259 6.259 6.306 6.240 6.410 957,929 6.2803 -1.64%
2022-12-16 0 6.720 6.720 6.730 6.290 6.970 2,434,500 15,992,306 6.5690 6.363 6.363 6.372 5.956 6.599 2,571,199 6.2198 5.49%
2022-12-15 0 6.370 6.370 6.380 6.360 6.560 830,000 5,321,780 6.4118 6.031 6.031 6.041 6.022 6.211 876,605 6.0709 -3.34%
2022-12-14 0 6.590 6.590 6.600 6.380 6.630 1,480,500 9,603,755 6.4868 6.240 6.240 6.249 6.041 6.278 1,563,631 6.1420 2.33%
2022-12-13 0 6.440 6.440 6.450 6.410 6.610 821,000 5,350,430 6.5170 6.098 6.098 6.107 6.069 6.259 867,100 6.1705 -0.16%
2022-12-12 0 6.450 6.450 6.460 6.420 6.650 582,000 3,783,675 6.5012 6.107 6.107 6.117 6.079 6.296 614,680 6.1555 -2.42%
2022-12-09 0 6.610 6.560 6.610 6.450 6.610 875,261 5,714,371 6.5288 6.259 6.211 6.259 6.107 6.259 924,407 6.1817 0.92%
2022-12-08 0 6.550 6.510 6.550 6.460 6.660 617,500 4,032,805 6.5309 6.202 6.164 6.202 6.117 6.306 652,173 6.1836 0.31%
2022-12-07 0 6.530 6.490 6.530 6.430 6.780 431,500 2,882,630 6.6805 6.183 6.145 6.183 6.088 6.420 455,729 6.3253 -2.25%
2022-12-06 0 6.680 6.660 6.680 6.430 6.690 464,001 3,047,163 6.5671 6.325 6.306 6.325 6.088 6.334 490,055 6.2180 4.05%
2022-12-05 0 6.420 6.420 6.430 6.370 6.630 1,623,182 10,468,934 6.4496 6.079 6.079 6.088 6.031 6.278 1,714,325 6.1067 0.00%
2022-12-02 0 6.420 6.350 6.420 6.310 6.450 242,051 1,539,192 6.3590 6.079 6.012 6.079 5.975 6.107 255,642 6.0209 0.78%
2022-12-01 0 6.370 6.320 6.370 6.320 6.550 509,358 3,271,788 6.4234 6.031 5.984 6.031 5.984 6.202 537,959 6.0819 -0.16%
2022-11-30 0 6.380 6.370 6.380 6.170 6.440 635,000 3,995,335 6.2919 6.041 6.031 6.041 5.842 6.098 670,656 5.9574 2.08%
2022-11-29 0 6.250 6.210 6.250 6.090 6.300 897,500 5,571,290 6.2076 5.918 5.880 5.918 5.766 5.965 947,895 5.8775 1.30%
2022-11-28 0 6.170 6.070 6.170 5.810 6.200 637,000 3,845,815 6.0374 5.842 5.747 5.842 5.501 5.870 672,768 5.7164 2.15%
2022-11-25 0 6.040 5.990 6.040 5.950 6.040 522,000 3,128,165 5.9927 5.719 5.672 5.719 5.634 5.719 551,311 5.6741 1.17%
2022-11-24 0 5.970 5.960 6.010 5.850 6.000 461,500 2,736,163 5.9288 5.653 5.643 5.690 5.539 5.681 487,413 5.6136 1.70%
2022-11-23 0 5.870 5.800 5.870 5.780 5.920 211,500 1,232,430 5.8271 5.558 5.492 5.558 5.473 5.605 223,376 5.5173 0.00%
2022-11-22 0 5.870 5.820 5.870 5.760 5.950 314,500 1,835,295 5.8356 5.558 5.511 5.558 5.454 5.634 332,159 5.5253 -1.18%
2022-11-21 0 5.940 5.930 5.970 5.880 6.290 257,500 1,541,205 5.9853 5.624 5.615 5.653 5.567 5.956 271,959 5.6671 -3.26%
2022-11-18 0 6.140 6.100 6.140 6.050 6.340 416,499 2,567,899 6.1654 5.814 5.776 5.814 5.728 6.003 439,886 5.8377 -0.49%
2022-11-17 0 6.170 6.100 6.170 6.030 6.220 373,001 2,274,116 6.0968 5.842 5.776 5.842 5.709 5.889 393,945 5.7727 -0.96%
2022-11-16 0 6.230 6.230 6.270 6.200 6.400 268,998 1,689,462 6.2806 5.899 5.899 5.937 5.870 6.060 284,102 5.9467 -1.58%
2022-11-15 0 6.330 6.330 6.360 6.210 6.400 424,499 2,678,551 6.3099 5.993 5.993 6.022 5.880 6.060 448,335 5.9744 0.64%
2022-11-14 0 6.290 6.250 6.290 6.110 6.430 567,000 3,553,419 6.2671 5.956 5.918 5.956 5.785 6.088 598,837 5.9339 3.62%
2022-11-11 0 6.070 6.020 6.070 5.820 6.080 631,500 3,753,410 5.9436 5.747 5.700 5.747 5.511 5.757 666,959 5.6276 6.49%
2022-11-10 0 5.700 5.700 5.760 5.580 5.780 945,500 5,420,945 5.7334 5.397 5.397 5.454 5.283 5.473 998,590 5.4286 -1.38%
2022-11-09 0 5.780 5.770 5.780 5.620 5.950 1,422,000 8,151,774 5.7326 5.473 5.463 5.473 5.321 5.634 1,501,846 5.4278 1.05%
2022-11-08 0 5.720 5.680 5.720 5.640 5.740 337,205 1,920,856 5.6964 5.416 5.378 5.416 5.340 5.435 356,139 5.3936 0.00%
2022-11-07 0 5.720 5.720 5.760 5.670 5.860 856,000 4,948,695 5.7812 5.416 5.416 5.454 5.369 5.548 904,065 5.4738 2.88%
2022-11-04 0 5.560 5.560 5.600 5.310 5.660 1,366,000 7,295,767 5.3410 5.264 5.264 5.302 5.028 5.359 1,442,702 5.0570 4.51%
2022-11-03 0 5.320 5.270 5.320 5.250 5.540 826,500 4,364,675 5.2809 5.037 4.990 5.037 4.971 5.245 872,908 5.0002 -1.66%
2022-11-02 0 5.410 5.410 5.460 5.260 5.460 519,000 2,791,885 5.3794 5.122 5.122 5.170 4.980 5.170 548,142 5.0934 3.05%
2022-11-01 0 5.250 5.240 5.250 5.050 5.320 251,000 1,308,896 5.2147 4.971 4.961 4.971 4.782 5.037 265,094 4.9375 3.75%
2022-10-31 0 5.060 5.050 5.060 5.050 5.330 607,000 3,140,317 5.1735 4.791 4.782 4.791 4.782 5.047 641,083 4.8985 -4.89%
2022-10-28 0 5.320 5.320 5.360 5.310 5.700 702,500 3,786,861 5.3905 5.037 5.037 5.075 5.028 5.397 741,946 5.1040 -6.17%
2022-10-27 0 5.670 5.670 5.680 5.620 5.830 544,000 3,109,785 5.7165 5.369 5.369 5.378 5.321 5.520 574,546 5.4126 -1.05%
2022-10-26 0 5.730 5.670 5.730 5.630 5.780 1,054,500 6,025,882 5.7144 5.425 5.369 5.425 5.331 5.473 1,113,711 5.4106 0.70%
2022-10-25 0 5.690 5.690 5.700 5.560 5.770 945,000 5,397,930 5.7121 5.387 5.387 5.397 5.264 5.463 998,062 5.4084 0.18%
2022-10-24 0 5.680 5.620 5.680 5.620 5.780 578,000 3,274,395 5.6650 5.378 5.321 5.378 5.321 5.473 610,455 5.3639 -1.73%
2022-10-21 0 5.780 5.730 5.780 5.700 5.780 434,500 2,487,519 5.7250 5.473 5.425 5.473 5.397 5.473 458,897 5.4206 1.94%
2022-10-20 0 5.670 5.670 5.700 5.610 5.820 3,791,000 21,888,813 5.7739 5.369 5.369 5.397 5.312 5.511 4,003,867 5.4669 -3.41%
2022-10-19 0 5.870 5.820 5.880 5.790 5.870 652,000 3,795,517 5.8213 5.558 5.511 5.567 5.482 5.558 688,610 5.5119 0.69%
2022-10-18 0 5.830 5.830 5.840 5.800 5.950 1,771,375 10,277,578 5.8020 5.520 5.520 5.530 5.492 5.634 1,870,839 5.4936 -1.02%
2022-10-17 0 5.890 5.800 5.900 5.720 5.890 3,095,533 18,011,847 5.8187 5.577 5.492 5.586 5.416 5.577 3,269,349 5.5093 1.55%
2022-10-14 0 5.800 5.760 5.820 5.700 6.000 890,000 5,197,567 5.8400 5.492 5.454 5.511 5.397 5.681 939,974 5.5295 1.58%
2022-10-13 0 5.710 5.660 5.710 5.580 5.730 426,000 2,410,337 5.6581 5.406 5.359 5.406 5.283 5.425 449,920 5.3573 2.51%
2022-10-12 0 5.570 5.570 5.580 5.450 5.610 1,190,000 6,550,101 5.5043 5.274 5.274 5.283 5.160 5.312 1,256,819 5.2116 0.91%
2022-10-11 0 5.520 5.510 5.520 5.390 5.570 587,728 3,219,809 5.4784 5.227 5.217 5.227 5.103 5.274 620,729 5.1871 0.55%
2022-10-10 0 5.490 5.490 5.510 5.460 5.610 3,286,000 18,089,415 5.5050 5.198 5.198 5.217 5.170 5.312 3,470,511 5.2123 0.55%
2022-10-07 0 5.460 5.450 5.600 5.460 5.670 273,000 1,515,210 5.5502 5.170 5.160 5.302 5.170 5.369 288,329 5.2551 -4.21%
2022-10-06 0 5.700 5.670 5.700 5.640 5.720 388,500 2,190,680 5.6388 5.397 5.369 5.397 5.340 5.416 410,314 5.3390 0.53%
2022-10-05 0 5.670 5.640 5.670 5.500 5.680 441,276 2,468,329 5.5936 5.369 5.340 5.369 5.208 5.378 466,054 5.2962 6.18%
2022-10-03 0 5.340 5.330 5.340 5.310 5.420 454,000 2,425,874 5.3433 5.056 5.047 5.056 5.028 5.132 479,492 5.0593 -0.93%
2022-09-30 0 5.390 5.390 5.420 5.300 5.460 286,000 1,536,330 5.3718 5.103 5.103 5.132 5.018 5.170 302,059 5.0862 1.32%
2022-09-29 0 5.320 5.320 5.370 5.310 5.590 449,000 2,425,161 5.4012 5.037 5.037 5.085 5.028 5.293 474,212 5.1141 -0.19%
2022-09-28 0 5.330 5.330 5.350 5.330 5.500 478,000 2,581,550 5.4007 5.047 5.047 5.066 5.047 5.208 504,840 5.1136 -4.31%
2022-09-27 0 5.570 5.570 5.620 5.520 5.700 594,500 3,307,789 5.5640 5.274 5.274 5.321 5.227 5.397 627,882 5.2682 -0.36%
2022-09-26 0 5.590 5.590 5.600 5.560 6.160 804,641 4,528,948 5.6285 5.293 5.293 5.302 5.264 5.833 849,822 5.3293 -5.09%
2022-09-23 0 5.890 5.840 5.890 5.690 5.940 757,680 4,377,325 5.7773 5.577 5.530 5.577 5.387 5.624 800,224 5.4701 0.86%
2022-09-22 0 6.220 6.180 6.220 6.060 6.220 543,000 3,320,221 6.1146 5.530 5.494 5.530 5.387 5.530 610,806 5.4358 1.47%
2022-09-21 0 6.130 6.130 6.180 6.120 6.260 601,000 3,728,641 6.2041 5.450 5.450 5.494 5.441 5.565 676,048 5.5153 -2.23%
2022-09-20 0 6.270 6.270 6.320 6.240 6.490 674,500 4,303,155 6.3798 5.574 5.574 5.618 5.547 5.770 758,727 5.6715 -2.64%
2022-09-19 0 6.440 6.440 6.450 6.390 6.760 518,000 3,341,229 6.4502 5.725 5.725 5.734 5.681 6.010 582,684 5.7342 -4.59%
2022-09-16 0 6.750 6.750 6.800 6.360 6.750 594,000 3,907,542 6.5784 6.001 6.001 6.045 5.654 6.001 668,174 5.8481 3.05%
2022-09-15 0 6.550 6.550 6.560 6.450 6.700 196,000 1,277,590 6.5183 5.823 5.823 5.832 5.734 5.956 220,475 5.7947 -0.91%
2022-09-14 0 6.610 6.540 6.610 6.510 6.760 464,843 3,047,849 6.5567 5.876 5.814 5.876 5.787 6.010 522,889 5.8289 -2.22%
2022-09-13 0 6.760 6.750 6.780 6.570 6.820 462,000 3,105,445 6.7217 6.010 6.001 6.027 5.841 6.063 519,691 5.9756 3.21%
2022-09-09 0 6.550 6.550 6.560 6.510 6.590 395,500 2,588,180 6.5441 5.823 5.823 5.832 5.787 5.858 444,887 5.8176 0.46%
2022-09-08 0 6.520 6.520 6.550 6.490 6.590 312,500 2,041,255 6.5320 5.796 5.796 5.823 5.770 5.858 351,523 5.8069 0.31%
2022-09-07 0 6.500 6.490 6.500 6.470 6.660 954,500 6,222,869 6.5195 5.778 5.770 5.778 5.752 5.921 1,073,691 5.7958 -1.52%
2022-09-06 0 6.600 6.600 6.620 6.540 6.660 191,500 1,265,345 6.6075 5.867 5.867 5.885 5.814 5.921 215,413 5.8740 0.92%
2022-09-05 0 6.540 6.540 6.550 6.540 6.810 673,500 4,470,860 6.6382 5.814 5.814 5.823 5.814 6.054 757,602 5.9013 -3.68%
2022-09-02 0 6.790 6.790 6.830 6.780 7.060 1,242,520 8,526,541 6.8623 6.036 6.036 6.072 6.027 6.276 1,397,677 6.1005 -3.28%
2022-09-01 0 7.020 7.020 7.050 7.020 7.420 749,000 5,337,488 7.1262 6.241 6.241 6.267 6.241 6.596 842,530 6.3351 -5.01%
2022-08-31 0 7.390 7.380 7.390 7.200 7.400 801,499 5,884,847 7.3423 6.570 6.561 6.570 6.401 6.579 901,584 6.5272 1.23%
2022-08-30 0 7.300 7.300 7.360 7.300 7.530 448,500 3,300,020 7.3579 6.490 6.490 6.543 6.490 6.694 504,505 6.5411 -3.69%
2022-08-29 0 7.580 7.500 7.580 7.260 7.580 285,000 2,091,155 7.3374 6.739 6.667 6.739 6.454 6.739 320,589 6.5229 2.43%
2022-08-26 0 7.400 7.390 7.470 7.370 7.490 74,000 550,750 7.4426 6.579 6.570 6.641 6.552 6.659 83,241 6.6164 0.14%
2022-08-25 0 7.390 7.330 7.390 7.200 7.400 64,500 472,025 7.3182 6.570 6.516 6.570 6.401 6.579 72,554 6.5058 2.35%
2022-08-24 0 7.220 7.220 7.300 7.220 7.400 75,500 550,877 7.2964 6.419 6.419 6.490 6.419 6.579 84,928 6.4864 -2.83%
2022-08-23 0 7.430 7.380 7.430 7.320 7.480 79,500 588,747 7.4056 6.605 6.561 6.605 6.507 6.650 89,427 6.5835 -1.72%
2022-08-22 0 7.560 7.470 7.560 7.200 7.570 682,000 5,060,395 7.4199 6.721 6.641 6.721 6.401 6.730 767,163 6.5962 1.89%
2022-08-19 0 7.420 7.400 7.420 7.360 7.530 157,500 1,170,615 7.4325 6.596 6.579 6.596 6.543 6.694 177,167 6.6074 2.63%
2022-08-18 0 7.230 7.230 7.270 7.220 7.330 119,439 869,219 7.2775 6.427 6.427 6.463 6.419 6.516 134,354 6.4696 -2.56%
2022-08-17 0 7.420 7.390 7.420 7.250 7.450 79,500 587,769 7.3933 6.596 6.570 6.596 6.445 6.623 89,427 6.5726 1.09%
2022-08-16 0 7.340 7.340 7.410 7.260 7.470 214,500 1,574,730 7.3414 6.525 6.525 6.587 6.454 6.641 241,285 6.5264 0.55%
2022-08-15 0 7.300 7.300 7.310 7.270 7.380 469,500 3,448,280 7.3446 6.490 6.490 6.499 6.463 6.561 528,128 6.5293 -1.08%
2022-08-12 0 7.380 7.340 7.380 7.020 7.440 777,000 5,586,554 7.1899 6.561 6.525 6.561 6.241 6.614 874,026 6.3917 0.27%
2022-08-11 0 7.360 7.360 7.390 7.150 7.440 108,500 799,285 7.3667 6.543 6.543 6.570 6.356 6.614 122,049 6.5489 2.08%
2022-08-10 0 7.210 7.210 7.220 7.100 7.600 708,000 5,116,705 7.2270 6.410 6.410 6.419 6.312 6.756 796,410 6.4247 -2.96%
2022-08-09 0 7.430 7.400 7.430 7.150 7.430 205,500 1,510,899 7.3523 6.605 6.579 6.605 6.356 6.605 231,161 6.5361 1.92%
2022-08-08 0 7.290 7.250 7.290 7.150 7.390 309,000 2,236,650 7.2383 6.481 6.445 6.481 6.356 6.570 347,586 6.4348 -0.95%
2022-08-05 0 7.360 7.350 7.360 7.180 7.360 257,500 1,879,105 7.2975 6.543 6.534 6.543 6.383 6.543 289,655 6.4874 2.51%
2022-08-04 0 7.180 7.160 7.180 7.070 7.300 754,500 5,398,823 7.1555 6.383 6.365 6.383 6.285 6.490 848,716 6.3612 0.14%
2022-08-03 0 7.170 7.150 7.170 6.990 7.230 215,500 1,538,480 7.1391 6.374 6.356 6.374 6.214 6.427 242,410 6.3466 2.28%
2022-08-02 0 7.010 7.010 7.020 6.970 7.340 724,000 5,101,942 7.0469 6.232 6.232 6.241 6.196 6.525 814,408 6.2646 -4.50%
2022-08-01 0 7.340 7.300 7.340 7.090 7.410 584,916 4,240,576 7.2499 6.525 6.490 6.525 6.303 6.587 657,956 6.4451 0.55%
2022-07-29 0 7.300 7.300 7.310 7.250 7.500 437,000 3,206,790 7.3382 6.490 6.490 6.499 6.445 6.667 491,569 6.5236 -0.54%
2022-07-28 0 7.340 7.300 7.340 7.290 7.400 184,500 1,349,957 7.3168 6.525 6.490 6.525 6.481 6.579 207,539 6.5046 -0.41%
2022-07-27 0 7.370 7.310 7.370 7.300 7.390 128,000 938,945 7.3355 6.552 6.499 6.552 6.490 6.570 143,984 6.5212 0.68%
2022-07-26 0 7.320 7.320 7.340 7.250 7.370 192,000 1,401,400 7.2990 6.507 6.507 6.525 6.445 6.552 215,976 6.4887 0.69%
2022-07-25 0 7.270 7.270 7.340 7.200 7.460 562,000 4,083,894 7.2667 6.463 6.463 6.525 6.401 6.632 632,178 6.4600 -2.28%
2022-07-22 0 7.440 7.440 7.460 7.340 7.570 575,000 4,303,157 7.4838 6.614 6.614 6.632 6.525 6.730 646,802 6.6530 -1.33%
2022-07-21 0 7.540 7.500 7.540 7.460 7.700 380,500 2,854,690 7.5025 6.703 6.667 6.703 6.632 6.845 428,014 6.6696 -1.05%
2022-07-20 0 7.620 7.580 7.620 7.570 7.680 201,500 1,535,682 7.6213 6.774 6.739 6.774 6.730 6.827 226,662 6.7752 1.60%
2022-07-19 0 7.500 7.500 7.520 7.480 7.800 342,000 2,590,420 7.5743 6.667 6.667 6.685 6.650 6.934 384,706 6.7335 -2.60%
2022-07-18 0 7.700 7.660 7.700 7.560 7.760 157,040 1,204,488 7.6699 6.845 6.810 6.845 6.721 6.899 176,650 6.8185 1.99%
2022-07-15 0 7.550 7.520 7.560 7.430 7.640 1,502,000 11,258,930 7.4960 6.712 6.685 6.721 6.605 6.792 1,689,559 6.6638 -1.82%
2022-07-14 0 7.690 7.630 7.690 7.460 7.730 545,000 4,131,317 7.5804 6.836 6.783 6.836 6.632 6.872 613,056 6.7389 0.92%
2022-07-13 0 7.620 7.620 7.630 7.500 7.810 609,000 4,614,752 7.5776 6.774 6.774 6.783 6.667 6.943 685,047 6.7364 -0.13%
2022-07-12 0 7.630 7.630 7.660 7.530 7.790 664,000 5,049,295 7.6044 6.783 6.783 6.810 6.694 6.925 746,915 6.7602 -2.30%
2022-07-11 0 7.810 7.800 7.850 7.600 7.940 537,500 4,154,002 7.7284 6.943 6.934 6.979 6.756 7.059 604,619 6.8704 -1.64%
2022-07-08 0 7.940 7.940 7.980 7.910 8.070 314,400 2,515,770 8.0018 7.059 7.059 7.094 7.032 7.174 353,660 7.1135 0.51%
2022-07-07 0 7.900 7.890 7.900 7.710 8.020 825,000 6,487,088 7.8631 7.023 7.014 7.023 6.854 7.130 928,020 6.9902 -0.75%
2022-07-06 0 7.960 7.940 7.960 7.850 8.170 775,000 6,169,785 7.9610 7.076 7.059 7.076 6.979 7.263 871,776 7.0773 -3.16%
2022-07-05 0 8.220 8.170 8.220 8.160 8.500 788,600 6,526,220 8.2757 7.307 7.263 7.307 7.254 7.556 887,075 7.3570 -1.20%
2022-07-04 0 8.320 8.320 8.360 8.190 8.590 617,500 5,173,855 8.3787 7.396 7.396 7.432 7.281 7.636 694,609 7.4486 0.24%
2022-06-30 0 8.300 8.300 8.310 8.250 8.580 818,500 6,796,075 8.3031 7.379 7.379 7.388 7.334 7.628 920,708 7.3814 -1.78%
2022-06-29 0 8.450 8.450 8.490 8.450 8.690 537,500 4,564,520 8.4921 7.512 7.512 7.548 7.512 7.725 604,619 7.5494 -2.42%
2022-06-28 0 8.660 8.660 8.700 8.410 8.750 775,500 6,634,150 8.5547 7.699 7.699 7.734 7.476 7.779 872,339 7.6050 1.17%
2022-06-27 0 8.560 8.510 8.560 8.500 8.710 1,573,500 13,471,572 8.5615 7.610 7.565 7.610 7.556 7.743 1,769,987 7.6111 1.06%
2022-06-24 0 8.470 8.450 8.480 8.320 8.580 544,000 4,615,612 8.4846 7.530 7.512 7.539 7.396 7.628 611,931 7.5427 -0.70%
2022-06-23 0 8.530 8.530 8.550 8.390 8.590 747,000 6,342,377 8.4905 7.583 7.583 7.601 7.459 7.636 840,280 7.5479 0.83%
2022-06-22 0 8.460 8.460 8.470 8.450 8.650 665,999 5,659,752 8.4981 7.521 7.521 7.530 7.512 7.690 749,164 7.5548 -0.70%
2022-06-21 0 8.520 8.520 8.550 8.490 8.660 413,500 3,533,690 8.5458 7.574 7.574 7.601 7.548 7.699 465,135 7.5971 -2.52%
2022-06-20 0 8.740 8.700 8.750 8.600 8.790 345,000 3,005,482 8.7115 7.770 7.734 7.779 7.645 7.814 388,081 7.7445 1.63%
2022-06-17 0 8.600 8.600 8.620 8.210 8.650 1,325,000 11,339,869 8.5584 7.645 7.645 7.663 7.299 7.690 1,490,456 7.6083 2.75%
2022-06-16 0 8.370 8.370 8.390 8.300 8.980 1,037,000 8,841,173 8.5257 7.441 7.441 7.459 7.379 7.983 1,166,493 7.5793 -6.58%
2022-06-15 0 8.960 8.920 8.960 8.680 9.050 935,500 8,319,843 8.8935 7.965 7.930 7.965 7.716 8.045 1,052,318 7.9062 0.79%
2022-06-14 0 8.890 8.890 8.900 8.620 9.050 453,000 4,019,890 8.8739 7.903 7.903 7.912 7.663 8.045 509,567 7.8888 -0.45%
2022-06-13 0 8.930 8.930 8.940 8.930 9.140 637,500 5,774,640 9.0583 7.939 7.939 7.948 7.939 8.125 717,106 8.0527 -2.40%
2022-06-10 0 9.150 9.120 9.150 8.920 9.200 556,650 5,084,069 9.1333 8.134 8.108 8.134 7.930 8.179 626,160 8.1194 1.67%
2022-06-09 0 9.000 8.950 9.000 8.890 9.000 342,500 3,066,745 8.9540 8.001 7.956 8.001 7.903 8.001 385,269 7.9600 1.24%
2022-06-08 0 8.890 8.870 8.890 8.850 9.150 599,825 5,365,847 8.9457 7.903 7.885 7.903 7.868 8.134 674,727 7.9526 -1.11%
2022-06-07 0 8.990 8.950 8.990 8.810 9.000 500,500 4,466,490 8.9241 7.992 7.956 7.992 7.832 8.001 562,999 7.9334 0.90%
2022-06-06 0 8.910 8.810 8.910 8.660 8.920 451,500 3,972,700 8.7989 7.921 7.832 7.921 7.699 7.930 507,880 7.8221 1.60%
2022-06-02 0 8.770 8.710 8.770 8.490 8.770 660,000 5,715,920 8.6605 7.796 7.743 7.796 7.548 7.796 742,416 7.6991 1.98%
2022-06-01 0 8.600 8.600 8.610 8.460 8.710 416,500 3,588,285 8.6153 7.645 7.645 7.654 7.521 7.743 468,509 7.6589 1.30%
2022-05-31 0 8.490 8.490 8.500 8.290 8.490 346,000 2,925,347 8.4548 7.548 7.548 7.556 7.370 7.548 389,206 7.5162 1.56%
2022-05-30 0 8.360 8.360 8.390 8.270 8.400 296,500 2,471,985 8.3372 7.432 7.432 7.459 7.352 7.468 333,525 7.4117 1.09%
2022-05-27 0 8.270 8.260 8.270 8.110 8.280 139,500 1,148,730 8.2346 7.352 7.343 7.352 7.210 7.361 156,920 7.3205 1.97%
2022-05-26 0 8.110 8.110 8.150 8.030 8.230 282,500 2,293,409 8.1183 7.210 7.210 7.245 7.139 7.316 317,777 7.2170 -1.10%
2022-05-25 0 8.200 8.200 8.220 8.180 8.280 296,500 2,440,435 8.2308 7.290 7.290 7.307 7.272 7.361 333,525 7.3171 -0.24%
2022-05-24 0 8.220 8.210 8.250 8.210 8.450 609,000 5,089,465 8.3571 7.307 7.299 7.334 7.299 7.512 685,047 7.4294 -2.03%
2022-05-23 0 8.390 8.360 8.390 8.240 8.400 338,100 2,819,439 8.3391 7.459 7.432 7.459 7.325 7.468 380,319 7.4133 0.96%
2022-05-20 0 8.310 8.310 8.320 8.130 8.330 333,000 2,755,935 8.2761 7.388 7.388 7.396 7.227 7.405 374,583 7.3573 2.21%
2022-05-19 0 8.130 8.110 8.140 8.090 8.250 438,500 3,572,762 8.1477 7.227 7.210 7.236 7.192 7.334 493,257 7.2432 -2.87%
2022-05-18 0 8.370 8.350 8.370 8.170 8.430 471,000 3,917,263 8.3169 7.441 7.423 7.441 7.263 7.494 529,815 7.3936 1.09%
2022-05-17 0 8.280 8.260 8.280 7.800 8.300 717,500 5,847,417 8.1497 7.361 7.343 7.361 6.934 7.379 807,096 7.2450 2.60%
2022-05-16 0 8.070 8.030 8.070 7.900 8.680 936,000 7,592,755 8.1119 7.174 7.139 7.174 7.023 7.716 1,052,881 7.2114 -5.50%
2022-05-13 0 8.540 8.540 8.560 8.470 9.000 1,241,000 10,843,630 8.7378 7.592 7.592 7.610 7.530 8.001 1,395,967 7.7678 -2.40%
2022-05-12 0 8.750 8.740 8.750 8.210 8.850 1,338,000 11,624,882 8.6883 7.779 7.770 7.779 7.299 7.868 1,505,080 7.7238 5.93%
2022-05-11 0 8.830 8.800 8.830 8.700 8.960 1,517,109 13,356,171 8.8037 7.343 7.318 7.343 7.235 7.451 1,824,319 7.3212 1.61%
2022-05-10 0 8.690 8.690 8.700 8.590 8.980 1,042,738 9,018,996 8.6493 7.227 7.227 7.235 7.143 7.468 1,253,889 7.1928 -3.12%
2022-05-06 0 8.970 8.910 8.980 8.910 9.160 678,521 6,101,152 8.9918 7.459 7.410 7.468 7.410 7.617 815,920 7.4776 -2.82%
2022-05-05 0 9.230 9.160 9.230 9.100 9.400 712,000 6,523,767 9.1626 7.676 7.617 7.676 7.568 7.817 856,178 7.6196 0.54%
2022-05-04 0 9.180 9.130 9.180 9.100 9.490 677,000 6,204,757 9.1651 7.634 7.593 7.634 7.568 7.892 814,091 7.6217 -1.82%
2022-05-03 0 9.350 9.300 9.350 9.290 9.840 388,000 3,648,462 9.4033 7.775 7.734 7.775 7.726 8.183 466,569 7.8198 -1.99%
2022-04-29 0 9.540 9.510 9.540 9.290 9.610 347,000 3,276,827 9.4433 7.933 7.909 7.933 7.726 7.992 417,266 7.8531 1.17%
2022-04-28 0 9.430 9.430 9.440 9.170 9.610 430,000 4,026,601 9.3642 7.842 7.842 7.850 7.626 7.992 517,074 7.7873 2.17%
2022-04-27 0 9.230 9.180 9.230 8.900 9.230 308,004 2,800,313 9.0918 7.676 7.634 7.676 7.401 7.676 370,374 7.5608 1.10%
2022-04-26 0 9.130 9.130 9.180 9.100 9.350 287,300 2,643,201 9.2001 7.593 7.593 7.634 7.568 7.775 345,477 7.6509 -0.54%
2022-04-25 0 9.180 9.180 9.220 9.180 9.480 489,511 4,537,248 9.2689 7.634 7.634 7.667 7.634 7.884 588,636 7.7081 -3.16%
2022-04-22 0 9.480 9.470 9.480 9.250 9.520 1,147,500 10,828,345 9.4365 7.884 7.875 7.884 7.692 7.917 1,379,865 7.8474 0.53%
2022-04-21 0 9.430 9.420 9.450 9.370 9.570 338,500 3,201,164 9.4569 7.842 7.834 7.859 7.792 7.958 407,045 7.8644 -0.63%
2022-04-20 0 9.490 9.450 9.490 9.250 9.570 993,500 9,415,590 9.4772 7.892 7.859 7.892 7.692 7.958 1,194,681 7.8813 -0.11%
2022-04-19 0 9.500 9.500 9.510 9.250 9.760 451,500 4,285,034 9.4907 7.900 7.900 7.909 7.692 8.116 542,927 7.8925 -2.66%
2022-04-14 0 9.760 9.650 9.760 9.400 9.760 483,500 4,651,180 9.6198 8.116 8.025 8.116 7.817 8.116 581,407 7.9999 3.83%
2022-04-13 0 9.400 9.400 9.410 9.300 9.480 303,000 2,852,628 9.4146 7.817 7.817 7.825 7.734 7.884 364,357 7.8292 0.53%
2022-04-12 0 9.350 9.310 9.350 9.100 9.400 465,500 4,316,517 9.2729 7.775 7.742 7.775 7.568 7.817 559,762 7.7113 1.41%
2022-04-11 0 9.220 9.220 9.230 9.060 9.460 799,177 7,384,308 9.2399 7.667 7.667 7.676 7.534 7.867 961,008 7.6839 -2.33%
2022-04-08 0 9.440 9.440 9.470 9.300 9.510 449,000 4,235,875 9.4340 7.850 7.850 7.875 7.734 7.909 539,921 7.8454 0.96%
2022-04-07 0 9.350 9.350 9.390 9.300 9.750 915,458 8,646,456 9.4450 7.775 7.775 7.809 7.734 8.108 1,100,836 7.8544 -4.00%
2022-04-06 0 9.740 9.740 9.760 9.680 10.20 728,000 7,160,202 9.8354 8.100 8.100 8.116 8.050 8.482 875,418 8.1792 -2.79%
2022-04-04 0 10.02 9.950 10.04 9.770 10.12 774,250 7,698,915 9.9437 8.333 8.274 8.349 8.125 8.416 931,033 8.2692 1.11%
2022-04-01 0 9.910 9.890 9.910 9.500 10.02 567,500 5,542,555 9.7666 8.241 8.225 8.241 7.900 8.333 682,417 8.1219 1.85%
2022-03-31 0 9.730 9.710 9.730 9.650 9.780 737,800 7,172,636 9.7217 8.091 8.075 8.091 8.025 8.133 887,202 8.0846 -1.22%
2022-03-30 0 9.850 9.840 9.850 9.810 10.12 942,500 9,347,672 9.9180 8.191 8.183 8.191 8.158 8.416 1,133,353 8.2478 -1.50%
2022-03-29 0 10.00 9.990 10.00 9.930 10.32 1,429,500 14,324,961 10.021 8.316 8.308 8.316 8.258 8.582 1,718,970 8.3335 -3.47%
2022-03-28 0 10.36 10.34 10.36 10.16 10.56 1,021,500 10,543,009 10.321 8.615 8.599 8.615 8.449 8.782 1,228,351 8.5831 -1.71%
2022-03-25 0 10.54 10.46 10.56 10.36 10.64 1,243,500 13,079,070 10.518 8.765 8.699 8.782 8.615 8.848 1,495,305 8.7468 0.19%
2022-03-24 0 10.52 10.44 10.52 10.44 10.70 1,148,500 12,142,124 10.572 8.748 8.682 8.748 8.682 8.898 1,381,068 8.7918 -1.13%
2022-03-23 0 10.64 10.58 10.64 10.44 10.76 1,641,000 17,388,300 10.596 8.848 8.798 8.848 8.682 8.948 1,973,298 8.8118 1.33%
2022-03-22 0 10.50 10.46 10.50 10.12 10.58 1,164,500 12,142,910 10.428 8.732 8.699 8.732 8.416 8.798 1,400,308 8.6716 1.74%
2022-03-21 0 10.32 10.30 10.32 10.20 10.94 1,544,000 16,058,375 10.401 8.582 8.566 8.582 8.482 9.098 1,856,655 8.6491 -2.09%
2022-03-18 0 10.54 10.44 10.54 9.640 10.76 3,330,000 34,846,340 10.464 8.765 8.682 8.765 8.017 8.948 4,004,315 8.7022 8.66%
2022-03-17 0 9.700 9.680 9.700 8.940 9.700 3,929,000 36,566,511 9.3068 8.067 8.050 8.067 7.435 8.067 4,724,611 7.7396 12.27%
2022-03-16 0 8.640 8.640 8.690 8.180 8.830 1,731,000 14,685,061 8.4836 7.185 7.185 7.227 6.803 7.343 2,081,522 7.0550 5.24%
2022-03-15 0 8.210 8.210 8.230 8.100 9.000 1,927,500 16,335,339 8.4749 6.827 6.827 6.844 6.736 7.484 2,317,813 7.0477 -6.28%
2022-03-14 0 8.760 8.760 8.770 8.720 9.040 1,308,000 11,585,950 8.8578 7.285 7.285 7.293 7.252 7.518 1,572,866 7.3661 -4.05%
2022-03-11 0 9.130 9.130 9.140 8.880 9.230 789,500 7,141,522 9.0456 7.593 7.593 7.601 7.385 7.676 949,371 7.5224 0.00%
2022-03-10 0 9.130 9.120 9.130 9.100 9.370 847,000 7,821,765 9.2347 7.593 7.584 7.593 7.568 7.792 1,018,515 7.6796 2.58%
2022-03-09 0 8.900 8.880 8.910 8.650 8.950 827,500 7,267,305 8.7822 7.401 7.385 7.410 7.193 7.443 995,066 7.3033 0.56%
2022-03-08 0 8.850 8.830 8.850 8.800 9.130 1,753,000 15,703,460 8.9580 7.360 7.343 7.360 7.318 7.593 2,107,977 7.4495 -0.11%
2022-03-07 0 8.860 8.840 8.860 8.460 9.000 1,332,000 11,704,270 8.7870 7.368 7.351 7.368 7.035 7.484 1,601,726 7.3073 -2.53%
2022-03-04 0 9.090 9.080 9.090 9.050 9.300 839,500 7,666,380 9.1321 7.559 7.551 7.559 7.526 7.734 1,009,496 7.5943 -3.81%
2022-03-03 0 9.450 9.440 9.450 9.430 9.610 439,250 4,186,352 9.5307 7.859 7.850 7.859 7.842 7.992 528,197 7.9257 0.96%
2022-03-02 0 9.360 9.330 9.370 9.300 9.690 691,000 6,550,425 9.4796 7.784 7.759 7.792 7.734 8.058 830,925 7.8833 -4.20%
2022-03-01 0 9.770 9.760 9.800 9.500 9.910 808,000 7,822,585 9.6814 8.125 8.116 8.150 7.900 8.241 971,618 8.0511 0.83%
2022-02-28 0 9.690 9.650 9.690 9.430 9.870 1,226,000 11,772,235 9.6021 8.058 8.025 8.058 7.842 8.208 1,474,261 7.9852 -1.32%
2022-02-25 0 9.820 9.820 9.840 9.800 10.28 845,500 8,388,445 9.9213 8.166 8.166 8.183 8.150 8.549 1,016,711 8.2506 -1.80%
2022-02-24 0 10.00 10.00 10.02 9.910 10.68 1,377,000 13,970,580 10.146 8.316 8.316 8.333 8.241 8.882 1,655,838 8.4372 -7.41%
2022-02-23 0 10.80 10.80 10.84 10.62 11.02 497,500 5,399,980 10.854 8.981 8.981 9.015 8.832 9.164 598,242 9.0264 0.37%
2022-02-22 0 10.76 10.76 10.80 10.70 11.10 287,831 3,108,273 10.799 8.948 8.948 8.981 8.898 9.231 346,116 8.9804 -3.06%
2022-02-21 0 11.10 11.10 11.12 10.68 11.18 760,500 8,376,625 11.015 9.231 9.231 9.247 8.882 9.297 914,499 9.1598 1.65%
2022-02-18 0 10.92 10.88 10.92 10.68 10.96 697,000 7,573,890 10.866 9.081 9.048 9.081 8.882 9.114 838,140 9.0365 1.49%
2022-02-17 0 10.76 10.72 10.78 10.54 10.98 672,250 7,197,559 10.707 8.948 8.915 8.965 8.765 9.131 808,379 8.9037 0.37%
2022-02-16 0 10.72 10.70 10.72 10.56 10.92 595,750 6,412,330 10.764 8.915 8.898 8.915 8.782 9.081 716,388 8.9509 1.52%
2022-02-15 0 10.56 10.50 10.56 10.20 10.58 1,077,500 11,309,120 10.496 8.782 8.732 8.782 8.482 8.798 1,295,691 8.7283 4.14%
2022-02-14 0 10.14 10.12 10.14 9.940 10.26 1,599,500 16,231,616 10.148 8.432 8.416 8.432 8.266 8.532 1,923,394 8.4390 -0.59%
2022-02-11 0 10.20 10.14 10.20 10.00 10.48 1,219,000 12,366,680 10.145 8.482 8.432 8.482 8.316 8.715 1,465,844 8.4366 -1.16%
2022-02-10 0 10.32 10.26 10.32 10.00 10.42 1,089,500 11,093,866 10.183 8.582 8.532 8.582 8.316 8.665 1,310,121 8.4678 -0.77%
2022-02-09 0 10.40 10.30 10.40 10.30 10.50 782,000 8,111,007 10.372 8.649 8.566 8.649 8.566 8.732 940,353 8.6255 0.00%
2022-02-08 0 10.40 10.38 10.40 10.32 10.66 723,723 7,532,497 10.408 8.649 8.632 8.649 8.582 8.865 870,275 8.6553 -0.38%
2022-02-07 0 10.44 10.40 10.46 10.16 10.52 690,000 7,170,935 10.393 8.682 8.649 8.699 8.449 8.748 829,723 8.6426 0.77%
2022-02-04 0 10.36 10.34 10.36 10.12 10.48 660,000 6,838,715 10.362 8.615 8.599 8.615 8.416 8.715 793,648 8.6168 2.98%
2022-01-31 0 10.06 10.06 10.08 9.960 10.20 158,500 1,597,640 10.080 8.366 8.366 8.383 8.283 8.482 190,596 8.3823 -0.79%
2022-01-28 0 10.14 10.12 10.14 9.950 10.30 665,000 6,723,945 10.111 8.432 8.416 8.432 8.274 8.566 799,661 8.4085 -1.17%
2022-01-27 0 10.26 10.24 10.26 9.960 10.32 636,000 6,485,410 10.197 8.532 8.516 8.532 8.283 8.582 764,788 8.4800 -0.58%
2022-01-26 0 10.32 10.32 10.34 10.16 10.66 1,166,500 12,020,175 10.305 8.582 8.582 8.599 8.449 8.865 1,402,713 8.5692 -1.71%
2022-01-25 0 10.50 10.46 10.54 10.36 10.88 2,019,500 21,328,060 10.561 8.732 8.699 8.765 8.615 9.048 2,428,443 8.7826 -3.14%
2022-01-24 0 10.84 10.84 10.86 10.82 11.22 629,500 6,910,448 10.978 9.015 9.015 9.031 8.998 9.331 756,972 9.1291 -1.81%
2022-01-21 0 11.04 11.00 11.04 10.72 11.14 683,000 7,500,335 10.982 9.181 9.148 9.181 8.915 9.264 821,305 9.1322 0.73%
2022-01-20 0 10.96 10.96 10.98 10.90 11.28 1,142,540 12,626,073 11.051 9.114 9.114 9.131 9.064 9.380 1,373,901 9.1899 -1.79%
2022-01-19 0 11.16 11.10 11.16 10.86 11.70 3,242,200 36,438,712 11.239 9.281 9.231 9.281 9.031 9.730 3,898,736 9.3463 4.10%
2022-01-18 0 10.72 10.64 10.72 10.60 10.82 652,000 6,974,375 10.697 8.915 8.848 8.915 8.815 8.998 784,028 8.8956 0.56%
2022-01-17 0 10.66 10.60 10.66 10.42 10.68 470,000 4,966,577 10.567 8.865 8.815 8.865 8.665 8.882 565,174 8.7877 0.76%
2022-01-14 0 10.58 10.56 10.58 10.38 10.78 756,000 7,996,720 10.578 8.798 8.782 8.798 8.632 8.965 909,088 8.7964 -0.56%
2022-01-13 0 10.64 10.60 10.64 10.40 10.72 809,000 8,583,552 10.610 8.848 8.815 8.848 8.649 8.915 972,820 8.8234 0.76%
2022-01-12 0 10.56 10.50 10.56 10.38 10.70 663,000 6,994,320 10.550 8.782 8.732 8.782 8.632 8.898 797,256 8.7730 1.34%
2022-01-11 0 10.42 10.38 10.42 10.14 10.46 475,000 4,893,306 10.302 8.665 8.632 8.665 8.432 8.699 571,186 8.5669 1.17%
2022-01-10 0 10.30 10.28 10.30 9.910 10.30 332,000 3,366,830 10.141 8.566 8.549 8.566 8.241 8.566 399,229 8.4333 0.98%
2022-01-07 0 10.20 10.20 10.28 10.18 10.40 146,000 1,495,696 10.245 8.482 8.482 8.549 8.466 8.649 175,565 8.5193 -1.54%
2022-01-06 0 10.36 10.30 10.38 10.16 10.40 310,500 3,202,845 10.315 8.615 8.566 8.632 8.449 8.649 373,375 8.5781 -0.19%
2022-01-05 0 10.38 10.36 10.38 10.00 10.50 1,002,500 10,344,146 10.318 8.632 8.615 8.632 8.316 8.732 1,205,503 8.5808 1.37%
2022-01-04 0 10.24 10.22 10.24 10.00 10.34 1,249,000 12,635,840 10.117 8.516 8.499 8.516 8.316 8.599 1,501,919 8.4131 0.20%
2022-01-03 0 10.22 10.22 10.24 10.02 10.32 223,500 2,270,960 10.161 8.499 8.499 8.516 8.333 8.582 268,758 8.4498 -0.78%
2021-12-31 0 10.30 10.22 10.30 10.06 10.56 191,500 1,951,310 10.190 8.566 8.499 8.566 8.366 8.782 230,278 8.4737 2.18%
2021-12-30 0 10.08 10.00 10.08 9.730 10.08 210,500 2,103,071 9.9908 8.383 8.316 8.383 8.091 8.383 253,126 8.3084 1.92%
2021-12-29 0 9.890 9.890 9.900 9.760 9.930 180,500 1,776,015 9.8394 8.225 8.225 8.233 8.116 8.258 217,051 8.1825 -2.27%
2021-12-28 0 10.12 10.02 10.12 9.880 10.24 803,000 8,066,215 10.045 8.416 8.333 8.416 8.216 8.516 965,605 8.3535 2.22%
2021-12-24 0 9.900 9.810 9.900 9.730 9.940 205,000 2,007,270 9.7916 8.233 8.158 8.233 8.091 8.266 246,512 8.1427 0.51%
2021-12-23 0 9.850 9.820 9.850 9.710 9.990 348,000 3,438,939 9.8820 8.191 8.166 8.191 8.075 8.308 418,469 8.2179 1.44%
2021-12-22 0 9.710 9.680 9.710 9.630 9.960 171,500 1,662,332 9.6929 8.075 8.050 8.075 8.008 8.283 206,228 8.0606 -0.41%
2021-12-21 0 9.750 9.720 9.750 9.610 9.910 360,000 3,513,510 9.7598 8.108 8.083 8.108 7.992 8.241 432,899 8.1162 1.04%
2021-12-20 0 9.650 9.650 9.670 9.640 9.820 716,000 6,941,414 9.6947 8.025 8.025 8.042 8.017 8.166 860,988 8.0622 -3.11%
2021-12-17 0 9.960 9.960 10.00 9.800 10.22 476,500 4,768,726 10.008 8.283 8.283 8.316 8.150 8.499 572,990 8.3225 -2.35%
2021-12-16 0 10.20 10.16 10.20 9.870 10.26 585,700 5,902,947 10.078 8.482 8.449 8.482 8.208 8.532 704,303 8.3813 1.80%
2021-12-15 0 10.02 9.970 10.02 9.710 10.02 1,031,500 10,213,620 9.9017 8.333 8.291 8.333 8.075 8.333 1,240,376 8.2343 2.04%
2021-12-14 0 9.820 9.770 9.830 9.560 10.00 1,249,000 12,177,179 9.7495 8.166 8.125 8.175 7.950 8.316 1,501,919 8.1077 0.82%
2021-12-13 0 9.740 9.740 9.750 9.740 10.00 974,000 9,621,108 9.8779 8.100 8.100 8.108 8.100 8.316 1,171,232 8.2145 -2.40%
2021-12-10 0 9.980 9.960 9.990 9.880 10.42 881,000 8,837,795 10.032 8.299 8.283 8.308 8.216 8.665 1,059,400 8.3423 -4.22%
2021-12-09 0 10.42 10.34 10.42 10.12 10.62 1,070,500 11,082,880 10.353 8.665 8.599 8.665 8.416 8.832 1,287,273 8.6096 -0.19%
2021-12-08 0 10.44 10.42 10.44 10.24 10.46 563,000 5,836,530 10.367 8.682 8.665 8.682 8.516 8.699 677,006 8.6211 2.15%
2021-12-07 0 10.22 10.18 10.22 10.00 10.46 1,192,831 12,121,022 10.162 8.499 8.466 8.499 8.316 8.699 1,434,376 8.4504 1.19%
2021-12-06 0 10.10 10.04 10.10 10.02 10.50 899,500 9,249,762 10.283 8.399 8.349 8.399 8.333 8.732 1,081,646 8.5516 -2.32%
2021-12-03 0 10.34 10.32 10.34 10.32 11.04 585,100 6,208,164 10.610 8.599 8.582 8.599 8.582 9.181 703,581 8.8237 -4.61%
2021-12-02 0 10.84 10.84 10.88 10.84 11.16 559,500 6,117,115 10.933 9.015 9.015 9.048 9.015 9.281 672,797 9.0921 -1.81%
2021-12-01 0 11.04 11.02 11.04 10.82 11.28 1,346,500 14,851,995 11.030 9.181 9.164 9.181 8.998 9.380 1,619,162 9.1726 -0.18%
2021-11-30 0 11.06 11.00 11.06 10.90 11.28 746,500 8,252,280 11.055 9.198 9.148 9.198 9.064 9.380 897,664 9.1931 0.73%
2021-11-29 0 10.98 10.94 10.98 10.90 11.14 506,500 5,569,760 10.997 9.131 9.098 9.131 9.064 9.264 609,065 9.1448 -0.54%
2021-11-26 0 11.04 11.04 11.08 10.80 11.18 767,167 8,478,360 11.052 9.181 9.181 9.214 8.981 9.297 922,516 9.1905 -2.13%
2021-11-25 0 11.28 11.24 11.28 11.08 11.28 356,000 3,983,720 11.190 9.380 9.347 9.380 9.214 9.380 428,089 9.3058 0.36%
2021-11-24 0 11.24 11.20 11.24 11.00 11.26 599,146 6,669,760 11.132 9.347 9.314 9.347 9.148 9.364 720,471 9.2575 -0.71%
2021-11-23 0 11.32 11.30 11.32 11.30 11.70 689,500 7,922,205 11.490 9.414 9.397 9.414 9.397 9.730 829,122 9.5549 -3.25%
2021-11-22 0 11.70 11.68 11.70 11.34 11.76 1,047,000 12,205,010 11.657 9.730 9.713 9.730 9.430 9.780 1,259,014 9.6941 1.21%
2021-11-19 0 11.56 11.50 11.56 11.24 11.56 458,000 5,213,700 11.384 9.613 9.563 9.613 9.347 9.613 550,744 9.4667 -0.17%
2021-11-18 0 11.58 11.54 11.58 11.12 11.58 949,000 10,860,390 11.444 9.630 9.597 9.630 9.247 9.630 1,141,170 9.5169 3.02%
2021-11-17 0 11.24 11.24 11.32 11.20 11.50 1,088,500 12,347,723 11.344 9.347 9.347 9.414 9.314 9.563 1,308,918 9.4335 -2.26%
2021-11-16 0 11.50 11.48 11.50 11.48 11.82 681,009 7,902,043 11.603 9.563 9.547 9.563 9.547 9.830 818,911 9.6494 -1.20%
2021-11-15 0 11.64 11.60 11.64 11.42 11.88 701,394 8,121,925 11.580 9.680 9.647 9.680 9.497 9.879 843,424 9.6297 0.69%
2021-11-12 0 11.56 11.50 11.56 11.46 11.80 723,500 8,379,185 11.582 9.613 9.563 9.613 9.530 9.813 870,007 9.6312 0.35%
2021-11-11 0 11.52 11.52 11.54 11.38 11.68 463,000 5,343,720 11.542 9.580 9.580 9.597 9.464 9.713 556,756 9.5980 0.35%
2021-11-10 0 11.48 11.44 11.48 11.10 11.70 1,518,000 17,217,160 11.342 9.547 9.514 9.547 9.231 9.730 1,825,391 9.4320 -2.71%
2021-11-09 0 11.80 11.70 11.80 11.70 11.92 975,000 11,479,045 11.773 9.813 9.730 9.813 9.730 9.913 1,172,435 9.7908 -0.67%
2021-11-08 0 11.88 11.82 11.88 11.42 11.92 1,378,000 16,231,448 11.779 9.879 9.830 9.879 9.497 9.913 1,657,041 9.7954 3.85%
2021-11-05 0 11.44 11.42 11.46 11.36 12.00 403,500 4,645,033 11.512 9.514 9.497 9.530 9.447 9.979 485,208 9.5733 -3.87%
2021-11-04 0 11.90 11.88 11.90 11.74 12.16 756,000 8,994,430 11.897 9.896 9.879 9.896 9.763 10.11 909,088 9.8939 -0.83%
2021-11-03 0 12.00 11.98 12.00 11.80 12.10 1,571,601 18,773,042 11.945 9.979 9.963 9.979 9.813 10.06 1,889,846 9.9336 1.18%
2021-11-02 0 11.86 11.76 11.86 11.58 12.26 1,513,000 17,879,094 11.817 9.863 9.780 9.863 9.630 10.20 1,819,378 9.8270 1.89%
2021-11-01 0 11.64 11.64 11.70 11.42 11.76 989,000 11,483,933 11.612 9.680 9.680 9.730 9.497 9.780 1,189,270 9.6563 0.00%
2021-10-29 0 11.64 11.64 11.66 11.44 11.78 585,000 6,822,485 11.662 9.680 9.680 9.696 9.514 9.796 703,461 9.6985 0.87%
2021-10-28 0 11.54 11.54 11.58 11.08 11.74 1,019,243 11,714,650 11.494 9.597 9.597 9.630 9.214 9.763 1,225,637 9.5580 -0.35%
2021-10-27 0 11.58 11.56 11.60 11.50 11.98 726,000 8,464,110 11.659 9.630 9.613 9.647 9.563 9.963 873,013 9.6953 -1.53%
2021-10-26 0 11.76 11.70 11.78 11.68 11.86 293,000 3,442,890 11.751 9.780 9.730 9.796 9.713 9.863 352,332 9.7717 -0.17%
2021-10-25 0 11.78 11.70 11.80 11.56 11.92 1,015,500 11,899,713 11.718 9.796 9.730 9.813 9.613 9.913 1,221,136 9.7448 -1.17%
2021-10-22 0 11.92 11.90 11.92 11.78 12.38 569,000 6,849,890 12.039 9.913 9.896 9.913 9.796 10.30 684,221 10.011 -1.97%
2021-10-21 0 12.16 12.08 12.16 11.90 12.40 767,500 9,307,362 12.127 10.11 10.05 10.11 9.896 10.31 922,916 10.085 1.50%
2021-10-20 0 11.98 11.98 12.02 11.94 12.20 769,500 9,270,500 12.047 9.963 9.963 9.996 9.929 10.15 925,321 10.019 -1.80%
2021-10-19 0 12.20 12.16 12.20 11.66 12.80 1,590,000 19,391,470 12.196 10.15 10.11 10.15 9.696 10.64 1,911,970 10.142 3.39%
2021-10-18 0 11.80 11.76 11.80 11.58 12.00 1,208,500 14,277,318 11.814 9.813 9.780 9.813 9.630 9.979 1,453,218 9.8246 0.85%
2021-10-15 0 11.70 11.58 11.70 11.46 11.90 1,005,500 11,673,377 11.610 9.730 9.630 9.730 9.530 9.896 1,209,111 9.6545 -1.68%
2021-10-12 0 11.90 11.88 11.90 11.86 12.36 748,000 9,010,100 12.046 9.896 9.879 9.896 9.863 10.28 899,468 10.017 -3.41%
2021-10-11 0 12.32 12.26 12.32 12.06 12.78 1,568,500 19,418,139 12.380 10.25 10.20 10.25 10.03 10.63 1,886,117 10.295 2.16%
2021-10-08 0 12.06 12.06 12.08 11.92 12.80 1,481,500 18,190,584 12.279 10.03 10.03 10.05 9.913 10.64 1,781,499 10.211 -0.17%
2021-10-07 0 12.08 12.02 12.08 11.34 12.12 2,941,000 34,963,850 11.888 10.05 9.996 10.05 9.430 10.08 3,536,544 9.8864 5.04%
2021-10-06 0 11.50 11.42 11.50 10.90 11.62 1,193,000 13,577,840 11.381 9.563 9.497 9.563 9.064 9.663 1,434,579 9.4647 3.23%
2021-10-05 0 11.14 11.12 11.14 10.76 11.28 700,500 7,785,574 11.114 9.264 9.247 9.264 8.948 9.380 842,349 9.2427 0.91%
2021-10-04 0 11.04 10.98 11.04 10.92 11.46 708,000 7,910,312 11.173 9.181 9.131 9.181 9.081 9.530 851,368 9.2913 -2.13%
2021-09-30 0 11.28 11.22 11.28 10.94 11.36 598,500 6,678,125 11.158 9.380 9.331 9.380 9.098 9.447 719,694 9.2791 1.26%
2021-09-29 0 11.14 11.10 11.14 10.64 11.36 1,260,000 13,879,607 11.016 9.264 9.231 9.264 8.848 9.447 1,515,146 9.1606 0.36%
2021-09-28 0 11.10 11.06 11.10 10.78 11.28 755,500 8,330,375 11.026 9.231 9.198 9.231 8.965 9.380 908,487 9.1695 2.59%
2021-09-27 0 10.82 10.82 10.86 10.68 11.10 1,449,000 15,756,635 10.874 8.998 8.998 9.031 8.882 9.231 1,742,418 9.0430 -3.57%
2021-09-24 0 11.22 11.06 11.22 11.10 12.00 587,500 6,811,310 11.594 9.331 9.198 9.331 9.231 9.979 706,467 9.6414 -3.94%
2021-09-23 0 11.68 11.62 11.68 11.06 11.90 1,105,001 12,847,229 11.626 9.713 9.663 9.713 9.198 9.896 1,328,760 9.6686 5.61%
2021-09-21 0 11.06 11.06 11.14 10.72 11.18 568,500 6,268,155 11.026 9.198 9.198 9.264 8.915 9.297 683,620 9.1691 2.41%
2021-09-20 0 10.80 10.80 10.82 10.72 11.22 1,324,456 14,612,729 11.033 8.981 8.981 8.998 8.915 9.331 1,592,654 9.1751 -3.74%
2021-09-17 0 11.22 11.20 11.22 11.06 11.54 447,500 5,036,370 11.255 9.331 9.314 9.331 9.198 9.597 538,117 9.3592 -0.36%
2021-09-16 0 11.26 11.24 11.26 11.10 11.68 652,000 7,397,790 11.346 9.364 9.347 9.364 9.231 9.713 784,028 9.4356 -1.75%
2021-09-15 0 11.96 11.92 11.96 11.88 12.20 1,618,500 19,413,650 11.995 9.530 9.498 9.530 9.466 9.721 2,031,156 9.5579 0.17%
2021-09-14 0 11.94 11.88 11.94 11.74 12.40 1,341,000 16,221,680 12.097 9.514 9.466 9.514 9.355 9.881 1,682,904 9.6391 -0.50%
2021-09-13 0 12.00 11.94 12.00 11.92 12.10 1,444,500 17,302,495 11.978 9.562 9.514 9.562 9.498 9.642 1,812,793 9.5447 -0.83%
2021-09-10 0 12.10 12.06 12.10 11.88 12.24 1,102,000 13,282,404 12.053 9.642 9.610 9.642 9.466 9.753 1,382,968 9.6043 1.68%
2021-09-09 0 11.90 11.80 11.90 11.42 11.98 1,984,677 23,436,442 11.809 9.482 9.403 9.482 9.100 9.546 2,490,694 9.4096 3.66%
2021-09-08 0 11.48 11.48 11.50 10.84 11.68 3,391,075 38,737,989 11.424 9.148 9.148 9.164 8.638 9.307 4,255,670 9.1027 7.29%
2021-09-07 0 10.70 10.68 10.70 10.64 11.16 1,712,500 18,425,150 10.759 8.526 8.510 8.526 8.478 8.893 2,149,122 8.5733 -2.19%
2021-09-06 0 10.94 10.88 10.96 10.70 11.26 1,868,500 20,283,290 10.855 8.717 8.670 8.733 8.526 8.972 2,344,897 8.6500 -2.15%
2021-09-03 0 11.18 11.18 11.20 11.14 11.54 1,657,250 18,634,808 11.244 8.909 8.909 8.925 8.877 9.195 2,079,786 8.9600 -0.71%
2021-09-02 0 11.26 11.22 11.28 11.14 11.88 2,153,500 24,638,472 11.441 8.972 8.941 8.988 8.877 9.466 2,702,561 9.1167 -4.41%
2021-09-01 0 11.78 11.74 11.78 11.50 11.88 759,500 8,892,515 11.708 9.387 9.355 9.387 9.164 9.466 953,144 9.3297 -0.84%
2021-08-31 0 11.88 11.86 11.88 11.42 11.88 2,068,000 24,187,660 11.696 9.466 9.450 9.466 9.100 9.466 2,595,261 9.3199 4.03%
2021-08-30 0 11.42 11.36 11.42 11.30 11.94 1,145,000 13,218,415 11.545 9.100 9.052 9.100 9.004 9.514 1,436,932 9.1991 -2.39%
2021-08-27 0 11.70 11.70 11.72 11.52 12.10 1,804,050 21,224,023 11.765 9.323 9.323 9.339 9.180 9.642 2,264,014 9.3745 -1.18%
2021-08-26 0 11.84 11.80 11.84 11.66 12.16 2,005,500 23,937,530 11.936 9.435 9.403 9.435 9.291 9.690 2,516,826 9.5110 0.51%
2021-08-25 0 11.78 11.66 11.78 11.48 11.96 1,971,000 23,102,000 11.721 9.387 9.291 9.387 9.148 9.530 2,473,530 9.3397 1.38%
2021-08-24 0 11.62 11.62 11.68 11.46 11.98 2,004,500 23,606,245 11.777 9.259 9.259 9.307 9.132 9.546 2,515,571 9.3840 1.93%
2021-08-23 0 11.40 11.36 11.44 10.84 11.56 769,000 8,693,955 11.306 9.084 9.052 9.116 8.638 9.211 965,066 9.0087 3.64%
2021-08-20 0 11.00 11.00 11.02 10.60 11.48 2,443,000 26,755,265 10.952 8.765 8.765 8.781 8.446 9.148 3,065,872 8.7268 -4.84%
2021-08-19 0 11.56 11.50 11.56 11.34 11.68 259,000 2,985,829 11.528 9.211 9.164 9.211 9.036 9.307 325,035 9.1862 -1.03%
2021-08-18 0 11.68 11.68 11.70 11.46 11.90 1,298,500 15,174,163 11.686 9.307 9.307 9.323 9.132 9.482 1,629,568 9.3118 1.57%
2021-08-17 0 11.50 11.40 11.50 11.16 11.50 400,000 4,527,295 11.318 9.164 9.084 9.164 8.893 9.164 501,985 9.0188 2.13%
2021-08-16 0 11.26 11.20 11.26 11.00 11.50 948,750 10,640,180 11.215 8.972 8.925 8.972 8.765 9.164 1,190,645 8.9365 2.93%
2021-08-13 0 10.94 10.80 10.94 10.66 10.94 690,500 7,456,229 10.798 8.717 8.606 8.717 8.494 8.717 866,551 8.6045 2.82%
2021-08-12 0 10.64 10.62 10.70 10.62 10.90 776,000 8,346,050 10.755 8.478 8.462 8.526 8.462 8.686 973,851 8.5702 -3.27%
2021-08-11 0 11.00 11.00 11.02 10.86 11.72 1,687,000 18,951,868 11.234 8.765 8.765 8.781 8.654 9.339 2,117,121 8.9517 -1.96%
2021-08-10 0 11.22 11.04 11.22 10.84 11.22 683,000 7,545,120 11.047 8.941 8.797 8.941 8.638 8.941 857,139 8.8027 2.00%
2021-08-09 0 11.00 10.94 11.02 10.86 11.14 434,000 4,761,140 10.970 8.765 8.717 8.781 8.654 8.877 544,654 8.7416 1.85%
2021-08-06 0 10.80 10.78 10.80 10.58 11.12 739,500 7,962,432 10.767 8.606 8.590 8.606 8.431 8.861 928,044 8.5798 -1.46%
2021-08-05 0 10.96 10.92 10.98 10.88 11.30 321,500 3,545,145 11.027 8.733 8.701 8.749 8.670 9.004 403,470 8.7866 -1.44%
2021-08-04 0 11.12 11.10 11.12 10.98 11.40 313,976 3,493,199 11.126 8.861 8.845 8.861 8.749 9.084 394,028 8.8654 -0.54%
2021-08-03 0 11.18 11.18 11.24 11.06 11.54 209,500 2,339,810 11.169 8.909 8.909 8.956 8.813 9.195 262,915 8.8995 -2.95%
2021-08-02 0 11.52 11.38 11.52 11.16 11.54 370,500 4,220,845 11.392 9.180 9.068 9.180 8.893 9.195 464,963 9.0778 1.59%
2021-07-30 0 11.34 11.32 11.34 11.02 11.54 391,081 4,398,654 11.247 9.036 9.020 9.036 8.781 9.195 490,792 8.9624 -0.18%
2021-07-29 0 11.36 11.32 11.36 10.88 11.40 1,139,037 12,620,835 11.080 9.052 9.020 9.052 8.670 9.084 1,429,448 8.8292 6.37%
2021-07-28 0 10.68 10.68 10.78 10.56 11.22 1,741,416 18,667,361 10.720 8.510 8.510 8.590 8.415 8.941 2,185,411 8.5418 -4.64%
2021-07-27 0 11.20 11.08 11.20 10.82 11.70 1,912,600 21,609,618 11.299 8.925 8.829 8.925 8.622 9.323 2,400,240 9.0031 1.82%
2021-07-26 0 11.00 10.96 11.00 10.78 11.22 837,500 9,225,690 11.016 8.765 8.733 8.765 8.590 8.941 1,051,031 8.7778 -1.08%
2021-07-23 0 11.12 11.12 11.14 11.08 11.66 480,500 5,443,760 11.329 8.861 8.861 8.877 8.829 9.291 603,009 9.0277 -4.14%
2021-07-22 0 11.60 11.50 11.62 11.28 11.60 222,000 2,542,155 11.451 9.243 9.164 9.259 8.988 9.243 278,602 9.1247 0.87%
2021-07-21 0 11.50 11.34 11.60 11.34 11.82 469,500 5,380,509 11.460 9.164 9.036 9.243 9.036 9.419 589,205 9.1318 -1.03%
2021-07-20 0 11.62 11.62 11.78 11.54 11.96 387,000 4,503,436 11.637 9.259 9.259 9.387 9.195 9.530 485,670 9.2726 -3.01%
2021-07-19 0 11.98 11.98 12.06 11.82 12.20 482,500 5,781,504 11.982 9.546 9.546 9.610 9.419 9.721 605,519 9.5480 -0.99%
2021-07-16 0 12.10 12.08 12.10 11.30 12.32 367,000 4,440,250 12.099 9.642 9.626 9.642 9.004 9.817 460,571 9.6407 -0.49%
2021-07-15 0 12.16 12.14 12.18 11.92 12.20 251,100 3,021,474 12.033 9.690 9.674 9.705 9.498 9.721 315,121 9.5883 0.66%
2021-07-14 0 12.08 12.02 12.10 11.92 12.32 401,500 4,832,015 12.035 9.626 9.578 9.642 9.498 9.817 503,867 9.5899 -2.89%
2021-07-13 0 12.44 12.30 12.44 12.00 12.52 318,000 3,917,810 12.320 9.913 9.801 9.913 9.562 9.976 399,078 9.8172 2.47%
2021-07-12 0 12.14 12.06 12.16 12.00 12.20 351,000 4,241,580 12.084 9.674 9.610 9.690 9.562 9.721 440,492 9.6292 0.33%
2021-07-09 0 12.10 12.00 12.10 11.72 12.28 688,000 8,235,146 11.970 9.642 9.562 9.642 9.339 9.785 863,414 9.5379 -0.66%
2021-07-08 0 12.18 12.12 12.18 12.02 12.70 618,000 7,573,629 12.255 9.705 9.658 9.705 9.578 10.12 775,567 9.7653 -2.87%
2021-07-07 0 12.54 12.52 12.54 12.18 12.92 750,934 9,481,435 12.626 9.992 9.976 9.992 9.705 10.30 942,394 10.061 1.62%
2021-07-06 0 12.34 12.20 12.36 12.08 12.42 290,066 3,557,795 12.266 9.833 9.721 9.849 9.626 9.897 364,022 9.7736 1.65%
2021-07-05 0 12.14 12.14 12.24 12.12 12.70 346,000 4,266,730 12.332 9.674 9.674 9.753 9.658 10.12 434,217 9.8263 -2.88%
2021-07-02 0 12.50 12.50 12.52 12.42 12.94 657,500 8,329,200 12.668 9.960 9.960 9.976 9.897 10.31 825,138 10.094 -0.48%
2021-06-30 0 12.56 12.52 12.56 11.86 12.74 1,020,000 12,714,310 12.465 10.01 9.976 10.01 9.450 10.15 1,280,061 9.9326 3.80%
2021-06-29 0 12.10 12.00 12.10 12.04 12.74 1,004,500 12,288,590 12.234 9.642 9.562 9.642 9.594 10.15 1,260,609 9.7481 -3.04%
2021-06-28 0 12.48 12.46 12.48 12.46 12.96 309,000 3,914,881 12.670 9.945 9.929 9.945 9.929 10.33 387,783 10.096 -3.41%
2021-06-25 0 12.92 12.78 12.92 12.74 13.10 375,000 4,831,990 12.885 10.30 10.18 10.30 10.15 10.44 470,611 10.267 -0.15%
2021-06-24 0 12.94 12.92 12.94 12.62 13.00 1,396,956 17,936,493 12.840 10.31 10.30 10.31 10.06 10.36 1,753,127 10.231 2.37%
2021-06-23 0 12.64 12.56 12.64 12.30 12.74 632,044 7,970,230 12.610 10.07 10.01 10.07 9.801 10.15 793,191 10.048 0.80%
2021-06-22 0 12.54 12.48 12.54 12.36 12.68 302,000 3,786,880 12.539 9.992 9.945 9.992 9.849 10.10 378,999 9.9918 1.46%
2021-06-21 0 12.36 12.34 12.36 12.08 13.18 1,622,500 20,200,980 12.451 9.849 9.833 9.849 9.626 10.50 2,036,176 9.9210 -5.07%
2021-06-18 0 13.02 13.00 13.02 12.82 13.28 1,320,500 17,138,012 12.978 10.37 10.36 10.37 10.22 10.58 1,657,177 10.342 1.09%
2021-06-17 0 12.88 12.70 12.90 12.76 13.20 807,001 10,453,712 12.954 10.26 10.12 10.28 10.17 10.52 1,012,756 10.322 0.16%
2021-06-16 0 12.86 12.84 12.86 12.56 13.20 1,141,000 14,587,010 12.784 10.25 10.23 10.25 10.01 10.52 1,431,912 10.187 -0.77%
2021-06-15 0 12.96 12.90 12.96 11.52 13.10 2,763,500 34,221,020 12.383 10.33 10.28 10.33 9.180 10.44 3,468,088 9.8674 9.09%
2021-06-11 0 11.88 11.88 11.90 11.70 13.70 10,381,000 133,515,885 12.862 9.466 9.466 9.482 9.323 10.92 13,027,761 10.249 5.13%
2021-06-10 0 11.30 11.30 11.32 11.22 11.46 423,500 4,793,270 11.318 9.004 9.004 9.020 8.941 9.132 531,476 9.0188 -0.88%
2021-06-09 0 11.40 11.40 11.44 11.22 11.52 146,000 1,670,560 11.442 9.084 9.084 9.116 8.941 9.180 183,224 9.1176 -0.35%
2021-06-08 0 11.44 11.38 11.48 11.22 11.66 287,500 3,274,520 11.390 9.116 9.068 9.148 8.941 9.291 360,802 9.0757 0.18%
2021-06-07 0 11.42 11.42 11.50 11.40 11.60 176,000 2,019,520 11.475 9.100 9.100 9.164 9.084 9.243 220,873 9.1433 -1.21%
2021-06-04 0 11.56 11.48 11.58 11.30 11.62 252,500 2,886,505 11.432 9.211 9.148 9.227 9.004 9.259 316,878 9.1092 0.00%
2021-06-03 0 11.56 11.46 11.56 11.40 11.60 327,000 3,751,100 11.471 9.211 9.132 9.211 9.084 9.243 410,373 9.1407 0.52%
2021-06-02 0 11.50 11.46 11.50 11.34 11.60 387,500 4,438,563 11.454 9.164 9.132 9.164 9.036 9.243 486,298 9.1273 -1.37%
2021-06-01 0 11.66 11.60 11.66 11.40 11.86 290,000 3,369,280 11.618 9.291 9.243 9.291 9.084 9.450 363,939 9.2578 -1.52%
2021-05-31 0 11.84 11.82 11.84 11.62 12.06 517,500 6,087,955 11.764 9.435 9.419 9.435 9.259 9.610 649,443 9.3741 -1.82%
2021-05-28 0 12.06 12.06 12.10 11.84 12.16 2,413,000 28,962,446 12.003 9.610 9.610 9.642 9.435 9.690 3,028,223 9.5642 4.15%
2021-05-27 0 11.58 11.58 11.64 11.58 11.88 611,000 7,113,265 11.642 9.227 9.227 9.275 9.227 9.466 766,782 9.2768 -2.36%
2021-05-26 0 11.86 11.80 11.86 11.50 12.10 822,500 9,772,043 11.881 9.450 9.403 9.450 9.164 9.642 1,032,206 9.4671 3.13%
2021-05-25 0 11.50 11.46 11.50 11.34 11.76 495,000 5,704,113 11.524 9.164 9.132 9.164 9.036 9.371 621,206 9.1823 -2.04%
2021-05-24 0 11.74 11.64 11.74 11.50 11.94 437,500 5,138,455 11.745 9.355 9.275 9.355 9.164 9.514 549,046 9.3589 1.56%
2021-05-21 0 11.56 11.50 11.56 11.28 11.68 305,500 3,530,581 11.557 9.211 9.164 9.211 8.988 9.307 383,391 9.2088 1.76%
2021-05-20 0 11.36 11.36 11.38 11.24 11.64 736,084 8,437,536 11.463 9.052 9.052 9.068 8.956 9.275 923,757 9.1339 -1.56%
2021-05-18 0 11.54 11.36 11.54 11.06 11.58 693,500 7,866,960 11.344 9.195 9.052 9.195 8.813 9.227 870,316 9.0392 3.96%
2021-05-17 0 11.10 11.10 11.12 11.02 11.38 931,500 10,344,090 11.105 8.845 8.845 8.861 8.781 9.068 1,168,997 8.8487 -1.42%
2021-05-14 0 11.26 11.26 11.34 10.80 11.36 824,500 9,217,390 11.179 8.972 8.972 9.036 8.606 9.052 1,034,716 8.9081 2.55%
2021-05-13 0 10.98 10.98 11.02 10.70 11.16 938,500 10,260,780 10.933 8.749 8.749 8.781 8.526 8.893 1,177,782 8.7120 -0.72%
2021-05-12 0 11.06 11.06 11.08 10.68 11.16 546,233 5,969,363 10.928 8.813 8.813 8.829 8.510 8.893 685,502 8.7080 0.55%
2021-05-11 0 11.00 11.00 11.04 10.56 11.22 747,500 8,146,640 10.899 8.765 8.765 8.797 8.415 8.941 938,084 8.6843 -1.96%
2021-05-10 0 11.22 11.18 11.22 11.06 11.28 990,500 11,048,730 11.155 8.941 8.909 8.941 8.813 8.988 1,243,040 8.8885 1.26%
2021-05-07 0 11.08 11.04 11.08 10.94 11.46 1,286,000 14,333,027 11.145 8.829 8.797 8.829 8.717 9.132 1,613,881 8.8811 0.73%
2021-05-06 0 11.00 10.96 11.00 10.76 11.44 2,235,126 24,758,735 11.077 8.765 8.733 8.765 8.574 9.116 2,804,998 8.8266 -0.90%
2021-05-05 0 11.30 11.30 11.34 11.24 12.34 2,052,500 23,848,235 11.619 8.845 8.845 8.876 8.798 9.659 2,622,221 9.0947 -8.72%
2021-05-04 0 12.38 12.30 12.38 11.92 12.84 2,280,000 28,327,400 12.424 9.690 9.628 9.690 9.330 10.05 2,912,869 9.7249 4.92%
2021-05-03 0 11.80 11.80 11.84 11.54 12.08 495,000 5,816,420 11.750 9.236 9.236 9.268 9.033 9.455 632,399 9.1974 -0.17%
2021-04-30 0 11.82 11.78 11.84 11.56 12.02 666,001 7,860,606 11.803 9.252 9.221 9.268 9.048 9.408 850,866 9.2384 -1.83%
2021-04-29 0 12.04 11.98 12.04 11.58 12.18 1,031,000 12,366,701 11.995 9.424 9.377 9.424 9.064 9.534 1,317,179 9.3888 2.38%
2021-04-28 0 11.76 11.64 11.76 11.50 11.88 632,700 7,370,393 11.649 9.205 9.111 9.205 9.001 9.299 808,321 9.1182 0.51%
2021-04-27 0 11.70 11.70 11.72 11.34 11.90 1,089,500 12,687,710 11.645 9.158 9.158 9.174 8.876 9.315 1,391,917 9.1153 0.34%
2021-04-26 0 11.66 11.66 11.68 11.48 12.24 2,109,500 24,746,365 11.731 9.127 9.127 9.142 8.986 9.581 2,695,042 9.1822 -5.05%
2021-04-23 0 12.28 12.26 12.28 11.94 12.34 1,649,000 20,218,430 12.261 9.612 9.596 9.612 9.346 9.659 2,106,719 9.5971 2.50%
2021-04-22 0 11.98 11.96 11.98 11.66 12.42 1,360,500 16,362,265 12.027 9.377 9.361 9.377 9.127 9.722 1,738,139 9.4137 1.35%
2021-04-21 0 11.82 11.78 11.84 11.60 11.96 926,500 10,882,605 11.746 9.252 9.221 9.268 9.080 9.361 1,183,672 9.1939 -0.84%
2021-04-20 0 11.92 11.88 11.92 11.86 12.36 590,000 7,109,865 12.051 9.330 9.299 9.330 9.283 9.675 753,769 9.4324 -1.00%
2021-04-19 0 12.04 12.00 12.04 11.40 12.10 1,125,500 13,352,800 11.864 9.424 9.393 9.424 8.923 9.471 1,437,909 9.2863 4.88%
2021-04-16 0 11.48 11.48 11.50 11.30 11.66 667,000 7,687,050 11.525 8.986 8.986 9.001 8.845 9.127 852,142 9.0209 1.41%
2021-04-15 0 11.32 11.28 11.32 10.96 11.58 606,598 6,787,169 11.189 8.861 8.829 8.861 8.579 9.064 774,974 8.7579 -0.18%
2021-04-14 0 11.34 11.32 11.34 11.06 11.36 619,500 6,958,140 11.232 8.876 8.861 8.876 8.657 8.892 791,457 8.7916 3.09%
2021-04-13 0 11.00 10.98 11.00 10.88 11.56 1,604,000 18,002,750 11.224 8.610 8.594 8.610 8.516 9.048 2,049,229 8.7851 -0.36%
2021-04-12 0 11.04 11.04 11.08 11.00 11.84 1,454,072 16,249,948 11.176 8.641 8.641 8.673 8.610 9.268 1,857,685 8.7474 -6.12%
2021-04-09 0 11.76 11.72 11.76 11.54 12.34 1,106,500 13,056,821 11.800 9.205 9.174 9.205 9.033 9.659 1,413,636 9.2363 -3.76%
2021-04-08 0 12.22 12.18 12.22 11.56 12.52 1,971,500 24,096,750 12.223 9.565 9.534 9.565 9.048 9.800 2,518,737 9.5670 5.71%
2021-04-07 0 11.56 11.52 11.56 11.30 11.70 1,522,500 17,508,595 11.500 9.048 9.017 9.048 8.845 9.158 1,945,106 9.0014 2.12%
2021-04-01 0 11.32 11.28 11.32 11.20 11.42 441,500 4,990,650 11.304 8.861 8.829 8.861 8.767 8.939 564,049 8.8479 0.53%
2021-03-31 0 11.26 11.22 11.26 11.16 11.80 988,500 11,222,580 11.353 8.814 8.782 8.814 8.735 9.236 1,262,882 8.8865 -0.35%
2021-03-30 0 11.30 11.26 11.30 11.06 11.48 924,500 10,409,560 11.260 8.845 8.814 8.845 8.657 8.986 1,181,117 8.8133 2.17%
2021-03-29 0 11.06 11.06 11.18 10.90 11.58 2,662,500 29,827,712 11.203 8.657 8.657 8.751 8.532 9.064 3,401,541 8.7689 -0.90%
2021-03-26 0 11.16 11.08 11.16 10.60 11.86 1,816,000 20,203,690 11.125 8.735 8.673 8.735 8.297 9.283 2,320,074 8.7082 -1.93%
2021-03-25 0 11.38 11.30 11.38 11.10 12.50 4,306,500 50,062,426 11.625 8.908 8.845 8.908 8.688 9.784 5,501,872 9.0992 0.18%
2021-03-24 0 11.36 11.34 11.36 11.12 12.22 1,653,000 18,740,481 11.337 8.892 8.876 8.892 8.704 9.565 2,111,830 8.8740 -7.04%
2021-03-23 0 12.22 12.20 12.22 11.94 13.58 2,746,500 33,706,365 12.273 9.565 9.549 9.565 9.346 10.63 3,508,857 9.6061 -6.43%
2021-03-22 0 13.06 13.04 13.06 12.86 13.86 2,586,000 33,986,915 13.143 10.22 10.21 10.22 10.07 10.85 3,303,806 10.287 -0.61%
2021-03-19 0 13.14 13.12 13.14 12.80 13.68 2,403,900 31,343,566 13.039 10.29 10.27 10.29 10.02 10.71 3,071,160 10.206 -2.38%
2021-03-18 0 13.46 13.38 13.48 13.18 14.36 2,666,556 36,166,743 13.563 10.54 10.47 10.55 10.32 11.24 3,406,723 10.616 -2.75%
2021-03-17 0 13.84 13.82 13.84 13.26 13.96 5,272,000 72,100,655 13.676 10.83 10.82 10.83 10.38 10.93 6,735,370 10.705 1.32%
2021-03-16 0 13.66 13.56 13.66 13.00 13.74 5,435,500 73,371,720 13.499 10.69 10.61 10.69 10.18 10.75 6,944,253 10.566 4.27%
2021-03-15 0 13.10 13.10 13.12 11.14 13.36 9,990,500 128,733,020 12.886 10.25 10.25 10.27 8.720 10.46 12,763,603 10.086 16.96%
2021-03-12 0 11.20 11.14 11.20 10.72 11.34 3,069,500 34,105,420 11.111 8.767 8.720 8.767 8.391 8.876 3,921,513 8.6970 2.75%
2021-03-11 0 10.90 10.80 10.90 10.62 11.08 808,500 8,753,345 10.827 8.532 8.454 8.532 8.313 8.673 1,032,919 8.4744 4.01%
2021-03-10 0 10.48 10.46 10.48 10.24 10.74 2,849,000 29,596,080 10.388 8.203 8.187 8.203 8.015 8.407 3,639,808 8.1312 1.75%
2021-03-09 0 10.30 10.30 10.36 9.970 10.56 1,397,000 14,400,600 10.308 8.062 8.062 8.109 7.804 8.266 1,784,771 8.0686 0.19%
2021-03-08 0 10.28 10.24 10.28 9.910 11.26 4,044,000 41,611,815 10.290 8.047 8.015 8.047 7.757 8.814 5,166,509 8.0541 -7.22%
2021-03-05 0 11.08 11.06 11.10 10.38 11.50 2,607,000 28,539,954 10.947 8.673 8.657 8.688 8.125 9.001 3,330,635 8.5689 -2.64%
2021-03-04 0 11.38 11.32 11.38 11.22 12.22 1,767,500 20,377,420 11.529 8.908 8.861 8.908 8.782 9.565 2,258,112 9.0241 -8.96%
2021-03-03 0 12.50 12.46 12.50 11.80 12.74 1,594,000 19,827,210 12.439 9.784 9.753 9.784 9.236 9.972 2,036,453 9.7361 3.31%
2021-03-02 0 12.10 12.08 12.10 11.88 12.50 1,844,000 22,209,800 12.044 9.471 9.455 9.471 9.299 9.784 2,355,846 9.4275 -2.58%
2021-03-01 0 12.42 12.42 12.48 11.34 12.58 3,387,500 40,941,020 12.086 9.722 9.722 9.769 8.876 9.847 4,327,782 9.4600 8.00%
2021-02-26 0 11.50 11.48 11.50 10.86 11.70 2,803,500 31,502,940 11.237 9.001 8.986 9.001 8.500 9.158 3,581,679 8.7956 -2.38%
2021-02-25 0 11.78 11.78 11.80 11.70 12.80 2,552,000 30,727,020 12.040 9.221 9.221 9.236 9.158 10.02 3,260,369 9.4244 -2.16%
2021-02-24 0 12.04 12.04 12.08 11.58 12.82 4,511,500 54,244,280 12.024 9.424 9.424 9.455 9.064 10.03 5,763,775 9.4112 -6.52%
2021-02-23 0 12.88 12.70 12.88 12.26 13.04 3,707,510 47,267,567 12.749 10.08 9.941 10.08 9.596 10.21 4,736,618 9.9792 -0.92%
2021-02-22 0 13.00 12.88 13.00 11.90 13.72 7,057,000 91,251,650 12.931 10.18 10.08 10.18 9.315 10.74 9,015,839 10.121 0.62%
2021-02-19 0 12.92 12.92 12.96 12.70 14.02 6,953,750 92,389,810 13.286 10.11 10.11 10.14 9.941 10.97 8,883,930 10.400 1.41%
2021-02-18 0 12.74 12.72 12.76 10.88 14.56 9,047,500 116,077,450 12.830 9.972 9.956 9.988 8.516 11.40 11,558,850 10.042 19.29%
2021-02-17 0 10.68 10.60 10.68 9.560 10.72 2,412,290 24,776,601 10.271 8.360 8.297 8.360 7.483 8.391 3,081,879 8.0394 7.88%
2021-02-16 0 9.900 9.870 9.900 9.820 10.04 506,500 5,053,945 9.9782 7.749 7.726 7.749 7.686 7.859 647,091 7.8103 -1.20%
2021-02-11 0 10.02 10.00 10.02 9.520 10.02 312,000 3,074,605 9.8545 7.843 7.827 7.843 7.452 7.843 398,603 7.7135 0.30%
2021-02-10 0 9.990 9.810 9.990 9.800 10.14 589,000 5,873,885 9.9726 7.820 7.679 7.820 7.671 7.937 752,491 7.8059 0.71%
2021-02-09 0 9.920 9.870 9.950 9.800 10.10 519,500 5,165,375 9.9430 7.765 7.726 7.788 7.671 7.906 663,700 7.7827 -0.60%
2021-02-08 0 9.980 9.960 9.980 9.730 10.02 1,489,500 14,843,120 9.9652 7.812 7.796 7.812 7.616 7.843 1,902,946 7.8001 1.94%
2021-02-05 0 9.790 9.790 9.880 9.500 9.950 1,961,000 19,193,065 9.7874 7.663 7.663 7.733 7.436 7.788 2,505,323 7.6609 5.16%
2021-02-04 0 9.310 9.310 9.450 9.090 9.680 1,129,750 10,730,575 9.4982 7.287 7.287 7.397 7.115 7.577 1,443,339 7.4345 -0.53%
2021-02-03 0 9.360 9.360 9.500 8.780 9.700 2,681,500 25,094,955 9.3586 7.326 7.326 7.436 6.872 7.593 3,425,815 7.3253 4.46%
2021-02-02 0 8.960 8.880 8.960 8.600 8.990 1,170,000 10,354,691 8.8502 7.013 6.951 7.013 6.732 7.037 1,494,762 6.9273 1.93%
2021-02-01 0 8.790 8.780 8.790 8.010 8.800 2,252,500 19,454,283 8.6368 6.880 6.872 6.880 6.270 6.888 2,877,735 6.7603 6.93%
2021-01-29 0 8.220 8.220 8.270 7.890 8.420 945,500 7,818,145 8.2688 6.434 6.434 6.473 6.176 6.591 1,207,946 6.4723 2.75%
2021-01-28 0 8.000 7.920 8.000 7.840 8.170 426,000 3,430,315 8.0524 6.262 6.199 6.262 6.137 6.395 544,247 6.3029 -0.87%
2021-01-27 0 8.070 8.060 8.070 7.750 8.130 422,000 3,341,630 7.9186 6.317 6.309 6.317 6.066 6.364 539,136 6.1981 0.62%
2021-01-26 0 8.020 7.990 8.020 7.850 8.310 631,500 5,091,205 8.0621 6.278 6.254 6.278 6.144 6.505 806,788 6.3105 -3.37%
2021-01-25 0 8.300 8.290 8.320 7.820 8.330 629,000 5,132,672 8.1601 6.497 6.489 6.512 6.121 6.520 803,594 6.3871 4.27%
2021-01-22 0 7.960 7.960 8.040 7.850 8.190 420,250 3,346,562 7.9633 6.231 6.231 6.293 6.144 6.411 536,900 6.2331 -2.33%
2021-01-21 0 8.150 8.060 8.150 8.020 8.380 429,000 3,500,025 8.1586 6.379 6.309 6.379 6.278 6.559 548,079 6.3860 -1.57%
2021-01-20 0 8.280 8.260 8.380 8.200 8.590 497,000 4,154,105 8.3584 6.481 6.465 6.559 6.418 6.724 634,954 6.5424 -2.47%
2021-01-19 0 8.490 8.470 8.490 8.140 8.580 1,288,500 10,825,295 8.4015 6.645 6.630 6.645 6.371 6.716 1,646,154 6.5761 4.30%
2021-01-18 0 8.140 8.100 8.140 7.920 8.290 581,500 4,715,550 8.1093 6.371 6.340 6.371 6.199 6.489 742,909 6.3474 2.91%
2021-01-15 0 7.910 7.930 7.970 7.480 8.030 827,500 6,369,560 7.6974 6.191 6.207 6.238 5.855 6.285 1,057,192 6.0250 3.40%
2021-01-14 0 7.650 7.670 7.700 7.420 7.830 813,500 6,225,785 7.6531 5.988 6.004 6.027 5.808 6.129 1,039,306 5.9903 -2.30%
2021-01-13 0 7.830 7.830 7.910 7.820 8.120 748,500 5,951,080 7.9507 6.129 6.129 6.191 6.121 6.356 956,264 6.2233 -1.76%
2021-01-12 0 7.970 7.970 8.040 7.880 8.210 1,141,500 9,157,190 8.0221 6.238 6.238 6.293 6.168 6.426 1,458,351 6.2791 1.14%
2021-01-11 0 7.880 7.880 8.000 7.720 8.300 1,735,000 13,925,055 8.0260 6.168 6.168 6.262 6.043 6.497 2,216,591 6.2822 2.34%
2021-01-08 0 7.700 7.700 7.740 7.570 8.000 1,089,500 8,463,475 7.7682 6.027 6.027 6.058 5.925 6.262 1,391,917 6.0804 -3.27%
2021-01-07 0 7.960 7.900 7.960 7.150 8.090 2,943,000 22,821,790 7.7546 6.231 6.184 6.231 5.597 6.332 3,759,900 6.0698 11.02%
2021-01-06 0 7.170 7.110 7.170 7.100 7.350 328,500 2,371,251 7.2184 5.612 5.565 5.612 5.557 5.753 419,683 5.6501 -0.42%
2021-01-05 0 7.200 7.170 7.200 6.800 7.260 390,000 2,761,805 7.0816 5.636 5.612 5.636 5.323 5.683 498,254 5.5430 5.88%
2021-01-04 0 6.800 6.800 6.880 6.650 7.020 639,000 4,385,255 6.8627 5.323 5.323 5.385 5.205 5.495 816,370 5.3717 2.26%
2020-12-31 0 6.650 6.600 6.650 6.250 6.650 237,000 1,532,420 6.4659 5.205 5.166 5.205 4.892 5.205 302,785 5.0611 5.22%
2020-12-30 0 6.320 6.310 6.320 6.260 6.510 506,500 3,222,875 6.3630 4.947 4.939 4.947 4.900 5.096 647,091 4.9806 -1.40%
2020-12-29 0 6.410 6.400 6.410 6.410 6.650 257,098 1,675,921 6.5186 5.017 5.009 5.017 5.017 5.205 328,462 5.1023 -1.99%
2020-12-28 0 6.540 6.430 6.540 6.430 6.740 511,000 3,328,750 6.5142 5.119 5.033 5.119 5.033 5.276 652,840 5.0989 0.62%
2020-12-24 0 6.500 6.500 6.640 6.450 6.710 210,500 1,369,333 6.5051 5.088 5.088 5.197 5.049 5.252 268,929 5.0918 -0.31%
2020-12-23 0 6.520 6.500 6.520 6.500 6.850 411,000 2,710,775 6.5956 5.103 5.088 5.103 5.088 5.362 525,083 5.1626 -1.95%
2020-12-22 0 6.650 6.640 6.650 6.640 6.780 134,000 895,175 6.6804 5.205 5.197 5.205 5.197 5.307 171,195 5.2290 -1.92%
2020-12-21 0 6.780 6.780 6.820 6.690 6.820 186,500 1,261,210 6.7625 5.307 5.307 5.338 5.236 5.338 238,268 5.2933 -0.15%
2020-12-18 0 6.790 6.790 6.800 6.510 6.800 501,500 3,348,155 6.6763 5.315 5.315 5.323 5.096 5.323 640,703 5.2257 3.19%
2020-12-17 0 6.580 6.540 6.580 6.450 6.620 127,000 829,980 6.5353 5.150 5.119 5.150 5.049 5.182 162,252 5.1154 2.02%
2020-12-16 0 6.450 6.440 6.500 6.370 6.680 365,000 2,361,500 6.4699 5.049 5.041 5.088 4.986 5.229 466,314 5.0642 -0.46%
2020-12-15 0 6.480 6.480 6.500 6.360 6.610 294,500 1,920,630 6.5217 5.072 5.072 5.088 4.978 5.174 376,246 5.1047 -1.07%
2020-12-14 0 6.550 6.500 6.660 6.500 6.700 110,500 722,072 6.5346 5.127 5.088 5.213 5.088 5.244 141,172 5.1148 1.39%
2020-12-11 0 6.460 6.460 6.480 6.210 6.760 460,000 2,958,667 6.4319 5.056 5.056 5.072 4.861 5.291 587,684 5.0345 2.22%
2020-12-10 0 6.320 6.320 6.360 6.310 6.670 585,500 3,727,191 6.3658 4.947 4.947 4.978 4.939 5.221 748,020 4.9827 -0.63%
2020-12-09 0 6.360 6.300 6.360 6.270 6.430 403,530 2,563,405 6.3525 4.978 4.931 4.978 4.908 5.033 515,539 4.9723 -2.15%
2020-12-08 0 6.500 6.470 6.500 6.460 6.600 238,000 1,546,580 6.4982 5.088 5.064 5.088 5.056 5.166 304,063 5.0864 -1.37%
2020-12-07 0 6.590 6.590 6.610 6.520 6.800 414,056 2,741,261 6.6205 5.158 5.158 5.174 5.103 5.323 528,987 5.1821 -2.51%
2020-12-04 0 6.760 6.730 6.830 6.720 7.000 196,000 1,334,900 6.8107 5.291 5.268 5.346 5.260 5.479 250,404 5.3310 -1.02%
2020-12-03 0 6.830 6.820 6.830 6.830 7.040 439,500 3,062,807 6.9688 5.346 5.338 5.346 5.346 5.510 561,494 5.4547 -1.30%
2020-12-02 0 6.920 6.920 6.930 6.700 7.480 1,210,000 8,360,355 6.9094 5.417 5.417 5.424 5.244 5.855 1,545,864 5.4082 -5.72%
2020-12-01 0 7.340 7.260 7.340 7.210 7.480 2,880,500 20,611,637 7.1556 5.745 5.683 5.745 5.644 5.855 3,680,052 5.6009 2.66%
2020-11-30 0 7.150 7.150 7.230 7.140 7.530 4,344,438 31,254,404 7.1941 5.597 5.597 5.659 5.589 5.894 5,550,341 5.6311 -3.25%
2020-11-27 0 7.390 7.390 7.550 7.340 7.580 440,500 3,294,560 7.4791 5.784 5.784 5.910 5.745 5.933 562,771 5.8542 -1.47%
2020-11-26 0 7.500 7.360 7.500 7.030 7.530 1,174,000 8,776,900 7.4761 5.871 5.761 5.871 5.503 5.894 1,499,872 5.8518 4.31%
2020-11-25 0 7.190 7.160 7.190 7.090 7.490 555,000 4,046,385 7.2908 5.628 5.604 5.628 5.550 5.863 709,054 5.7067 1.70%
2020-11-24 0 7.070 6.960 7.080 6.880 7.230 480,000 3,395,605 7.0742 5.534 5.448 5.542 5.385 5.659 613,235 5.5372 3.06%
2020-11-23 0 6.860 6.860 6.880 6.720 7.320 1,630,000 11,314,190 6.9412 5.370 5.370 5.385 5.260 5.730 2,082,446 5.4331 -3.79%
2020-11-20 0 7.130 7.070 7.130 6.900 7.230 680,000 4,822,150 7.0914 5.581 5.534 5.581 5.401 5.659 868,750 5.5507 4.24%
2020-11-19 0 6.840 6.840 6.880 6.810 6.990 217,000 1,494,860 6.8888 5.354 5.354 5.385 5.330 5.471 277,234 5.3921 -1.87%
2020-11-18 0 6.970 6.910 6.970 6.760 7.040 312,500 2,157,125 6.9028 5.456 5.409 5.456 5.291 5.510 399,242 5.4031 1.90%
2020-11-17 0 6.840 6.820 6.840 6.780 7.090 285,000 1,958,410 6.8716 5.354 5.338 5.354 5.307 5.550 364,109 5.3786 -1.44%
2020-11-16 0 6.940 6.930 6.940 6.620 7.060 1,100,000 7,563,010 6.8755 5.432 5.424 5.432 5.182 5.526 1,405,331 5.3817 6.61%
2020-11-13 0 6.510 6.470 6.510 6.360 6.580 291,500 1,886,185 6.4706 5.096 5.064 5.096 4.978 5.150 372,413 5.0648 2.04%
2020-11-12 0 6.380 6.330 6.380 6.320 6.440 143,000 910,075 6.3642 4.994 4.955 4.994 4.947 5.041 182,693 4.9814 0.95%
2020-11-11 0 6.320 6.320 6.340 6.300 6.530 478,000 3,047,570 6.3757 4.947 4.947 4.963 4.931 5.111 610,680 4.9905 0.32%
2020-11-10 0 6.300 6.280 6.340 6.250 6.480 189,500 1,201,790 6.3419 4.931 4.916 4.963 4.892 5.072 242,100 4.9640 -1.25%
2020-11-09 0 6.380 6.370 6.380 6.250 6.450 479,000 3,054,140 6.3761 4.994 4.986 4.994 4.892 5.049 611,958 4.9908 2.08%
2020-11-06 0 6.250 6.230 6.250 6.160 6.460 195,500 1,221,045 6.2458 4.892 4.876 4.892 4.822 5.056 249,766 4.8888 0.97%
2020-11-05 0 6.190 6.160 6.190 5.940 6.190 569,000 3,435,735 6.0382 4.845 4.822 4.845 4.649 4.845 726,940 4.7263 2.48%
2020-11-04 0 6.040 6.030 6.100 6.000 6.140 126,000 760,675 6.0371 4.728 4.720 4.775 4.696 4.806 160,974 4.7254 0.17%
2020-11-03 0 6.030 6.030 6.040 6.000 6.400 120,500 731,235 6.0683 4.720 4.720 4.728 4.696 5.009 153,948 4.7499 -0.82%
2020-11-02 0 6.080 6.050 6.080 5.980 6.080 159,500 961,035 6.0253 4.759 4.736 4.759 4.681 4.759 203,773 4.7162 2.36%
2020-10-30 0 5.940 5.940 5.990 5.940 6.450 555,500 3,374,800 6.0752 4.649 4.649 4.689 4.649 5.049 709,692 4.7553 -4.19%
2020-10-29 0 6.200 6.100 6.200 6.090 6.310 443,500 2,755,775 6.2137 4.853 4.775 4.853 4.767 4.939 566,604 4.8637 -1.90%
2020-10-28 0 6.320 6.320 6.330 6.210 6.500 544,000 3,447,525 6.3374 4.947 4.947 4.955 4.861 5.088 695,000 4.9605 -2.92%
2020-10-27 0 6.510 6.500 6.510 6.400 6.890 701,000 4,659,827 6.6474 5.096 5.088 5.096 5.009 5.393 895,579 5.2031 -2.84%
2020-10-23 0 6.700 6.610 6.700 6.450 6.850 926,000 6,159,190 6.6514 5.244 5.174 5.244 5.049 5.362 1,183,033 5.2063 -3.32%
2020-10-22 0 6.930 6.910 6.930 6.900 7.000 933,000 6,478,095 6.9433 5.424 5.409 5.424 5.401 5.479 1,191,977 5.4348 -4.02%
2020-10-21 0 7.220 7.200 7.220 6.830 7.320 2,633,500 18,996,590 7.2134 5.651 5.636 5.651 5.346 5.730 3,364,491 5.6462 2.41%
2020-10-20 0 7.050 6.970 7.080 6.790 7.120 1,380,500 9,630,220 6.9759 5.518 5.456 5.542 5.315 5.573 1,763,691 5.4603 3.98%
2020-10-19 0 6.780 6.780 6.930 6.680 7.360 2,909,500 20,610,825 7.0840 5.307 5.307 5.424 5.229 5.761 3,717,101 5.5449 -1.74%
2020-10-16 0 6.900 6.840 6.900 6.600 6.920 2,441,000 16,601,295 6.8010 5.401 5.354 5.401 5.166 5.417 3,118,558 5.3234 5.34%
2020-10-15 0 6.550 6.500 6.550 5.840 6.560 1,283,000 8,080,470 6.2981 5.127 5.088 5.127 4.571 5.135 1,639,127 4.9297 10.27%
2020-10-14 0 5.940 5.940 6.000 5.850 6.400 1,588,500 9,715,455 6.1161 4.649 4.649 4.696 4.579 5.009 2,029,426 4.7873 -3.73%
2020-10-12 0 6.170 6.170 6.260 5.530 6.450 1,430,500 8,510,715 5.9495 4.829 4.829 4.900 4.329 5.049 1,827,570 4.6568 12.39%
2020-10-09 0 5.490 5.450 5.490 5.240 5.490 123,500 666,600 5.3976 4.297 4.266 4.297 4.102 4.297 157,780 4.2249 3.00%
2020-10-08 0 5.330 5.330 5.370 5.220 5.410 98,000 517,865 5.2843 4.172 4.172 4.203 4.086 4.235 125,202 4.1362 1.91%
2020-10-07 0 5.230 5.200 5.230 5.180 5.390 115,000 604,870 5.2597 4.094 4.070 4.094 4.055 4.219 146,921 4.1170 0.19%
2020-10-06 0 5.220 5.200 5.220 5.210 5.520 17,500 93,420 5.3383 4.086 4.070 4.086 4.078 4.321 22,358 4.1785 0.38%
2020-10-05 0 5.200 5.200 5.270 5.190 5.610 116,000 611,010 5.2673 4.070 4.070 4.125 4.062 4.391 148,199 4.1229 -6.31%
2020-09-30 0 5.550 5.550 5.620 5.150 5.590 66,000 360,475 5.4617 4.344 4.344 4.399 4.031 4.375 84,320 4.2751 4.52%
2020-09-29 0 5.310 5.270 5.400 5.250 5.550 27,500 146,255 5.3184 4.156 4.125 4.227 4.109 4.344 35,133 4.1629 -0.19%
2020-09-28 0 5.320 5.320 5.440 5.220 5.350 110,000 581,265 5.2842 4.164 4.164 4.258 4.086 4.188 140,533 4.1361 0.19%
2020-09-25 0 5.310 5.240 5.310 5.190 5.410 288,000 1,525,520 5.2969 4.156 4.102 4.156 4.062 4.235 367,941 4.1461 2.71%
2020-09-24 0 5.170 5.170 5.180 5.140 5.490 691,000 3,631,860 5.2559 4.047 4.047 4.055 4.023 4.297 882,804 4.1140 -5.14%
2020-09-23 0 5.450 5.450 5.480 5.370 5.490 260,500 1,414,630 5.4304 4.266 4.266 4.289 4.203 4.297 332,808 4.2506 0.55%
2020-09-22 0 5.420 5.420 5.450 5.420 5.620 319,500 1,765,325 5.5253 4.242 4.242 4.266 4.242 4.399 408,185 4.3248 -4.41%
2020-09-21 0 5.670 5.570 5.670 5.600 5.880 2,457,500 14,260,245 5.8027 4.438 4.360 4.438 4.383 4.602 3,139,638 4.5420 -2.41%
2020-09-18 0 5.810 5.800 5.810 5.610 5.880 1,985,469 11,471,908 5.7779 4.548 4.540 4.548 4.391 4.602 2,536,583 4.5226 1.57%
2020-09-17 0 5.720 5.720 5.790 5.560 5.830 725,500 4,093,675 5.6426 4.477 4.477 4.532 4.352 4.563 926,880 4.4166 3.62%
2020-09-16 0 5.520 5.510 5.520 5.520 5.760 199,500 1,115,855 5.5933 4.321 4.313 4.321 4.321 4.509 254,876 4.3780 -2.99%
2020-09-15 0 5.690 5.670 5.690 5.550 5.790 199,000 1,120,000 5.6281 4.454 4.438 4.454 4.344 4.532 254,237 4.4053 1.79%
2020-09-14 0 5.590 5.580 5.590 5.570 5.810 283,000 1,591,300 5.6230 4.375 4.368 4.375 4.360 4.548 361,553 4.4013 -2.78%
2020-09-11 0 5.750 5.750 5.760 5.600 5.790 123,000 698,460 5.6785 4.501 4.501 4.509 4.383 4.532 157,142 4.4448 1.59%
2020-09-10 0 5.660 5.660 5.730 5.650 5.800 311,500 1,782,050 5.7209 4.430 4.430 4.485 4.422 4.540 397,964 4.4779 -1.22%
2020-09-09 0 5.730 5.720 5.730 5.510 5.820 376,000 2,132,765 5.6722 4.485 4.477 4.485 4.313 4.556 480,368 4.4399 0.70%
2020-09-08 0 5.690 5.660 5.690 5.500 5.810 620,500 3,467,515 5.5883 4.454 4.430 4.454 4.305 4.548 792,735 4.3741 0.18%
2020-09-07 0 5.680 5.670 5.680 5.670 5.850 645,000 3,696,555 5.7311 4.446 4.438 4.446 4.438 4.579 824,035 4.4859 -4.38%
2020-09-04 0 5.940 5.860 5.940 5.660 5.980 462,500 2,690,915 5.8182 4.649 4.587 4.649 4.430 4.681 590,878 4.5541 -1.66%
2020-09-03 0 6.040 6.000 6.040 6.010 6.190 188,500 1,138,580 6.0402 4.728 4.696 4.728 4.704 4.845 240,823 4.7279 0.17%
2020-09-02 0 6.030 6.020 6.030 5.960 6.330 576,000 3,556,305 6.1741 4.720 4.712 4.720 4.665 4.955 735,883 4.8327 -2.74%
2020-09-01 0 6.200 6.150 6.200 5.950 6.230 758,500 4,662,710 6.1473 4.853 4.814 4.853 4.657 4.876 969,040 4.8117 2.65%
2020-08-31 0 6.040 6.010 6.040 5.850 6.080 730,500 4,368,590 5.9803 4.728 4.704 4.728 4.579 4.759 933,268 4.6810 3.25%
2020-08-28 0 5.850 5.850 6.000 5.740 5.990 368,500 2,152,720 5.8418 4.579 4.579 4.696 4.493 4.689 470,786 4.5726 2.63%
2020-08-27 0 5.700 5.700 5.710 5.690 5.870 545,500 3,127,115 5.7326 4.462 4.462 4.469 4.454 4.595 696,917 4.4871 -3.06%
2020-08-26 0 5.880 5.880 5.890 5.700 6.100 281,500 1,679,720 5.9670 4.602 4.602 4.610 4.462 4.775 359,637 4.6706 -2.49%
2020-08-25 0 6.030 6.030 6.170 6.030 6.210 107,000 658,875 6.1577 4.720 4.720 4.829 4.720 4.861 136,700 4.8198 -2.43%
2020-08-24 0 6.180 6.130 6.180 5.810 6.180 525,000 3,173,030 6.0439 4.837 4.798 4.837 4.548 4.837 670,726 4.7307 2.66%
2020-08-21 0 6.020 6.000 6.020 5.900 6.080 144,000 861,320 5.9814 4.712 4.696 4.712 4.618 4.759 183,971 4.6818 1.69%
2020-08-20 0 5.920 5.910 5.920 5.840 5.970 99,000 584,790 5.9070 4.634 4.626 4.634 4.571 4.673 126,480 4.6236 -0.67%
2020-08-19 0 5.960 5.930 5.950 5.760 6.100 142,000 844,985 5.9506 4.665 4.642 4.657 4.509 4.775 181,416 4.6577 1.53%
2020-08-18 0 5.870 5.810 5.870 5.800 5.930 152,500 896,580 5.8792 4.595 4.548 4.595 4.540 4.642 194,830 4.6019 -0.84%
2020-08-17 0 5.920 5.920 5.930 5.470 5.940 473,501 2,746,905 5.8013 4.634 4.634 4.642 4.282 4.649 604,933 4.5408 0.51%
2020-08-14 0 5.890 5.890 5.940 5.840 6.120 160,000 948,270 5.9267 4.610 4.610 4.649 4.571 4.790 204,412 4.6390 -1.01%
2020-08-13 0 5.950 5.930 5.960 5.890 5.960 51,000 302,350 5.9284 4.657 4.642 4.665 4.610 4.665 65,156 4.6404 -0.34%
2020-08-12 0 5.970 5.920 6.010 5.800 6.000 84,500 498,325 5.8973 4.673 4.634 4.704 4.540 4.696 107,955 4.6160 2.40%
2020-08-11 0 5.830 5.830 5.840 5.830 6.160 195,000 1,161,530 5.9566 4.563 4.563 4.571 4.563 4.822 249,127 4.6624 -4.27%
2020-08-10 0 6.090 6.050 6.090 6.020 6.140 103,000 626,740 6.0849 4.767 4.736 4.767 4.712 4.806 131,590 4.7628 -0.81%
2020-08-07 0 6.140 6.140 6.180 5.960 6.210 623,500 3,790,025 6.0786 4.806 4.806 4.837 4.665 4.861 796,567 4.7579 -0.16%
2020-08-06 0 6.150 6.130 6.150 5.900 6.180 415,000 2,489,960 5.9999 4.814 4.798 4.814 4.618 4.837 530,193 4.6963 4.24%
2020-08-05 0 5.900 5.900 5.990 5.710 6.010 574,000 3,354,925 5.8448 4.618 4.618 4.689 4.469 4.704 733,327 4.5749 2.43%
2020-08-04 0 5.760 5.670 5.760 5.600 5.790 285,500 1,619,467 5.6724 4.509 4.438 4.509 4.383 4.532 364,747 4.4400 1.05%
2020-08-03 0 5.700 5.690 5.700 5.620 5.900 582,000 3,328,425 5.7189 4.462 4.454 4.462 4.399 4.618 743,548 4.4764 -3.72%
2020-07-31 0 5.920 5.810 5.920 5.830 6.140 694,500 4,170,675 6.0053 4.634 4.548 4.634 4.563 4.806 887,275 4.7005 -2.95%
2020-07-30 0 6.100 6.100 6.110 6.060 6.220 321,000 1,957,895 6.0994 4.775 4.775 4.783 4.743 4.869 410,101 4.7742 -0.33%
2020-07-29 0 6.120 6.050 6.140 5.970 6.170 451,000 2,729,039 6.0511 4.790 4.736 4.806 4.673 4.829 576,186 4.7364 0.33%
2020-07-28 0 6.100 6.060 6.100 5.820 6.100 683,000 4,084,830 5.9807 4.775 4.743 4.775 4.556 4.775 872,583 4.6813 6.27%
2020-07-27 0 5.740 5.700 5.750 5.510 5.830 923,000 5,253,127 5.6914 4.493 4.462 4.501 4.313 4.563 1,179,201 4.4548 3.42%
2020-07-24 0 5.550 5.550 5.590 5.480 5.680 1,411,000 7,855,325 5.5672 4.344 4.344 4.375 4.289 4.446 1,802,657 4.3576 -2.46%
2020-07-23 0 5.690 5.640 5.690 5.400 5.770 1,318,500 7,360,811 5.5827 4.454 4.415 4.454 4.227 4.516 1,684,481 4.3698 5.76%
2020-07-22 0 5.380 5.370 5.380 5.370 5.560 1,738,000 9,536,840 5.4872 4.211 4.203 4.211 4.203 4.352 2,220,424 4.2951 -4.44%
2020-07-21 0 5.630 5.620 5.630 5.530 5.670 967,500 5,418,600 5.6006 4.407 4.399 4.407 4.329 4.438 1,236,053 4.3838 0.18%
2020-07-20 0 5.620 5.550 5.620 5.400 5.730 929,500 5,134,940 5.5244 4.399 4.344 4.399 4.227 4.485 1,187,505 4.3241 0.54%
2020-07-17 0 5.590 5.570 5.600 5.350 5.690 1,456,500 7,944,237 5.4543 4.375 4.360 4.383 4.188 4.454 1,860,786 4.2693 0.72%
2020-07-16 0 5.550 5.550 5.580 5.450 5.860 1,192,500 6,707,475 5.6247 4.344 4.344 4.368 4.266 4.587 1,523,507 4.4027 -4.64%
2020-07-15 0 5.820 5.820 5.860 5.720 6.060 569,000 3,322,725 5.8396 4.556 4.556 4.587 4.477 4.743 726,940 4.5708 -3.80%
2020-07-14 0 6.050 5.980 6.050 5.910 6.400 613,000 3,677,690 5.9995 4.736 4.681 4.736 4.626 5.009 783,153 4.6960 -2.73%
2020-07-13 0 6.220 6.220 6.270 6.180 6.600 1,043,500 6,573,935 6.2999 4.869 4.869 4.908 4.837 5.166 1,333,148 4.9311 -6.04%
2020-07-10 0 6.620 6.560 6.620 6.560 7.100 1,059,000 7,171,055 6.7715 5.182 5.135 5.182 5.135 5.557 1,352,951 5.3003 -7.41%
2020-07-09 0 7.150 7.120 7.150 6.700 7.150 1,595,000 11,035,185 6.9186 5.597 5.573 5.597 5.244 5.597 2,037,730 5.4154 5.93%
2020-07-08 0 6.750 6.750 6.760 6.600 6.880 533,500 3,602,215 6.7520 5.283 5.283 5.291 5.166 5.385 681,586 5.2851 2.58%
2020-07-07 0 6.580 6.580 6.590 6.260 6.660 1,211,500 7,883,080 6.5069 5.150 5.150 5.158 4.900 5.213 1,547,781 5.0931 4.78%
2020-07-06 0 6.280 6.220 6.280 6.080 6.280 2,413,000 14,905,880 6.1773 4.916 4.869 4.916 4.759 4.916 3,082,786 4.8352 1.62%
2020-07-03 0 6.180 6.170 6.200 6.030 6.190 476,000 2,914,255 6.1224 4.837 4.829 4.853 4.720 4.845 608,125 4.7922 1.81%
2020-07-02 0 6.070 6.050 6.120 6.050 6.270 316,000 1,954,390 6.1848 4.751 4.736 4.790 4.736 4.908 403,713 4.8410 -2.10%
2020-06-30 0 6.200 6.180 6.200 6.000 6.220 879,000 5,343,905 6.0795 4.853 4.837 4.853 4.696 4.869 1,122,988 4.7587 1.64%
2020-06-29 0 6.100 6.100 6.120 5.980 6.150 152,000 925,290 6.0874 4.775 4.775 4.790 4.681 4.814 194,191 4.7648 -0.49%
2020-06-26 0 6.130 6.110 6.130 5.980 6.140 425,800 2,584,009 6.0686 4.798 4.783 4.798 4.681 4.806 543,991 4.7501 0.00%
2020-06-24 0 6.130 6.100 6.130 5.920 6.150 265,000 1,603,295 6.0502 4.798 4.775 4.798 4.634 4.814 338,557 4.7357 1.16%
2020-06-23 0 6.060 6.110 6.130 5.950 6.110 261,500 1,576,790 6.0298 4.743 4.783 4.798 4.657 4.783 334,086 4.7197 2.36%
2020-06-22 0 5.920 5.900 5.920 5.870 5.990 230,000 1,362,160 5.9224 4.634 4.618 4.634 4.595 4.689 293,842 4.6357 -0.34%
2020-06-19 0 5.940 5.940 6.030 5.940 6.160 411,806 2,473,780 6.0071 4.649 4.649 4.720 4.649 4.822 526,113 4.7020 -2.46%
2020-06-18 0 6.090 6.090 6.140 6.060 6.290 166,000 1,015,005 6.1145 4.767 4.767 4.806 4.743 4.923 212,077 4.7860 -1.93%
2020-06-17 0 6.210 6.140 6.210 6.140 6.240 127,000 787,915 6.2041 4.861 4.806 4.861 4.806 4.884 162,252 4.8561 0.32%
2020-06-16 0 6.190 6.140 6.230 6.030 6.270 161,000 984,740 6.1164 4.845 4.806 4.876 4.720 4.908 205,689 4.7875 2.65%
2020-06-15 0 6.030 6.030 6.060 6.020 6.320 322,000 1,968,010 6.1118 4.720 4.720 4.743 4.712 4.947 411,379 4.7839 -4.74%
2020-06-12 0 6.330 6.320 6.330 6.060 6.480 677,000 4,268,940 6.3057 4.955 4.947 4.955 4.743 5.072 864,918 4.9357 1.44%
2020-06-11 0 6.240 6.230 6.250 6.040 6.500 987,500 6,163,650 6.2417 4.884 4.876 4.892 4.728 5.088 1,261,604 4.8856 2.63%
2020-06-10 0 6.080 6.080 6.100 5.950 6.170 242,500 1,468,575 6.0560 4.759 4.759 4.775 4.657 4.829 309,812 4.7402 -0.49%
2020-06-09 0 6.110 6.020 6.110 5.990 6.300 705,500 4,286,870 6.0764 4.783 4.712 4.783 4.689 4.931 901,328 4.7562 -1.13%
2020-06-08 0 6.180 6.130 6.200 6.110 6.360 560,500 3,507,750 6.2583 4.837 4.798 4.853 4.783 4.978 716,080 4.8985 -1.28%
2020-06-05 0 6.260 6.260 6.270 5.910 6.320 839,239 5,159,348 6.1477 4.900 4.900 4.908 4.626 4.947 1,072,190 4.8120 2.96%
2020-06-04 0 6.080 6.080 6.120 5.940 6.250 533,000 3,233,945 6.0674 4.759 4.759 4.790 4.649 4.892 680,947 4.7492 -0.16%
2020-06-03 0 6.090 6.090 6.100 5.830 6.220 812,000 4,943,360 6.0879 4.767 4.767 4.775 4.563 4.869 1,037,390 4.7652 3.57%
2020-06-02 0 5.880 5.830 5.880 5.520 5.890 1,114,000 6,437,375 5.7786 4.602 4.563 4.602 4.321 4.610 1,423,217 4.5231 5.00%
2020-06-01 0 5.600 5.600 5.610 5.330 5.610 608,500 3,354,714 5.5131 4.383 4.383 4.391 4.172 4.391 777,404 4.3153 5.07%
2020-05-29 0 5.330 5.320 5.340 5.190 5.400 685,000 3,651,157 5.3302 4.172 4.164 4.180 4.062 4.227 875,138 4.1721 -0.19%
2020-05-28 0 5.340 5.340 5.360 5.150 5.580 670,000 3,583,225 5.3481 4.180 4.180 4.195 4.031 4.368 855,975 4.1861 -3.96%
2020-05-27 0 5.560 5.500 5.560 5.430 5.560 600,500 3,280,135 5.4623 4.352 4.305 4.352 4.250 4.352 767,183 4.2756 1.09%
2020-05-26 0 5.500 5.460 5.500 5.200 5.530 942,000 5,114,950 5.4299 4.305 4.274 4.305 4.070 4.329 1,203,475 4.2502 5.77%
2020-05-25 0 5.200 5.140 5.200 4.800 5.210 744,500 3,716,005 4.9913 4.070 4.023 4.070 3.757 4.078 951,154 3.9068 1.96%
2020-05-22 0 5.100 5.080 5.110 4.920 5.120 384,500 1,953,355 5.0802 3.992 3.976 4.000 3.851 4.008 491,227 3.9765 -1.54%
2020-05-21 0 5.180 5.180 5.190 5.010 5.290 437,500 2,245,500 5.1326 4.055 4.055 4.062 3.921 4.141 558,939 4.0174 0.00%
2020-05-20 0 5.180 5.180 5.230 5.180 5.500 349,645 1,872,619 5.3558 4.055 4.055 4.094 4.055 4.305 446,697 4.1921 -3.36%
2020-05-19 0 5.360 5.360 5.390 4.870 5.520 1,866,065 9,866,692 5.2874 4.195 4.195 4.219 3.812 4.321 2,384,036 4.1387 13.32%
2020-05-18 0 4.730 4.730 4.790 4.710 4.870 594,000 2,844,280 4.7884 3.702 3.702 3.749 3.687 3.812 758,879 3.7480 -3.67%
2020-05-15 0 4.910 4.880 4.910 4.850 5.050 456,500 2,252,355 4.9340 3.843 3.820 3.843 3.796 3.953 583,213 3.8620 -0.81%
2020-05-14 0 4.950 4.950 4.960 4.950 5.050 1,037,500 5,178,455 4.9913 3.875 3.875 3.882 3.875 3.953 1,325,483 3.9068 -2.37%
2020-05-13 0 5.070 5.050 5.070 5.020 5.200 1,736,500 8,816,050 5.0769 3.968 3.953 3.968 3.929 4.070 2,218,507 3.9739 -2.12%
2020-05-12 0 5.330 5.290 5.330 5.260 5.360 821,690 4,355,188 5.3003 4.055 4.024 4.055 4.001 4.077 1,080,168 4.0320 -0.93%
2020-05-11 0 5.380 5.360 5.380 5.350 5.570 794,500 4,303,850 5.4171 4.093 4.077 4.093 4.070 4.237 1,044,425 4.1208 0.00%
2020-05-08 0 5.380 5.360 5.380 5.330 5.440 644,500 3,465,600 5.3772 4.093 4.077 4.093 4.055 4.138 847,240 4.0905 1.32%
2020-05-07 0 5.310 5.300 5.310 5.260 5.530 637,500 3,380,405 5.3026 4.039 4.032 4.039 4.001 4.207 838,038 4.0337 0.00%
2020-05-06 0 5.310 5.310 5.350 5.260 5.350 226,500 1,204,390 5.3174 4.039 4.039 4.070 4.001 4.070 297,750 4.0450 0.95%
2020-05-05 0 5.260 5.260 5.300 5.210 5.400 212,990 1,126,402 5.2885 4.001 4.001 4.032 3.963 4.108 279,990 4.0230 -0.75%
2020-05-04 0 5.300 5.300 5.310 5.240 5.400 435,000 2,301,895 5.2917 4.032 4.032 4.039 3.986 4.108 571,838 4.0254 -4.33%
2020-04-29 0 5.540 5.520 5.540 5.400 5.670 1,134,500 6,271,865 5.5283 4.214 4.199 4.214 4.108 4.313 1,491,379 4.2054 3.75%
2020-04-28 0 5.340 5.340 5.350 5.160 5.400 336,500 1,790,595 5.3212 4.062 4.062 4.070 3.925 4.108 442,353 4.0479 1.14%
2020-04-27 0 5.280 5.270 5.280 5.170 5.380 383,500 2,032,510 5.2999 4.017 4.009 4.017 3.933 4.093 504,137 4.0317 0.96%
2020-04-24 0 5.230 5.230 5.250 5.200 5.450 695,000 3,668,010 5.2777 3.978 3.978 3.994 3.956 4.146 913,626 4.0148 -4.91%
2020-04-23 0 5.500 5.470 5.500 5.450 5.570 458,000 2,517,050 5.4957 4.184 4.161 4.184 4.146 4.237 602,073 4.1806 0.00%
2020-04-22 0 5.500 5.500 5.520 5.420 5.620 178,500 978,510 5.4818 4.184 4.184 4.199 4.123 4.275 234,651 4.1701 -1.79%
2020-04-21 0 5.600 5.510 5.600 5.500 5.680 250,500 1,388,365 5.5424 4.260 4.191 4.260 4.184 4.321 329,300 4.2161 0.54%
2020-04-20 0 5.570 5.570 5.600 5.550 5.910 983,500 5,584,450 5.6781 4.237 4.237 4.260 4.222 4.496 1,292,879 4.3194 -4.30%
2020-04-17 0 5.820 5.820 5.870 5.800 5.950 262,500 1,539,445 5.8646 4.427 4.427 4.465 4.412 4.526 345,074 4.4612 0.17%
2020-04-16 0 5.810 5.810 5.870 5.740 5.870 154,500 900,465 5.8283 4.420 4.420 4.465 4.366 4.465 203,101 4.4336 -1.53%
2020-04-15 0 5.900 5.860 5.900 5.800 5.900 457,000 2,669,370 5.8411 4.488 4.458 4.488 4.412 4.488 600,758 4.4433 2.08%
2020-04-14 0 5.780 5.730 5.780 5.600 5.820 536,500 3,091,985 5.7633 4.397 4.359 4.397 4.260 4.427 705,266 4.3841 0.87%
2020-04-09 0 5.730 5.700 5.730 5.460 5.870 871,500 4,976,315 5.7101 4.359 4.336 4.359 4.153 4.465 1,145,647 4.3437 3.80%
2020-04-08 0 5.520 5.500 5.520 5.450 5.620 501,000 2,765,175 5.5193 4.199 4.184 4.199 4.146 4.275 658,599 4.1986 -0.18%
2020-04-07 0 5.530 5.530 5.600 5.430 5.810 508,000 2,871,335 5.6522 4.207 4.207 4.260 4.131 4.420 667,801 4.2997 2.03%
2020-04-06 0 5.420 5.420 5.540 5.410 5.560 185,500 1,017,700 5.4863 4.123 4.123 4.214 4.115 4.230 243,853 4.1734 -2.87%
2020-04-03 0 5.580 5.580 5.960 5.580 5.680 34,000 191,425 5.6301 4.245 4.245 4.534 4.245 4.321 44,695 4.2829 -0.18%
2020-04-02 0 5.590 5.580 5.590 5.560 6.040 271,000 1,519,745 5.6079 4.252 4.245 4.252 4.230 4.595 356,248 4.2660 -1.93%
2020-04-01 0 5.700 5.700 5.710 5.650 5.830 551,000 3,153,260 5.7228 4.336 4.336 4.344 4.298 4.435 724,328 4.3534 -3.23%
2020-03-31 0 5.890 5.830 5.890 5.800 6.060 439,000 2,568,950 5.8518 4.481 4.435 4.481 4.412 4.610 577,096 4.4515 0.51%
2020-03-30 0 5.860 5.860 5.920 5.770 6.000 414,000 2,446,210 5.9087 4.458 4.458 4.503 4.389 4.564 544,232 4.4948 -2.33%
2020-03-27 0 6.000 6.000 6.030 5.950 6.140 423,025 2,549,684 6.0273 4.564 4.564 4.587 4.526 4.671 556,096 4.5850 1.87%
2020-03-26 0 5.890 5.890 5.940 5.850 6.090 403,000 2,390,345 5.9314 4.481 4.481 4.519 4.450 4.633 529,771 4.5120 1.55%
2020-03-25 0 5.800 5.800 5.830 5.740 5.900 154,000 897,910 5.8306 4.412 4.412 4.435 4.366 4.488 202,444 4.4354 1.75%
2020-03-24 0 5.700 5.700 5.730 5.430 5.730 439,000 2,473,725 5.6349 4.336 4.336 4.359 4.131 4.359 577,096 4.2865 3.64%
2020-03-23 0 5.500 5.500 5.510 5.460 5.740 303,000 1,693,535 5.5892 4.184 4.184 4.191 4.153 4.366 398,315 4.2518 -6.94%
2020-03-20 0 5.910 5.900 5.910 5.660 6.060 843,500 4,946,735 5.8645 4.496 4.488 4.496 4.306 4.610 1,108,839 4.4612 -0.51%
2020-03-19 0 5.940 5.770 5.970 5.620 5.970 1,386,000 7,915,835 5.7113 4.519 4.389 4.541 4.275 4.541 1,821,993 4.3446 0.51%
2020-03-18 0 5.910 5.900 5.940 5.830 6.150 886,500 5,312,640 5.9928 4.496 4.488 4.519 4.435 4.678 1,165,366 4.5588 0.17%
2020-03-17 0 5.900 5.900 6.020 5.680 6.100 1,797,000 10,602,345 5.9000 4.488 4.488 4.579 4.321 4.640 2,362,281 4.4882 -6.65%
2020-03-16 0 6.320 6.210 6.330 6.210 6.580 1,052,500 6,710,460 6.3757 4.808 4.724 4.815 4.724 5.005 1,383,584 4.8501 -6.65%
2020-03-13 0 6.770 6.770 6.900 6.210 6.900 2,506,500 15,976,855 6.3742 5.150 5.150 5.249 4.724 5.249 3,294,968 4.8489 -3.15%
2020-03-12 0 6.990 6.990 7.060 6.350 7.480 1,180,500 8,237,395 6.9779 5.317 5.317 5.371 4.830 5.690 1,551,849 5.3081 -6.55%
2020-03-11 0 7.480 7.380 7.500 7.330 7.620 340,500 2,521,520 7.4053 5.690 5.614 5.705 5.576 5.797 447,611 5.6333 -1.19%
2020-03-10 0 7.570 7.570 7.680 7.400 8.170 262,000 1,999,215 7.6306 5.759 5.759 5.842 5.629 6.215 344,417 5.8046 -0.26%
2020-03-09 0 7.590 7.590 7.600 7.510 7.850 674,000 5,166,390 7.6653 5.774 5.774 5.781 5.713 5.972 886,020 5.8310 -3.68%
2020-03-06 0 7.880 7.870 7.900 7.750 8.130 615,000 4,841,585 7.8725 5.994 5.987 6.010 5.895 6.185 808,460 5.9887 -2.60%
2020-03-05 0 8.090 8.040 8.120 8.030 8.300 199,500 1,618,865 8.1146 6.154 6.116 6.177 6.108 6.314 262,257 6.1728 -0.25%
2020-03-04 0 8.110 8.110 8.150 8.090 8.280 331,500 2,706,945 8.1657 6.169 6.169 6.200 6.154 6.299 435,780 6.2117 -1.10%
2020-03-03 0 8.200 8.200 8.250 8.170 8.490 277,500 2,283,180 8.2277 6.238 6.238 6.276 6.215 6.458 364,793 6.2588 -1.91%
2020-03-02 0 8.360 8.340 8.360 8.150 8.610 501,500 4,234,070 8.4428 6.359 6.344 6.359 6.200 6.550 659,257 6.4225 1.83%
2020-02-28 0 8.210 8.140 8.210 8.130 8.360 614,000 5,043,160 8.2136 6.245 6.192 6.245 6.185 6.359 807,146 6.2481 -2.03%
2020-02-27 0 8.380 8.380 8.430 8.360 8.500 154,500 1,303,770 8.4386 6.375 6.375 6.413 6.359 6.466 203,101 6.4193 -1.64%
2020-02-26 0 8.520 8.510 8.520 8.420 8.540 199,500 1,695,000 8.4962 6.481 6.474 6.481 6.405 6.496 262,257 6.4631 -0.47%
2020-02-25 0 8.560 8.550 8.560 8.390 8.600 345,500 2,932,630 8.4881 6.512 6.504 6.512 6.382 6.542 454,184 6.4569 -0.47%
2020-02-24 0 8.600 8.600 8.620 8.500 8.720 217,000 1,867,347 8.6053 6.542 6.542 6.557 6.466 6.633 285,262 6.5461 -0.81%
2020-02-21 0 8.670 8.670 8.710 8.530 8.840 530,000 4,582,512 8.6462 6.595 6.595 6.626 6.489 6.725 696,722 6.5772 -2.91%
2020-02-20 0 8.930 8.930 8.950 8.600 8.930 559,500 4,908,355 8.7728 6.793 6.793 6.808 6.542 6.793 735,502 6.6735 -0.22%
2020-02-19 0 8.950 8.900 8.950 8.480 8.990 383,500 3,397,740 8.8598 6.808 6.770 6.808 6.451 6.839 504,137 6.7397 4.19%
2020-02-18 0 8.590 8.590 8.600 8.430 8.760 321,500 2,755,465 8.5707 6.534 6.534 6.542 6.413 6.664 422,634 6.5197 -0.35%
2020-02-17 0 8.620 8.530 8.620 8.240 8.730 718,500 6,105,870 8.4981 6.557 6.489 6.557 6.268 6.641 944,518 6.4645 2.86%
2020-02-14 0 8.380 8.360 8.450 8.220 8.540 215,500 1,814,658 8.4207 6.375 6.359 6.428 6.253 6.496 283,290 6.4057 -0.24%
2020-02-13 0 8.400 8.400 8.460 8.300 8.500 801,500 6,736,054 8.4043 6.390 6.390 6.436 6.314 6.466 1,053,627 6.3932 1.94%
2020-02-12 0 8.240 8.240 8.250 8.100 8.360 706,500 5,815,681 8.2317 6.268 6.268 6.276 6.162 6.359 928,743 6.2619 -0.84%
2020-02-11 0 8.310 8.280 8.310 8.250 8.370 262,500 2,185,545 8.3259 6.321 6.299 6.321 6.276 6.367 345,074 6.3335 -0.95%
2020-02-10 0 8.390 8.310 8.390 8.300 8.800 272,500 2,282,670 8.3768 6.382 6.321 6.382 6.314 6.694 358,220 6.3723 -1.53%
2020-02-07 0 8.520 8.460 8.520 8.310 8.920 331,500 2,833,420 8.5473 6.481 6.436 6.481 6.321 6.785 435,780 6.5020 -2.18%
2020-02-06 0 8.710 8.610 8.720 8.410 8.720 206,000 1,772,840 8.6060 6.626 6.550 6.633 6.398 6.633 270,801 6.5466 3.08%
2020-02-05 0 8.450 8.330 8.450 8.270 8.550 205,000 1,727,770 8.4281 6.428 6.337 6.428 6.291 6.504 269,487 6.4113 2.30%
2020-02-04 0 8.260 8.260 8.280 8.150 8.590 416,495 3,454,591 8.2944 6.283 6.283 6.299 6.200 6.534 547,512 6.3096 1.35%
2020-02-03 0 8.150 8.140 8.150 8.020 8.320 684,000 5,609,355 8.2008 6.200 6.192 6.200 6.101 6.329 899,165 6.2384 -0.37%
2020-01-31 0 8.180 8.180 8.290 8.000 8.420 364,000 3,004,547 8.2543 6.223 6.223 6.306 6.086 6.405 478,503 6.2791 -2.85%
2020-01-30 0 8.420 8.260 8.420 8.160 8.780 556,000 4,629,905 8.3272 6.405 6.283 6.405 6.207 6.679 730,901 6.3345 -3.22%
2020-01-29 0 8.700 8.630 8.700 8.560 8.990 358,500 3,137,720 8.7524 6.618 6.565 6.618 6.512 6.839 471,273 6.6580 -5.84%
2020-01-24 0 9.240 9.190 9.260 9.000 9.350 66,500 609,195 9.1608 7.029 6.991 7.044 6.846 7.113 87,419 6.9687 1.87%
2020-01-23 0 9.070 9.070 9.140 8.990 9.300 192,500 1,753,705 9.1102 6.900 6.900 6.953 6.839 7.075 253,055 6.9301 -4.02%
2020-01-22 0 9.450 9.350 9.460 9.280 9.490 327,500 3,070,465 9.3755 7.189 7.113 7.196 7.059 7.219 430,521 7.1320 -0.11%
2020-01-21 0 9.460 9.390 9.460 9.370 9.660 368,000 3,475,730 9.4449 7.196 7.143 7.196 7.128 7.348 483,762 7.1848 -1.46%
2020-01-20 0 9.600 9.520 9.600 9.510 9.660 122,000 1,168,605 9.5787 7.303 7.242 7.303 7.234 7.348 160,377 7.2866 0.42%
2020-01-17 0 9.560 9.550 9.560 9.460 9.660 307,500 2,943,590 9.5727 7.272 7.265 7.272 7.196 7.348 404,230 7.2820 0.63%
2020-01-16 0 9.500 9.470 9.500 9.430 9.660 138,000 1,308,485 9.4818 7.227 7.204 7.227 7.173 7.348 181,411 7.2128 -0.84%
2020-01-15 0 9.580 9.480 9.580 9.430 9.690 151,500 1,441,500 9.5149 7.288 7.211 7.288 7.173 7.371 199,157 7.2380 -0.10%
2020-01-14 0 9.590 9.590 9.600 9.310 9.590 466,000 4,432,235 9.5112 7.295 7.295 7.303 7.082 7.295 612,589 7.2352 3.12%
2020-01-13 0 9.300 9.300 9.320 9.220 9.600 1,173,500 11,016,150 9.3874 7.075 7.075 7.090 7.014 7.303 1,542,647 7.1411 0.87%
2020-01-10 0 9.220 9.160 9.220 8.870 9.270 571,000 5,226,075 9.1525 7.014 6.968 7.014 6.747 7.052 750,619 6.9624 3.95%
2020-01-09 0 8.870 8.870 8.890 8.730 8.910 332,000 2,919,010 8.7922 6.747 6.747 6.763 6.641 6.778 436,437 6.6883 0.80%
2020-01-08 0 8.800 8.800 8.810 8.670 8.860 364,500 3,181,915 8.7295 6.694 6.694 6.702 6.595 6.740 479,161 6.6406 -1.46%
2020-01-07 0 8.930 8.810 8.940 8.750 9.020 441,500 3,933,295 8.9089 6.793 6.702 6.801 6.656 6.862 580,382 6.7771 1.36%
2020-01-06 0 8.810 8.770 8.840 8.700 8.860 186,000 1,631,595 8.7720 6.702 6.671 6.725 6.618 6.740 244,510 6.6729 -0.34%
2020-01-03 0 8.840 8.830 8.840 8.810 9.000 121,000 1,073,880 8.8750 6.725 6.717 6.725 6.702 6.846 159,063 6.7513 -1.45%
2020-01-02 0 8.970 8.900 8.990 8.800 8.980 123,500 1,100,290 8.9092 6.824 6.770 6.839 6.694 6.831 162,349 6.7773 2.28%
2019-12-31 0 8.770 8.730 8.780 8.600 8.790 85,500 747,675 8.7447 6.671 6.641 6.679 6.542 6.687 112,396 6.6522 1.39%
2019-12-30 0 8.650 8.650 8.680 8.640 8.800 150,500 1,306,805 8.6831 6.580 6.580 6.603 6.572 6.694 197,843 6.6053 -1.59%
2019-12-27 0 8.790 8.720 8.790 8.580 8.830 135,500 1,188,785 8.7733 6.687 6.633 6.687 6.527 6.717 178,124 6.6739 1.15%
2019-12-24 0 8.690 8.600 8.690 8.610 8.690 14,500 125,480 8.6538 6.611 6.542 6.611 6.550 6.611 19,061 6.5830 0.00%
2019-12-23 0 8.690 8.640 8.690 8.470 8.690 155,000 1,329,175 8.5753 6.611 6.572 6.611 6.443 6.611 203,758 6.5233 2.24%
2019-12-20 0 8.500 8.490 8.500 8.460 9.180 1,607,500 13,908,215 8.6521 6.466 6.458 6.466 6.436 6.983 2,113,170 6.5817 -6.59%
2019-12-19 0 9.100 9.050 9.100 9.050 9.360 209,500 1,923,020 9.1791 6.922 6.884 6.922 6.884 7.120 275,402 6.9826 -1.30%
2019-12-18 0 9.220 9.200 9.220 8.870 9.250 528,000 4,800,645 9.0921 7.014 6.998 7.014 6.747 7.037 694,093 6.9164 3.71%
2019-12-17 0 8.890 8.820 8.890 8.820 8.950 250,000 2,218,795 8.8752 6.763 6.709 6.763 6.709 6.808 328,642 6.7514 0.68%
2019-12-16 0 8.830 8.830 8.870 8.820 8.950 726,252 6,443,257 8.8719 6.717 6.717 6.747 6.709 6.808 954,709 6.7489 -0.79%
2019-12-13 0 8.900 8.850 8.900 8.460 8.950 964,000 8,517,681 8.8358 6.770 6.732 6.770 6.436 6.808 1,267,245 6.7214 4.58%
2019-12-12 0 8.510 8.500 8.510 8.280 8.510 429,004 3,617,023 8.4312 6.474 6.466 6.474 6.299 6.474 563,956 6.4137 2.41%
2019-12-11 0 8.310 8.310 8.350 7.990 8.540 956,500 7,897,435 8.2566 6.321 6.321 6.352 6.078 6.496 1,257,386 6.2808 1.47%
2019-12-10 0 8.190 8.170 8.200 7.970 8.240 337,800 2,724,466 8.0653 6.230 6.215 6.238 6.063 6.268 444,062 6.1353 1.24%
2019-12-09 0 8.090 8.080 8.180 7.860 8.200 472,500 3,790,339 8.0219 6.154 6.146 6.223 5.979 6.238 621,134 6.1023 0.87%
2019-12-06 0 8.020 8.020 8.120 8.000 8.270 265,500 2,154,205 8.1138 6.101 6.101 6.177 6.086 6.291 349,018 6.1722 0.25%
2019-12-05 0 8.000 7.950 8.000 7.980 8.070 575,000 4,600,899 8.0016 6.086 6.048 6.086 6.070 6.139 755,877 6.0868 0.00%
2019-12-04 0 8.000 7.990 8.040 7.970 8.200 679,000 5,441,088 8.0134 6.086 6.078 6.116 6.063 6.238 892,593 6.0958 -0.12%
2019-12-03 0 8.010 8.010 8.020 7.830 8.250 253,500 2,025,997 7.9921 6.093 6.093 6.101 5.956 6.276 333,243 6.0796 -2.79%
2019-12-02 0 8.240 8.160 8.240 8.010 8.390 147,000 1,200,848 8.1690 6.268 6.207 6.268 6.093 6.382 193,242 6.2142 1.35%
2019-11-29 0 8.130 8.060 8.130 8.010 8.170 165,500 1,340,714 8.1010 6.185 6.131 6.185 6.093 6.215 217,561 6.1625 -0.61%
2019-11-28 0 8.180 8.180 8.230 8.040 8.400 374,500 3,080,970 8.2269 6.223 6.223 6.261 6.116 6.390 492,306 6.2582 -2.39%
2019-11-27 0 8.380 8.280 8.380 7.910 8.380 396,000 3,237,612 8.1758 6.375 6.299 6.375 6.017 6.375 520,569 6.2194 4.75%
2019-11-26 0 8.000 7.970 8.000 7.980 8.140 344,500 2,761,490 8.0159 6.086 6.063 6.086 6.070 6.192 452,869 6.0978 -0.50%
2019-11-25 0 8.040 8.010 8.040 7.700 8.050 258,000 2,045,935 7.9300 6.116 6.093 6.116 5.857 6.124 339,159 6.0324 4.28%
2019-11-22 0 7.710 7.710 7.850 7.700 8.100 477,500 3,753,665 7.8611 5.865 5.865 5.972 5.857 6.162 627,707 5.9800 -3.62%
2019-11-21 0 8.000 8.000 8.020 7.850 8.250 352,500 2,799,285 7.9412 6.086 6.086 6.101 5.972 6.276 463,386 6.0409 -1.84%
2019-11-20 0 8.150 8.150 8.170 8.150 8.410 300,000 2,474,665 8.2489 6.200 6.200 6.215 6.200 6.398 394,371 6.2750 -1.33%
2019-11-19 0 8.260 8.230 8.270 8.060 8.340 256,455 2,106,916 8.2155 6.283 6.261 6.291 6.131 6.344 337,128 6.2496 -2.13%
2019-11-18 0 8.440 8.380 8.440 8.330 8.490 266,500 2,248,711 8.4379 6.420 6.375 6.420 6.337 6.458 350,333 6.4188 0.72%
2019-11-15 0 8.380 8.380 8.390 8.380 8.930 814,000 7,046,492 8.6566 6.375 6.375 6.382 6.375 6.793 1,070,059 6.5851 -3.46%
2019-11-14 0 8.680 8.630 8.680 8.320 8.740 708,000 6,073,705 8.5787 6.603 6.565 6.603 6.329 6.649 930,715 6.5258 0.00%
2019-11-13 0 8.680 8.630 8.690 8.450 8.710 682,500 5,910,665 8.6603 6.603 6.565 6.611 6.428 6.626 897,194 6.5879 0.58%
2019-11-12 0 8.630 8.570 8.630 8.140 8.660 814,000 6,900,625 8.4774 6.565 6.519 6.565 6.192 6.588 1,070,059 6.4488 4.61%
2019-11-11 0 8.250 8.240 8.290 8.250 8.400 319,500 2,653,380 8.3048 6.276 6.268 6.306 6.276 6.390 420,005 6.3175 0.36%
2019-11-08 0 8.220 8.220 8.350 8.110 8.480 591,000 4,910,870 8.3094 6.253 6.253 6.352 6.169 6.451 776,910 6.3210 0.49%
2019-11-07 0 8.180 8.130 8.180 8.020 8.250 277,720 2,264,847 8.1551 6.223 6.185 6.223 6.101 6.276 365,082 6.2037 0.49%
2019-11-06 0 8.140 8.100 8.140 8.010 8.250 199,500 1,618,755 8.1141 6.192 6.162 6.192 6.093 6.276 262,257 6.1724 -0.85%
2019-11-05 0 8.210 8.160 8.210 8.010 8.230 593,000 4,817,985 8.1248 6.245 6.207 6.245 6.093 6.261 779,540 6.1806 2.37%
2019-11-04 0 8.020 8.000 8.020 7.970 8.150 352,000 2,827,140 8.0316 6.101 6.086 6.101 6.063 6.200 462,728 6.1097 0.12%
2019-11-01 0 8.010 8.010 8.030 7.830 8.120 306,500 2,451,890 7.9996 6.093 6.093 6.108 5.956 6.177 402,916 6.0854 0.88%
2019-10-31 0 7.940 7.880 7.920 7.920 8.170 511,000 4,078,625 7.9817 6.040 5.994 6.025 6.025 6.215 671,745 6.0717 0.25%
2019-10-30 0 7.920 7.900 7.920 7.820 8.000 221,000 1,742,430 7.8843 6.025 6.010 6.025 5.949 6.086 290,520 5.9976 -0.13%
2019-10-29 0 7.930 7.850 7.930 7.720 7.950 227,000 1,780,725 7.8446 6.032 5.972 6.032 5.873 6.048 298,407 5.9674 1.67%
2019-10-28 0 7.800 7.790 7.800 7.710 8.000 162,000 1,260,067 7.7782 5.934 5.926 5.934 5.865 6.086 212,960 5.9169 -1.27%
2019-10-25 0 7.900 7.880 7.900 7.780 8.160 82,000 647,860 7.9007 6.010 5.994 6.010 5.918 6.207 107,795 6.0101 -0.63%
2019-10-24 0 7.950 7.810 7.950 7.710 7.980 141,000 1,102,930 7.8222 6.048 5.941 6.048 5.865 6.070 185,354 5.9504 2.85%
2019-10-23 0 7.730 7.720 7.730 7.720 7.890 244,500 1,895,015 7.7506 5.880 5.873 5.880 5.873 6.002 321,412 5.8959 -0.51%
2019-10-22 0 7.770 7.770 7.780 7.740 8.020 305,000 2,375,960 7.7900 5.911 5.911 5.918 5.888 6.101 400,944 5.9259 -3.48%
2019-10-21 0 8.050 8.000 8.050 7.840 8.060 282,000 2,231,720 7.9139 6.124 6.086 6.124 5.964 6.131 370,709 6.0201 0.88%
2019-10-18 0 7.980 7.910 7.980 7.780 8.100 460,500 3,669,680 7.9689 6.070 6.017 6.070 5.918 6.162 605,359 6.0620 0.25%
2019-10-17 0 7.960 7.960 7.980 7.950 8.100 335,500 2,689,305 8.0158 6.055 6.055 6.070 6.048 6.162 441,038 6.0977 -0.25%
2019-10-16 0 7.980 7.970 7.980 7.590 7.980 1,094,500 8,519,410 7.7838 6.070 6.063 6.070 5.774 6.070 1,438,796 5.9212 4.18%
2019-10-15 0 7.660 7.600 7.660 7.420 7.660 416,500 3,175,150 7.6234 5.827 5.781 5.827 5.644 5.827 547,518 5.7992 1.06%
2019-10-14 0 7.580 7.560 7.580 7.450 7.580 182,500 1,373,220 7.5245 5.766 5.751 5.766 5.667 5.766 239,909 5.7239 3.13%
2019-10-11 0 7.350 7.340 7.350 7.290 7.430 207,000 1,520,805 7.3469 5.591 5.584 5.591 5.546 5.652 272,116 5.5888 0.55%
2019-10-10 0 7.310 7.200 7.310 7.150 7.330 89,000 644,485 7.2414 5.561 5.477 5.561 5.439 5.576 116,997 5.5086 2.24%
2019-10-09 0 7.150 7.140 7.180 7.150 7.240 400,700 2,868,665 7.1591 5.439 5.431 5.462 5.439 5.508 526,748 5.4460 -0.14%
2019-10-08 0 7.160 7.160 7.180 7.160 7.300 161,000 1,158,290 7.1943 5.447 5.447 5.462 5.447 5.553 211,646 5.4728 -0.28%
2019-10-04 0 7.180 7.170 7.180 7.180 7.230 332,800 2,396,757 7.2018 5.462 5.454 5.462 5.462 5.500 437,489 5.4784 -0.97%
2019-10-03 0 7.250 7.220 7.250 7.180 7.250 97,500 704,800 7.2287 5.515 5.492 5.515 5.462 5.515 128,171 5.4989 -0.96%
2019-10-02 0 7.320 7.180 7.320 7.020 7.420 42,000 302,255 7.1965 5.568 5.462 5.568 5.340 5.644 55,212 5.4745 1.95%
2019-09-30 0 7.180 7.180 7.200 7.170 7.400 771,000 5,573,135 7.2285 5.462 5.462 5.477 5.454 5.629 1,013,533 5.4987 -0.83%
2019-09-27 0 7.240 7.200 7.240 7.200 7.380 199,500 1,454,935 7.2929 5.508 5.477 5.508 5.477 5.614 262,257 5.5478 -1.23%
2019-09-26 0 7.330 7.330 7.340 7.330 7.500 631,000 4,665,432 7.3937 5.576 5.576 5.584 5.576 5.705 829,493 5.6244 -1.74%
2019-09-25 0 7.460 7.450 7.460 7.450 7.560 604,500 4,514,730 7.4685 5.675 5.667 5.675 5.667 5.751 794,657 5.6814 1.22%
2019-09-24 0 7.370 7.370 7.410 7.190 7.490 362,500 2,690,275 7.4214 5.606 5.606 5.637 5.469 5.698 476,531 5.6455 -0.54%
2019-09-23 0 7.410 7.400 7.410 7.350 7.440 602,500 4,459,270 7.4013 5.637 5.629 5.637 5.591 5.660 792,028 5.6302 0.14%
2019-09-20 0 7.400 7.400 7.420 7.350 7.520 393,500 2,919,427 7.4191 5.629 5.629 5.644 5.591 5.721 517,283 5.6438 0.14%
2019-09-19 0 7.390 7.390 7.460 7.390 7.560 250,500 1,869,285 7.4622 5.622 5.622 5.675 5.622 5.751 329,300 5.6765 0.68%
2019-09-18 0 7.520 7.480 7.530 7.480 7.660 315,000 2,384,100 7.5686 5.584 5.554 5.591 5.554 5.688 424,244 5.6196 -1.05%
2019-09-17 0 7.600 7.570 7.600 7.400 7.640 610,000 4,567,435 7.4876 5.643 5.621 5.643 5.494 5.673 821,552 5.5595 1.20%
2019-09-16 0 7.510 7.500 7.510 7.360 7.580 795,263 5,974,616 7.5128 5.576 5.569 5.576 5.465 5.628 1,071,066 5.5782 -1.18%
2019-09-13 0 7.600 7.490 7.680 7.450 7.640 263,000 1,980,907 7.5320 5.643 5.561 5.702 5.532 5.673 354,210 5.5925 1.47%
2019-09-12 0 7.490 7.410 7.490 7.220 7.700 891,894 6,590,286 7.3891 5.561 5.502 5.561 5.361 5.717 1,201,209 5.4864 4.61%
2019-09-11 0 7.160 7.160 7.200 7.070 7.230 264,000 1,888,143 7.1521 5.316 5.316 5.346 5.249 5.368 355,557 5.3104 0.14%
2019-09-10 0 7.150 7.090 7.150 7.150 7.250 208,000 1,497,351 7.1988 5.309 5.264 5.309 5.309 5.383 280,136 5.3451 -0.97%
2019-09-09 0 7.220 7.220 7.250 7.010 7.370 338,000 2,428,702 7.1855 5.361 5.361 5.383 5.205 5.472 455,221 5.3352 1.12%
2019-09-06 0 7.140 7.130 7.140 7.070 7.330 400,000 2,868,500 7.1713 5.301 5.294 5.301 5.249 5.443 538,723 5.3246 0.14%
2019-09-05 0 7.130 7.100 7.130 6.910 7.130 382,500 2,694,500 7.0444 5.294 5.272 5.294 5.131 5.294 515,154 5.2305 3.33%
2019-09-04 0 6.900 6.890 6.900 6.790 6.970 622,000 4,276,318 6.8751 5.123 5.116 5.123 5.042 5.175 837,714 5.1047 1.02%
2019-09-03 0 6.830 6.830 6.850 6.830 6.920 251,067 1,723,547 6.8649 5.071 5.071 5.086 5.071 5.138 338,139 5.0972 0.00%
2019-09-02 0 6.830 6.830 6.850 6.480 6.850 2,707,000 18,436,830 6.8108 5.071 5.071 5.086 4.811 5.086 3,645,806 5.0570 3.33%
2019-08-30 0 6.610 6.610 6.620 6.560 6.850 460,500 3,062,995 6.6515 4.908 4.908 4.915 4.871 5.086 620,205 4.9387 -2.36%
2019-08-29 0 6.770 6.770 6.780 6.390 6.810 816,500 5,387,235 6.5980 5.027 5.027 5.034 4.745 5.056 1,099,668 4.8990 3.99%
2019-08-28 0 6.510 6.500 6.510 6.300 6.580 942,500 6,054,115 6.4235 4.834 4.826 4.834 4.678 4.886 1,269,365 4.7694 1.72%
2019-08-27 0 6.400 6.400 6.420 6.400 6.810 988,474 6,414,777 6.4896 4.752 4.752 4.767 4.752 5.056 1,331,283 4.8185 -2.29%
2019-08-26 0 6.550 6.550 6.620 6.380 6.580 908,000 5,871,290 6.4662 4.863 4.863 4.915 4.737 4.886 1,222,901 4.8011 -0.76%
2019-08-23 0 6.600 6.600 6.640 6.570 6.730 575,000 3,813,480 6.6321 4.900 4.900 4.930 4.878 4.997 774,414 4.9243 -2.94%
2019-08-22 0 6.800 6.800 6.850 6.670 6.850 477,000 3,226,420 6.7640 5.049 5.049 5.086 4.952 5.086 642,427 5.0222 -0.58%
2019-08-21 0 6.840 6.800 6.840 6.780 6.930 261,500 1,788,400 6.8390 5.079 5.049 5.079 5.034 5.146 352,190 5.0779 -1.16%
2019-08-20 0 6.920 6.860 6.920 6.820 7.070 681,937 4,719,931 6.9214 5.138 5.094 5.138 5.064 5.249 918,437 5.1391 0.00%
2019-08-19 0 6.920 6.920 6.930 6.650 6.990 264,500 1,828,280 6.9122 5.138 5.138 5.146 4.938 5.190 356,230 5.1323 4.06%
2019-08-16 0 6.650 6.650 6.680 6.420 6.680 902,500 5,920,650 6.5603 4.938 4.938 4.960 4.767 4.960 1,215,493 4.8710 1.06%
2019-08-15 0 6.580 6.580 6.670 6.490 6.840 1,479,500 9,768,910 6.6028 4.886 4.886 4.952 4.819 5.079 1,992,601 4.9026 -0.90%
2019-08-14 0 6.640 6.640 6.660 6.590 6.900 630,000 4,198,764 6.6647 4.930 4.930 4.945 4.893 5.123 848,488 4.9485 0.15%
2019-08-13 0 6.630 6.630 6.650 6.560 6.860 467,500 3,134,893 6.7057 4.923 4.923 4.938 4.871 5.094 629,632 4.9789 -1.78%
2019-08-12 0 6.750 6.750 6.810 6.750 7.190 521,500 3,613,835 6.9297 5.012 5.012 5.056 5.012 5.339 702,360 5.1453 -3.57%
2019-08-09 0 7.000 6.950 7.010 6.830 7.140 359,500 2,494,730 6.9394 5.197 5.160 5.205 5.071 5.301 484,177 5.1525 -0.71%
2019-08-08 0 7.050 7.050 7.060 6.880 7.080 672,000 4,710,431 7.0096 5.235 5.235 5.242 5.108 5.257 905,054 5.2046 1.29%
2019-08-07 0 6.960 6.950 6.960 6.700 7.080 732,000 5,070,148 6.9264 5.168 5.160 5.168 4.975 5.257 985,863 5.1429 3.88%
2019-08-06 0 6.700 6.660 6.700 6.660 7.020 2,579,500 17,551,450 6.8042 4.975 4.945 4.975 4.945 5.212 3,474,088 5.0521 -7.59%
2019-08-05 0 7.250 7.250 7.260 7.250 7.460 900,500 6,557,950 7.2826 5.383 5.383 5.391 5.383 5.539 1,212,799 5.4073 -3.85%
2019-08-02 0 7.540 7.480 7.550 7.450 7.900 1,371,500 10,341,230 7.5401 5.598 5.554 5.606 5.532 5.866 1,847,145 5.5985 -4.31%
2019-08-01 0 7.880 7.860 7.880 7.710 7.880 857,500 6,681,410 7.7917 5.851 5.836 5.851 5.725 5.851 1,154,887 5.7853 -0.51%
2019-07-31 0 7.920 7.920 7.980 7.890 8.190 230,000 1,824,570 7.9329 5.881 5.881 5.925 5.858 6.081 309,766 5.8902 -0.63%
2019-07-30 0 7.970 7.970 8.030 7.720 8.120 1,685,500 13,248,135 7.8601 5.918 5.918 5.962 5.732 6.029 2,270,043 5.8361 -1.12%
2019-07-29 0 8.060 8.060 8.170 8.040 8.230 287,000 2,337,972 8.1462 5.985 5.985 6.066 5.970 6.111 386,534 6.0486 -0.49%
2019-07-26 0 8.100 8.100 8.140 7.990 8.230 258,000 2,085,540 8.0835 6.014 6.014 6.044 5.933 6.111 347,476 6.0020 -0.61%
2019-07-25 0 8.150 8.150 8.250 8.130 8.360 214,500 1,763,680 8.2223 6.051 6.051 6.126 6.037 6.207 288,890 6.1050 -1.81%
2019-07-24 0 8.300 8.280 8.310 8.100 8.320 381,888 3,155,142 8.2620 6.163 6.148 6.170 6.014 6.178 514,329 6.1345 4.01%
2019-07-23 0 7.980 7.980 8.020 7.930 8.150 645,000 5,145,120 7.9769 5.925 5.925 5.955 5.888 6.051 868,690 5.9228 -1.12%
2019-07-22 0 8.070 8.070 8.080 8.070 8.180 310,000 2,517,510 8.1210 5.992 5.992 5.999 5.992 6.074 417,510 6.0298 -1.10%
2019-07-19 0 8.160 8.160 8.210 8.110 8.340 400,500 3,287,080 8.2074 6.059 6.059 6.096 6.022 6.192 539,396 6.0940 -1.45%
2019-07-18 0 8.280 8.280 8.290 8.100 8.340 532,500 4,395,275 8.2540 6.148 6.148 6.155 6.014 6.192 717,175 6.1286 3.11%
2019-07-17 0 8.030 8.030 8.090 7.930 8.230 2,095,500 16,886,537 8.0585 5.962 5.962 6.007 5.888 6.111 2,822,234 5.9834 2.42%
2019-07-16 0 7.840 7.830 7.850 7.710 8.000 2,188,500 17,161,140 7.8415 5.821 5.814 5.829 5.725 5.940 2,947,487 5.8223 -2.49%
2019-07-15 0 8.040 8.040 8.050 7.980 8.100 1,041,000 8,361,610 8.0323 5.970 5.970 5.977 5.925 6.014 1,402,026 5.9639 0.00%
2019-07-12 0 8.040 8.040 8.080 7.950 8.240 1,716,500 13,853,630 8.0709 5.970 5.970 5.999 5.903 6.118 2,311,794 5.9926 -1.71%
2019-07-11 0 8.180 8.170 8.180 8.060 8.290 1,128,000 9,201,731 8.1576 6.074 6.066 6.074 5.985 6.155 1,519,198 6.0570 -0.24%
2019-07-10 0 8.200 8.190 8.230 8.030 8.230 761,500 6,205,515 8.1491 6.088 6.081 6.111 5.962 6.111 1,025,593 6.0507 1.36%
2019-07-09 0 8.090 8.090 8.150 8.050 8.640 2,372,000 19,642,775 8.2811 6.007 6.007 6.051 5.977 6.415 3,194,626 6.1487 -5.16%
2019-07-08 0 8.530 8.530 8.560 8.510 8.650 373,500 3,194,120 8.5519 6.333 6.333 6.356 6.319 6.423 503,032 6.3497 -0.47%
2019-07-05 0 8.570 8.570 8.590 8.530 8.640 376,500 3,229,960 8.5789 6.363 6.363 6.378 6.333 6.415 507,073 6.3698 -0.70%
2019-07-04 0 8.630 8.600 8.650 8.560 8.780 486,000 4,210,035 8.6626 6.408 6.385 6.423 6.356 6.519 654,548 6.4320 -0.80%
2019-07-03 0 8.700 8.700 8.750 8.670 8.870 467,500 4,095,920 8.7613 6.460 6.460 6.497 6.437 6.586 629,632 6.5053 -0.80%
2019-07-02 0 8.770 8.740 8.770 8.700 8.970 1,298,086 11,383,915 8.7698 6.512 6.489 6.512 6.460 6.660 1,748,271 6.5115 0.23%
2019-06-28 0 8.750 8.750 8.780 8.680 8.870 513,500 4,488,585 8.7412 6.497 6.497 6.519 6.445 6.586 691,585 6.4903 -0.11%
2019-06-27 0 8.760 8.760 8.810 8.690 8.920 412,500 3,621,420 8.7792 6.504 6.504 6.541 6.452 6.623 555,558 6.5185 -1.90%
2019-06-26 0 8.930 8.860 8.930 8.800 8.950 531,000 4,693,365 8.8387 6.630 6.579 6.630 6.534 6.645 715,154 6.5627 -0.33%
2019-06-25 0 8.960 8.960 8.990 8.900 9.130 125,500 1,125,170 8.9655 6.653 6.653 6.675 6.608 6.779 169,024 6.6569 -1.32%
2019-06-24 0 9.080 9.070 9.080 9.000 9.210 155,500 1,408,607 9.0586 6.742 6.734 6.742 6.682 6.838 209,428 6.7260 -1.30%
2019-06-21 0 9.200 9.150 9.200 8.730 9.300 2,276,385 20,852,529 9.1604 6.831 6.794 6.831 6.482 6.905 3,065,851 6.8015 5.02%
2019-06-20 0 8.760 8.750 8.800 8.650 9.000 505,710 4,434,925 8.7697 6.504 6.497 6.534 6.423 6.682 681,094 6.5115 0.57%
2019-06-19 0 8.710 8.710 8.730 8.710 9.050 695,500 6,162,050 8.8599 6.467 6.467 6.482 6.467 6.720 936,704 6.5784 -2.13%
2019-06-18 0 8.900 8.900 8.950 8.650 8.960 111,000 986,447 8.8869 6.608 6.608 6.645 6.423 6.653 149,496 6.5985 1.95%
2019-06-17 0 8.730 8.730 8.840 8.650 8.860 97,000 851,642 8.7798 6.482 6.482 6.564 6.423 6.579 130,640 6.5190 0.81%
2019-06-14 0 8.660 8.660 8.750 8.630 8.850 498,300 4,322,635 8.6748 6.430 6.430 6.497 6.408 6.571 671,114 6.4410 -1.03%
2019-06-13 0 8.750 8.730 8.820 8.710 9.000 662,000 5,833,062 8.8113 6.497 6.482 6.549 6.467 6.682 891,586 6.5423 -2.78%
2019-06-12 0 9.000 8.950 9.000 8.710 9.100 1,184,800 10,608,884 8.9542 6.682 6.645 6.682 6.467 6.757 1,595,697 6.6484 -1.42%
2019-06-11 0 9.130 9.110 9.130 9.000 9.190 537,000 4,892,024 9.1099 6.779 6.764 6.779 6.682 6.824 723,235 6.7641 1.90%
2019-06-10 0 8.960 8.960 8.970 8.860 9.070 299,501 2,683,493 8.9599 6.653 6.653 6.660 6.579 6.734 403,370 6.6527 1.01%
2019-06-06 0 8.870 8.870 8.970 8.870 9.060 192,500 1,716,880 8.9189 6.586 6.586 6.660 6.586 6.727 259,260 6.6222 -0.34%
2019-06-05 0 8.900 8.900 8.950 8.880 9.200 134,500 1,204,952 8.9588 6.608 6.608 6.645 6.593 6.831 181,146 6.6518 0.68%
2019-06-04 0 8.840 8.830 8.900 8.830 9.040 328,999 2,919,878 8.8750 6.564 6.556 6.608 6.556 6.712 443,098 6.5897 -1.23%
2019-06-03 0 8.950 8.950 8.970 8.880 9.050 417,800 3,738,132 8.9472 6.645 6.645 6.660 6.593 6.720 562,696 6.6433 -0.89%
2019-05-31 0 9.030 9.030 9.060 9.030 9.130 495,370 4,502,484 9.0891 6.705 6.705 6.727 6.705 6.779 667,168 6.7487 -0.88%
2019-05-30 0 9.110 9.110 9.120 9.020 9.180 724,400 6,579,538 9.0827 6.764 6.764 6.772 6.697 6.816 975,627 6.7439 0.11%
2019-05-29 0 9.100 9.100 9.110 9.010 9.230 1,879,000 17,166,000 9.1357 6.757 6.757 6.764 6.690 6.853 2,530,650 6.7832 -5.31%
2019-05-28 0 9.610 9.610 9.750 9.040 9.610 392,500 3,684,920 9.3883 7.135 7.135 7.239 6.712 7.135 528,622 6.9708 6.07%
2019-05-27 0 9.060 9.060 9.150 9.010 9.190 220,500 2,000,172 9.0711 6.727 6.727 6.794 6.690 6.824 296,971 6.7352 -1.41%
2019-05-24 0 9.190 9.100 9.190 9.050 9.510 281,500 2,559,732 9.0932 6.824 6.757 6.824 6.720 7.061 379,126 6.7517 2.00%
2019-05-23 0 9.010 9.010 9.030 8.920 9.650 474,000 4,332,010 9.1393 6.690 6.690 6.705 6.623 7.165 638,386 6.7859 -7.59%
2019-05-22 0 9.750 9.660 9.750 9.010 9.780 1,478,000 14,016,373 9.4833 7.239 7.173 7.239 6.690 7.262 1,990,580 7.0413 9.92%
2019-05-21 0 8.870 8.870 9.000 8.800 8.990 913,000 8,112,841 8.8859 6.586 6.586 6.682 6.534 6.675 1,229,635 6.5978 -1.11%
2019-05-20 0 8.970 8.920 9.000 8.860 9.380 1,341,500 12,077,310 9.0028 6.660 6.623 6.682 6.579 6.965 1,806,741 6.6846 -2.50%
2019-05-17 0 9.200 9.200 9.210 9.150 9.410 671,500 6,193,710 9.2237 6.831 6.831 6.838 6.794 6.987 904,381 6.8486 -2.13%
2019-05-16 0 9.400 9.400 9.430 9.330 9.590 904,000 8,494,980 9.3971 6.979 6.979 7.002 6.927 7.121 1,217,513 6.9773 -2.29%
2019-05-15 0 9.620 9.620 9.680 9.610 9.880 504,000 4,891,930 9.7062 7.143 7.143 7.187 7.135 7.336 678,791 7.2068 -0.52%
2019-05-14 0 9.670 9.670 9.770 9.420 9.800 511,000 4,959,595 9.7057 7.180 7.180 7.254 6.994 7.276 688,218 7.2064 -3.49%
2019-05-10 0 10.02 10.02 10.08 9.800 10.10 581,000 5,789,220 9.9642 7.440 7.440 7.484 7.276 7.499 782,495 7.3984 2.24%
2019-05-09 0 9.800 9.700 9.830 9.690 9.950 639,000 6,294,535 9.8506 7.276 7.202 7.299 7.195 7.388 860,610 7.3140 -2.58%
2019-05-08 0 10.06 10.06 10.16 9.980 10.20 1,168,500 11,726,910 10.036 7.470 7.470 7.544 7.410 7.573 1,573,744 7.4516 -2.33%
2019-05-07 0 10.30 10.30 10.34 10.30 10.48 216,000 2,241,780 10.379 7.648 7.648 7.677 7.648 7.781 290,910 7.7061 -0.39%
2019-05-06 0 10.34 10.26 10.34 10.18 10.66 709,000 7,387,850 10.420 7.677 7.618 7.677 7.559 7.915 954,886 7.7369 -3.72%
2019-05-03 0 10.74 10.68 10.76 10.38 10.82 350,000 3,697,210 10.564 7.974 7.930 7.989 7.707 8.034 471,382 7.8433 0.94%
2019-05-02 0 10.84 10.72 10.86 10.50 11.16 651,000 6,956,595 10.686 7.900 7.813 7.915 7.652 8.133 893,252 7.7879 2.07%
2019-04-30 0 10.62 10.62 10.68 10.50 10.82 540,552 5,762,722 10.661 7.740 7.740 7.784 7.652 7.886 741,704 7.7696 -1.85%
2019-04-29 0 10.82 10.76 10.82 10.70 11.02 139,000 1,509,040 10.856 7.886 7.842 7.886 7.798 8.031 190,725 7.9121 -0.92%
2019-04-26 0 10.92 10.92 11.00 10.90 11.08 508,732 5,578,389 10.965 7.958 7.958 8.017 7.944 8.075 698,043 7.9915 -1.80%
2019-04-25 0 11.12 11.04 11.12 10.54 11.34 974,000 10,797,090 11.085 8.104 8.046 8.104 7.682 8.265 1,336,447 8.0789 -2.11%
2019-04-24 0 11.36 11.36 11.38 11.36 11.64 556,000 6,358,345 11.436 8.279 8.279 8.294 8.279 8.483 762,900 8.3344 -3.57%
2019-04-23 0 11.78 11.70 11.78 11.64 11.86 145,000 1,704,310 11.754 8.585 8.527 8.585 8.483 8.644 198,958 8.5662 -1.51%
2019-04-18 0 11.96 11.96 12.04 11.80 12.16 211,000 2,529,090 11.986 8.716 8.716 8.775 8.600 8.862 289,518 8.7355 -0.99%
2019-04-17 0 12.08 12.08 12.18 11.70 12.24 630,500 7,519,720 11.927 8.804 8.804 8.877 8.527 8.920 865,123 8.6921 -0.17%
2019-04-16 0 12.10 12.10 12.16 11.98 12.28 537,500 6,511,819 12.115 8.818 8.818 8.862 8.731 8.950 737,516 8.8294 -0.49%
2019-04-15 0 12.16 12.14 12.16 12.04 12.26 185,000 2,245,490 12.138 8.862 8.848 8.862 8.775 8.935 253,843 8.8460 -0.65%
2019-04-12 0 12.24 12.24 12.30 12.00 12.30 498,679 6,080,732 12.194 8.920 8.920 8.964 8.746 8.964 684,249 8.8867 0.49%
2019-04-11 0 12.18 12.18 12.28 11.92 12.32 515,000 6,265,871 12.167 8.877 8.877 8.950 8.687 8.979 706,643 8.8671 0.00%
2019-04-10 0 12.18 12.16 12.20 12.12 12.54 723,728 8,956,198 12.375 8.877 8.862 8.891 8.833 9.139 993,044 9.0189 -2.87%
2019-04-09 0 12.54 12.50 12.54 11.82 12.54 2,017,500 24,831,866 12.308 9.139 9.110 9.139 8.614 9.139 2,768,257 8.9702 5.38%
2019-04-08 0 11.90 11.90 11.94 11.50 11.96 549,000 6,517,260 11.871 8.673 8.673 8.702 8.381 8.716 753,295 8.6517 1.02%
2019-04-04 0 11.78 11.68 11.78 11.40 11.90 334,500 3,924,540 11.733 8.585 8.512 8.585 8.308 8.673 458,975 8.5507 2.61%
2019-04-03 0 11.48 11.46 11.50 11.36 11.86 907,000 10,493,090 11.569 8.367 8.352 8.381 8.279 8.644 1,244,515 8.4315 -3.69%
2019-04-02 0 11.92 11.92 11.98 11.66 12.04 425,000 5,073,230 11.937 8.687 8.687 8.731 8.498 8.775 583,152 8.6997 1.53%
2019-04-01 0 11.74 11.72 11.80 11.62 11.94 401,500 4,751,680 11.835 8.556 8.542 8.600 8.469 8.702 550,907 8.6252 -1.84%
2019-03-29 0 11.96 11.96 11.98 11.24 11.98 731,599 8,559,432 11.700 8.716 8.716 8.731 8.192 8.731 1,003,844 8.5267 5.10%
2019-03-28 0 11.38 11.38 11.46 11.10 11.56 343,500 3,877,944 11.290 8.294 8.294 8.352 8.090 8.425 471,324 8.2278 -1.04%
2019-03-27 0 11.50 11.50 11.58 11.44 11.68 313,000 3,607,040 11.524 8.381 8.381 8.439 8.337 8.512 429,474 8.3987 -1.37%
2019-03-26 0 11.66 11.66 11.70 11.28 11.70 618,000 7,163,550 11.592 8.498 8.498 8.527 8.221 8.527 847,972 8.4479 -0.34%
2019-03-25 0 11.70 11.70 11.72 11.44 11.76 780,500 9,054,645 11.601 8.527 8.527 8.542 8.337 8.571 1,070,942 8.4548 -2.17%
2019-03-22 0 11.96 11.92 11.96 11.60 12.02 470,000 5,604,904 11.925 8.716 8.687 8.716 8.454 8.760 644,898 8.6912 0.00%
2019-03-21 0 11.96 11.96 12.06 11.94 12.30 444,500 5,407,890 12.166 8.716 8.716 8.789 8.702 8.964 609,909 8.8667 -2.76%
2019-03-20 0 12.30 12.28 12.30 12.14 12.40 413,500 5,084,490 12.296 8.964 8.950 8.964 8.848 9.037 567,373 8.9615 0.00%
2019-03-19 0 12.30 12.30 12.40 12.14 12.56 638,900 7,919,376 12.395 8.964 8.964 9.037 8.848 9.154 876,649 9.0337 -1.60%
2019-03-18 0 12.50 12.48 12.56 12.28 12.56 1,094,500 13,697,710 12.515 9.110 9.095 9.154 8.950 9.154 1,501,788 9.1209 0.97%
2019-03-15 0 12.38 12.38 12.50 12.20 12.54 1,724,000 21,451,654 12.443 9.023 9.023 9.110 8.891 9.139 2,365,539 9.0684 0.98%
2019-03-14 0 12.26 12.26 12.38 12.24 12.62 1,219,500 15,024,755 12.320 8.935 8.935 9.023 8.920 9.197 1,673,304 8.9791 -1.76%
2019-03-13 0 12.48 12.46 12.50 12.02 12.56 1,439,000 17,784,980 12.359 9.095 9.081 9.110 8.760 9.154 1,974,484 9.0074 -0.64%
2019-03-12 0 12.56 12.48 12.56 11.62 12.64 2,925,000 35,286,990 12.064 9.154 9.095 9.154 8.469 9.212 4,013,459 8.7922 5.55%
2019-03-11 0 11.90 11.90 11.96 11.20 11.90 2,540,500 29,753,710 11.712 8.673 8.673 8.716 8.163 8.673 3,485,878 8.5355 5.31%
2019-03-08 0 11.30 11.30 11.32 11.20 11.50 915,500 10,354,300 11.310 8.235 8.235 8.250 8.163 8.381 1,256,178 8.2427 -1.40%
2019-03-07 0 11.46 11.40 11.46 11.20 11.50 820,500 9,336,680 11.379 8.352 8.308 8.352 8.163 8.381 1,125,827 8.2932 0.17%
2019-03-06 0 11.44 11.40 11.44 11.34 11.50 478,001 5,454,111 11.410 8.337 8.308 8.337 8.265 8.381 655,876 8.3158 -0.69%
2019-03-05 0 11.52 11.52 11.56 11.26 11.80 677,800 7,813,226 11.527 8.396 8.396 8.425 8.206 8.600 930,025 8.4011 0.88%
2019-03-04 0 11.42 11.42 11.46 10.68 11.58 1,201,000 13,505,479 11.245 8.323 8.323 8.352 7.784 8.439 1,647,919 8.1955 5.74%
2019-03-01 0 10.80 10.76 10.80 10.50 10.86 497,500 5,353,610 10.761 7.871 7.842 7.871 7.652 7.915 682,631 7.8426 2.66%
2019-02-28 0 10.52 10.42 10.52 10.30 10.52 386,500 4,019,980 10.401 7.667 7.594 7.667 7.507 7.667 530,325 7.5802 2.73%
2019-02-27 0 10.24 10.24 10.36 10.18 10.82 330,000 3,404,640 10.317 7.463 7.463 7.550 7.419 7.886 452,800 7.5191 -0.78%
2019-02-26 0 10.32 10.20 10.32 10.20 10.50 663,000 6,830,820 10.303 7.521 7.434 7.521 7.434 7.652 909,717 7.5087 -0.77%
2019-02-25 0 10.40 10.40 10.54 10.34 10.58 478,500 5,018,340 10.488 7.579 7.579 7.682 7.536 7.711 656,561 7.6434 0.39%
2019-02-22 0 10.36 10.32 10.44 10.18 10.56 567,000 5,875,440 10.362 7.550 7.521 7.609 7.419 7.696 777,994 7.5520 -1.52%
2019-02-21 0 10.52 10.46 10.52 10.22 10.56 325,500 3,407,630 10.469 7.667 7.623 7.667 7.448 7.696 446,626 7.6297 1.15%
2019-02-20 0 10.40 10.40 10.48 10.40 10.70 730,500 7,719,140 10.567 7.579 7.579 7.638 7.579 7.798 1,002,336 7.7012 -2.26%
2019-02-19 0 10.64 10.62 10.64 10.58 10.78 282,500 3,004,600 10.636 7.754 7.740 7.754 7.711 7.856 387,625 7.7513 -0.19%
2019-02-18 0 10.66 10.66 10.72 10.56 10.86 318,500 3,405,920 10.694 7.769 7.769 7.813 7.696 7.915 437,021 7.7935 2.11%
2019-02-15 0 10.44 10.44 10.60 10.32 10.74 407,786 4,265,378 10.460 7.609 7.609 7.725 7.521 7.827 559,532 7.6231 -1.51%
2019-02-14 0 10.60 10.52 10.60 10.52 10.66 179,700 1,903,183 10.591 7.725 7.667 7.725 7.667 7.769 246,570 7.7186 1.34%
2019-02-13 0 10.46 10.46 10.64 10.42 10.76 267,500 2,839,030 10.613 7.623 7.623 7.754 7.594 7.842 367,043 7.7349 0.19%
2019-02-12 0 10.44 10.42 10.48 10.44 10.74 542,500 5,742,790 10.586 7.609 7.594 7.638 7.609 7.827 744,377 7.7149 -2.79%
2019-02-11 0 10.74 10.72 10.74 10.54 10.98 302,044 3,225,469 10.679 7.827 7.813 7.827 7.682 8.002 414,441 7.7827 -2.36%
2019-02-08 0 11.00 10.96 11.00 10.66 11.00 359,500 3,899,510 10.847 8.017 7.988 8.017 7.769 8.017 493,278 7.9053 0.92%
2019-02-04 0 10.90 10.90 11.00 10.88 11.04 113,000 1,236,320 10.941 7.944 7.944 8.017 7.929 8.046 155,050 7.9737 -0.37%
2019-02-01 0 10.94 10.86 10.94 10.66 11.04 358,000 3,897,040 10.886 7.973 7.915 7.973 7.769 8.046 491,220 7.9334 3.99%
2019-01-31 0 10.52 10.52 10.62 10.48 10.66 339,945 3,599,695 10.589 7.667 7.667 7.740 7.638 7.769 466,446 7.7173 0.77%
2019-01-30 0 10.44 10.44 10.50 10.28 10.72 637,500 6,719,777 10.541 7.609 7.609 7.652 7.492 7.813 874,728 7.6821 -0.57%
2019-01-29 0 10.50 10.42 10.50 10.16 10.78 617,500 6,494,670 10.518 7.652 7.594 7.652 7.405 7.856 847,286 7.6653 1.74%
2019-01-28 0 10.32 10.30 10.32 10.18 10.40 220,000 2,263,835 10.290 7.521 7.507 7.521 7.419 7.579 301,867 7.4994 1.57%
2019-01-25 0 10.16 10.10 10.16 9.900 10.30 2,332,000 23,316,783 9.9986 7.405 7.361 7.405 7.215 7.507 3,199,790 7.2870 1.40%
2019-01-24 0 10.02 10.00 10.02 9.640 10.10 845,000 8,375,270 9.9116 7.303 7.288 7.303 7.026 7.361 1,159,444 7.2235 3.94%
2019-01-23 0 9.640 9.630 9.640 9.460 9.710 1,085,195 10,425,010 9.6066 7.026 7.018 7.026 6.894 7.077 1,489,021 7.0013 0.42%
2019-01-22 0 9.600 9.530 9.600 9.460 9.850 612,500 5,911,090 9.6508 6.996 6.945 6.996 6.894 7.179 840,425 7.0335 -0.31%
2019-01-21 0 9.630 9.600 9.630 9.200 9.700 664,000 6,273,105 9.4474 7.018 6.996 7.018 6.705 7.069 911,089 6.8853 4.11%
2019-01-18 0 9.250 9.240 9.250 9.130 9.280 303,500 2,795,270 9.2101 6.741 6.734 6.741 6.654 6.763 416,439 6.7123 0.87%
2019-01-17 0 9.170 9.160 9.170 9.160 9.390 261,000 2,408,685 9.2287 6.683 6.676 6.683 6.676 6.843 358,124 6.7258 -0.11%
2019-01-16 0 9.180 9.180 9.200 9.160 9.300 248,000 2,280,900 9.1972 6.690 6.690 6.705 6.676 6.778 340,286 6.7029 -0.76%
2019-01-15 0 9.250 9.220 9.250 9.200 9.420 169,500 1,578,495 9.3127 6.741 6.720 6.741 6.705 6.865 232,575 6.7870 0.33%
2019-01-14 0 9.220 9.210 9.220 9.190 9.590 214,500 1,992,560 9.2893 6.720 6.712 6.720 6.698 6.989 294,320 6.7700 -2.23%
2019-01-11 0 9.430 9.420 9.430 9.400 9.570 351,500 3,331,600 9.4782 6.873 6.865 6.873 6.851 6.975 482,301 6.9077 -1.05%
2019-01-10 0 9.530 9.510 9.530 9.420 9.800 535,400 5,154,971 9.6283 6.945 6.931 6.945 6.865 7.142 734,634 7.0171 0.53%
2019-01-09 0 9.480 9.470 9.480 9.200 9.480 636,661 5,924,979 9.3063 6.909 6.902 6.909 6.705 6.909 873,577 6.7824 3.04%
2019-01-08 0 9.200 9.200 9.240 9.030 9.320 568,770 5,244,815 9.2213 6.705 6.705 6.734 6.581 6.792 780,422 6.7205 0.99%
2019-01-07 0 9.110 9.110 9.200 8.860 9.230 493,000 4,485,800 9.0990 6.639 6.639 6.705 6.457 6.727 676,456 6.6313 2.82%
2019-01-04 0 8.860 8.860 8.900 8.420 8.960 658,306 5,751,707 8.7371 6.457 6.457 6.486 6.136 6.530 903,277 6.3676 3.75%
2019-01-03 0 8.540 8.530 8.560 8.510 8.860 955,000 8,185,220 8.5709 6.224 6.217 6.239 6.202 6.457 1,310,377 6.2465 0.95%
2019-01-02 0 8.460 8.450 8.580 8.430 8.900 817,000 7,024,165 8.5975 6.166 6.158 6.253 6.144 6.486 1,121,024 6.2658 -5.47%
2018-12-31 0 8.950 8.830 8.960 8.740 9.100 75,500 672,115 8.9022 6.523 6.435 6.530 6.370 6.632 103,595 6.4879 2.40%
2018-12-28 0 8.740 8.710 8.740 8.220 9.000 695,251 5,984,185 8.6072 6.370 6.348 6.370 5.991 6.559 953,970 6.2729 6.20%
2018-12-27 0 8.230 8.230 8.280 8.210 8.600 265,500 2,203,595 8.2998 5.998 5.998 6.034 5.983 6.268 364,299 6.0489 -0.36%
2018-12-24 0 8.260 8.250 8.260 8.160 8.310 209,500 1,730,726 8.2612 6.020 6.013 6.020 5.947 6.056 287,460 6.0208 -0.24%
2018-12-21 0 8.280 8.280 8.350 8.280 8.740 1,124,000 9,469,690 8.4250 6.034 6.034 6.085 6.034 6.370 1,542,266 6.1401 -6.12%
2018-12-20 0 8.820 8.810 8.830 8.810 9.070 492,500 4,361,222 8.8553 6.428 6.421 6.435 6.421 6.610 675,770 6.4537 -1.45%
2018-12-19 0 8.950 8.860 8.950 8.810 8.960 492,520 4,378,449 8.8899 6.523 6.457 6.523 6.421 6.530 675,798 6.4789 0.45%
2018-12-18 0 8.910 8.900 8.910 8.900 9.190 789,000 7,084,254 8.9788 6.494 6.486 6.494 6.486 6.698 1,082,605 6.5437 -1.66%
2018-12-17 0 9.060 9.060 9.080 9.000 9.080 229,053 2,071,560 9.0440 6.603 6.603 6.617 6.559 6.617 314,289 6.5913 -0.44%
2018-12-14 0 9.100 9.100 9.130 9.060 9.200 491,500 4,480,620 9.1162 6.632 6.632 6.654 6.603 6.705 674,398 6.6439 -2.15%
2018-12-13 0 9.300 9.210 9.300 9.060 9.310 838,500 7,660,190 9.1356 6.778 6.712 6.778 6.603 6.785 1,150,525 6.6580 -0.53%
2018-12-12 0 9.350 9.260 9.350 9.210 9.650 1,022,500 9,699,441 9.4860 6.814 6.749 6.814 6.712 7.033 1,402,995 6.9134 0.54%
2018-12-11 0 9.300 9.300 9.320 9.120 9.370 1,917,000 17,826,745 9.2993 6.778 6.778 6.792 6.647 6.829 2,630,359 6.7773 0.00%
2018-12-10 0 9.300 9.300 9.330 9.120 9.400 623,500 5,793,260 9.2915 6.778 6.778 6.800 6.647 6.851 855,518 6.7716 -1.06%
2018-12-07 0 9.400 9.310 9.400 9.150 9.460 788,500 7,376,410 9.3550 6.851 6.785 6.851 6.668 6.894 1,081,919 6.8179 -0.74%
2018-12-06 0 9.470 9.470 9.570 9.190 9.640 508,788 4,807,946 9.4498 6.902 6.902 6.975 6.698 7.026 698,120 6.8870 1.61%
2018-12-05 0 9.320 9.320 9.380 9.320 9.530 130,000 1,223,368 9.4105 6.792 6.792 6.836 6.792 6.945 178,376 6.8584 -2.10%
2018-12-04 0 9.520 9.520 9.560 9.480 9.700 218,000 2,086,730 9.5722 6.938 6.938 6.967 6.909 7.069 299,123 6.9762 -0.42%
2018-12-03 0 9.560 9.540 9.560 9.520 9.800 755,500 7,269,528 9.6221 6.967 6.953 6.967 6.938 7.142 1,036,639 7.0126 1.49%
2018-11-30 0 9.420 9.330 9.420 9.310 9.610 741,500 6,945,035 9.3662 6.865 6.800 6.865 6.785 7.004 1,017,429 6.8261 -0.63%
2018-11-29 0 9.480 9.480 9.560 9.460 9.620 485,500 4,629,578 9.5357 6.909 6.909 6.967 6.894 7.011 666,166 6.9496 -0.84%
2018-11-28 0 9.560 9.550 9.600 9.430 9.750 286,500 2,740,545 9.5656 6.967 6.960 6.996 6.873 7.106 393,113 6.9714 -1.04%
2018-11-27 0 9.660 9.620 9.660 9.270 9.680 503,000 4,782,733 9.5084 7.040 7.011 7.040 6.756 7.055 690,178 6.9297 4.21%
2018-11-26 0 9.270 9.240 9.270 8.760 9.280 359,500 3,266,840 9.0872 6.756 6.734 6.756 6.384 6.763 493,278 6.6227 5.22%
2018-11-23 0 8.810 8.810 8.840 8.800 9.120 297,000 2,652,510 8.9310 6.421 6.421 6.443 6.413 6.647 407,520 6.5089 -1.01%
2018-11-22 0 8.900 8.900 8.940 8.900 9.040 374,000 3,356,855 8.9755 6.486 6.486 6.515 6.486 6.588 513,174 6.5414 -0.67%
2018-11-21 0 8.960 8.940 8.960 8.810 9.060 598,500 5,346,315 8.9329 6.530 6.515 6.530 6.421 6.603 821,215 6.5102 0.22%
2018-11-20 0 8.940 8.940 8.990 8.800 9.410 912,500 8,195,845 8.9817 6.515 6.515 6.552 6.413 6.858 1,252,062 6.5459 -5.20%
2018-11-19 0 9.430 9.420 9.430 9.400 9.740 239,500 2,264,365 9.4546 6.873 6.865 6.873 6.851 7.098 328,623 6.8905 -1.05%
2018-11-16 0 9.530 9.530 9.550 9.350 9.760 188,000 1,796,385 9.5552 6.945 6.945 6.960 6.814 7.113 257,959 6.9638 0.63%
2018-11-15 0 9.470 9.410 9.470 9.280 9.510 153,000 1,440,145 9.4127 6.902 6.858 6.902 6.763 6.931 209,935 6.8600 1.61%
2018-11-14 0 9.320 9.320 9.360 9.320 9.640 157,000 1,482,465 9.4425 6.792 6.792 6.822 6.792 7.026 215,423 6.8816 -0.85%
2018-11-13 0 9.400 9.390 9.540 9.230 9.560 492,000 4,636,412 9.4236 6.851 6.843 6.953 6.727 6.967 675,084 6.8679 1.40%
2018-11-12 0 9.270 9.250 9.270 9.110 9.570 760,000 7,050,445 9.2769 6.756 6.741 6.756 6.639 6.975 1,042,813 6.7610 -1.38%
2018-11-09 0 9.400 9.390 9.400 9.380 9.920 643,500 6,108,420 9.4925 6.851 6.843 6.851 6.836 7.230 882,961 6.9181 -4.86%
2018-11-08 0 9.880 9.780 9.930 9.730 9.960 211,500 2,083,670 9.8519 7.201 7.128 7.237 7.091 7.259 290,204 7.1800 2.28%
2018-11-07 0 9.660 9.660 9.680 9.500 10.06 354,500 3,454,025 9.7434 7.040 7.040 7.055 6.924 7.332 486,417 7.1009 -3.59%
2018-11-06 0 10.02 10.02 10.04 9.660 10.08 377,500 3,734,525 9.8928 7.303 7.303 7.317 7.040 7.346 517,976 7.2098 2.24%
2018-11-05 0 9.800 9.760 9.800 9.610 9.850 833,500 8,139,530 9.7655 7.142 7.113 7.142 7.004 7.179 1,143,664 7.1171 0.82%
2018-11-02 0 9.720 9.720 9.770 9.610 9.880 827,000 8,068,130 9.7559 7.084 7.084 7.120 7.004 7.201 1,134,745 7.1101 2.64%
2018-11-01 0 9.470 9.400 9.470 9.230 9.650 392,500 3,720,295 9.4785 6.902 6.851 6.902 6.727 7.033 538,558 6.9079 0.42%
2018-10-31 0 9.430 9.300 9.430 9.110 9.460 394,875 3,678,762 9.3163 6.873 6.778 6.873 6.639 6.894 541,817 6.7897 3.17%
2018-10-30 0 9.140 9.140 9.170 8.750 9.180 466,000 4,227,947 9.0728 6.661 6.661 6.683 6.377 6.690 639,409 6.6123 0.44%
2018-10-29 0 9.100 8.930 9.100 8.860 9.650 675,000 6,106,345 9.0464 6.632 6.508 6.632 6.457 7.033 926,183 6.5930 -3.81%
2018-10-26 0 9.460 9.390 9.460 9.160 9.630 864,286 8,124,433 9.4002 6.894 6.843 6.894 6.676 7.018 1,185,906 6.8508 2.94%
2018-10-25 0 9.190 9.090 9.190 8.780 9.190 1,382,500 12,387,580 8.9603 6.698 6.625 6.698 6.399 6.698 1,896,960 6.5302 1.66%
2018-10-24 0 9.040 9.040 9.100 9.020 9.700 2,110,000 19,463,954 9.2246 6.588 6.588 6.632 6.574 7.069 2,895,179 6.7229 -5.34%
2018-10-23 0 9.550 9.540 9.550 9.410 10.26 1,588,000 15,352,020 9.6675 6.960 6.953 6.960 6.858 7.477 2,178,931 7.0457 -6.00%
2018-10-22 0 10.16 10.16 10.20 9.980 10.30 711,500 7,236,551 10.171 7.405 7.405 7.434 7.273 7.507 976,265 7.4125 1.60%
2018-10-19 0 10.00 10.00 10.04 10.00 10.20 564,590 5,685,591 10.070 7.288 7.288 7.317 7.288 7.434 774,687 7.3392 -1.96%
2018-10-18 0 10.20 10.18 10.22 10.14 10.26 659,156 6,718,472 10.193 7.434 7.419 7.448 7.390 7.477 904,443 7.4283 0.20%
2018-10-16 0 10.18 10.18 10.22 10.06 10.30 525,000 5,367,030 10.223 7.419 7.419 7.448 7.332 7.507 720,364 7.4504 0.00%
2018-10-15 0 10.18 10.12 10.18 10.06 10.90 401,000 4,127,970 10.294 7.419 7.375 7.419 7.332 7.944 550,221 7.5024 -3.05%
2018-10-12 0 10.50 10.46 10.50 10.22 10.80 782,000 8,209,175 10.498 7.652 7.623 7.652 7.448 7.871 1,073,000 7.6507 1.16%
2018-10-11 0 10.38 10.38 10.48 10.38 10.80 684,000 7,177,615 10.494 7.565 7.565 7.638 7.565 7.871 938,532 7.6477 -5.46%
2018-10-10 0 10.98 10.94 10.98 10.84 11.18 691,000 7,556,970 10.936 8.002 7.973 8.002 7.900 8.148 948,137 7.9703 0.37%
2018-10-09 0 10.94 10.92 10.96 10.82 11.40 521,500 5,740,763 11.008 7.973 7.958 7.988 7.886 8.308 715,562 8.0227 -4.20%
2018-10-08 0 11.42 11.40 11.42 11.40 11.96 634,500 7,285,881 11.483 8.323 8.308 8.323 8.308 8.716 870,612 8.3687 -3.06%
2018-10-05 0 11.78 11.74 11.86 11.64 12.02 252,500 2,984,613 11.820 8.585 8.556 8.644 8.483 8.760 346,461 8.6146 -0.67%
2018-10-04 0 11.86 11.86 11.88 11.54 12.06 336,000 3,948,586 11.752 8.644 8.644 8.658 8.410 8.789 461,033 8.5646 1.37%
2018-10-03 0 11.70 11.62 11.70 11.56 11.88 290,000 3,404,199 11.739 8.527 8.469 8.527 8.425 8.658 397,916 8.5551 -0.68%
2018-10-02 0 11.78 11.78 11.80 11.70 11.98 770,440 9,071,145 11.774 8.585 8.585 8.600 8.527 8.731 1,057,138 8.5809 0.51%
2018-09-28 0 11.72 11.70 11.72 11.60 12.08 1,543,000 18,131,825 11.751 8.542 8.527 8.542 8.454 8.804 2,117,185 8.5641 -1.51%
2018-09-27 0 11.90 11.90 11.98 11.90 12.28 374,500 4,489,648 11.988 8.673 8.673 8.731 8.673 8.950 513,860 8.7371 -1.49%
2018-09-26 0 12.08 12.08 12.10 11.90 13.86 596,000 7,270,626 12.199 8.804 8.804 8.818 8.673 10.10 817,785 8.8906 2.03%
2018-09-24 0 11.84 11.84 11.92 11.84 12.22 311,000 3,740,265 12.027 8.629 8.629 8.687 8.629 8.906 426,730 8.7649 -4.52%
2018-09-21 0 12.40 12.40 12.42 11.84 12.58 497,500 6,067,683 12.196 9.037 9.037 9.052 8.629 9.168 682,631 8.8887 3.51%
2018-09-20 0 11.98 11.84 11.98 11.68 11.98 249,500 2,941,299 11.789 8.731 8.629 8.731 8.512 8.731 342,345 8.5916 0.67%
2018-09-19 0 11.90 11.82 11.90 11.66 11.98 554,400 6,539,962 11.797 8.673 8.614 8.673 8.498 8.731 760,705 8.5972 0.00%
2018-09-18 0 11.90 11.90 11.94 11.80 12.20 367,500 4,408,497 11.996 8.673 8.673 8.702 8.600 8.891 504,255 8.7426 -2.14%
2018-09-17 0 12.16 12.14 12.22 12.04 12.46 264,600 3,205,712 12.115 8.862 8.848 8.906 8.775 9.081 363,064 8.8296 -2.41%
2018-09-14 0 12.46 12.42 12.46 12.30 12.56 440,500 5,473,520 12.426 9.081 9.052 9.081 8.964 9.154 604,420 9.0558 0.48%
2018-09-13 0 12.40 12.36 12.46 11.50 12.48 722,500 8,853,709 12.254 9.037 9.008 9.081 8.381 9.095 991,359 8.9309 0.32%
2018-09-12 0 12.36 12.32 12.40 12.24 12.58 897,500 11,126,195 12.397 9.008 8.979 9.037 8.920 9.168 1,231,480 9.0348 0.49%
2018-09-11 0 12.30 12.28 12.30 11.56 12.36 1,016,300 12,197,600 12.002 8.964 8.950 8.964 8.425 9.008 1,394,488 8.7470 4.95%
2018-09-10 0 11.72 11.72 11.76 11.60 11.92 231,464 2,722,905 11.764 8.542 8.542 8.571 8.454 8.687 317,597 8.5735 -1.51%
2018-09-07 0 11.90 11.88 11.90 11.64 11.96 660,000 7,771,095 11.774 8.673 8.658 8.673 8.483 8.716 905,601 8.5811 -0.17%
2018-09-06 0 11.92 11.88 11.92 11.82 12.12 822,000 9,863,194 11.999 8.687 8.658 8.687 8.614 8.833 1,127,885 8.7449 0.59%
2018-09-05 0 12.08 12.08 12.12 11.94 12.48 1,408,500 17,071,560 12.120 8.636 8.636 8.665 8.536 8.922 1,970,146 8.6651 -3.21%
2018-09-04 0 12.48 12.42 12.56 12.30 12.74 355,500 4,429,433 12.460 8.922 8.879 8.979 8.794 9.108 497,257 8.9077 0.00%
2018-09-03 0 12.48 12.48 12.50 12.30 13.50 840,000 10,577,235 12.592 8.922 8.922 8.937 8.794 9.651 1,174,954 9.0023 -7.56%
2018-08-31 0 13.50 13.42 13.50 13.10 13.50 442,000 5,924,150 13.403 9.651 9.594 9.651 9.365 9.651 618,250 9.5821 2.27%
2018-08-30 0 13.20 13.20 13.26 13.04 13.84 349,000 4,644,570 13.308 9.437 9.437 9.480 9.323 9.895 488,165 9.5143 -2.94%
2018-08-29 0 13.60 13.50 13.60 13.50 13.92 342,500 4,677,495 13.657 9.723 9.651 9.723 9.651 9.952 479,073 9.7636 0.59%
2018-08-28 0 13.52 13.50 13.52 13.24 13.52 196,500 2,632,600 13.398 9.666 9.651 9.666 9.466 9.666 274,855 9.5781 1.65%
2018-08-27 0 13.30 13.30 13.34 13.16 13.44 807,500 10,755,911 13.320 9.508 9.508 9.537 9.408 9.609 1,129,494 9.5228 0.00%
2018-08-24 0 13.30 13.28 13.30 13.02 13.32 443,100 5,856,175 13.216 9.508 9.494 9.508 9.308 9.523 619,788 9.4487 0.00%
2018-08-23 0 13.30 13.28 13.30 13.10 13.58 759,500 10,144,020 13.356 9.508 9.494 9.508 9.365 9.709 1,062,354 9.5486 0.76%
2018-08-22 0 13.20 13.14 13.20 13.02 13.64 903,000 11,982,198 13.269 9.437 9.394 9.437 9.308 9.752 1,263,075 9.4865 -2.51%
2018-08-21 0 13.54 13.48 13.54 12.92 13.58 859,500 11,464,255 13.338 9.680 9.637 9.680 9.237 9.709 1,202,230 9.5358 4.96%
2018-08-20 0 12.90 12.88 12.90 12.78 13.32 535,500 6,986,630 13.047 9.222 9.208 9.222 9.137 9.523 749,033 9.3275 -2.57%
2018-08-17 0 13.24 13.22 13.24 13.20 13.72 567,000 7,532,980 13.286 9.466 9.451 9.466 9.437 9.809 793,094 9.4982 -1.63%
2018-08-16 0 13.46 13.44 13.46 13.10 13.72 731,000 9,784,830 13.386 9.623 9.609 9.623 9.365 9.809 1,022,490 9.5696 0.45%
2018-08-15 0 13.40 13.36 13.40 13.38 14.06 1,454,500 19,982,074 13.738 9.580 9.551 9.580 9.566 10.05 2,034,489 9.8217 -1.33%
2018-08-14 0 13.58 13.58 13.60 13.22 14.36 3,608,400 49,867,134 13.820 9.709 9.709 9.723 9.451 10.27 5,047,266 9.8800 3.19%
2018-08-13 0 13.16 13.12 13.16 12.90 13.84 1,125,000 14,953,312 13.292 9.408 9.380 9.408 9.222 9.895 1,573,599 9.5026 -6.13%
2018-08-10 0 14.02 14.00 14.02 13.46 14.08 1,125,000 15,653,700 13.914 10.02 10.01 10.02 9.623 10.07 1,573,599 9.9477 2.79%
2018-08-09 0 13.64 13.64 13.66 13.34 13.96 666,500 9,063,278 13.598 9.752 9.752 9.766 9.537 9.980 932,270 9.7217 2.71%
2018-08-08 0 13.28 13.28 13.30 12.90 13.36 1,570,000 20,473,573 13.041 9.494 9.494 9.508 9.222 9.551 2,196,045 9.3229 2.95%
2018-08-07 0 12.90 12.90 12.92 12.66 13.00 1,128,000 14,581,790 12.927 9.222 9.222 9.237 9.051 9.294 1,577,795 9.2419 0.78%
2018-08-06 0 12.80 12.80 12.82 12.50 12.96 1,211,000 15,482,300 12.785 9.151 9.151 9.165 8.937 9.265 1,693,892 9.1401 -0.16%
2018-08-03 0 12.82 12.78 12.82 12.36 13.10 1,196,500 15,250,260 12.746 9.165 9.137 9.165 8.836 9.365 1,673,610 9.1122 3.72%
2018-08-02 0 12.36 12.36 12.50 12.30 12.78 1,103,800 13,809,771 12.511 8.836 8.836 8.937 8.794 9.137 1,543,945 8.9445 0.32%
2018-08-01 0 12.32 12.32 12.40 12.32 13.00 479,500 6,068,610 12.656 8.808 8.808 8.865 8.808 9.294 670,703 9.0481 -3.75%
2018-07-31 0 12.80 12.80 12.82 12.24 12.90 679,100 8,551,963 12.593 9.151 9.151 9.165 8.751 9.222 949,894 9.0031 2.24%
2018-07-30 0 12.52 12.44 12.52 12.22 12.80 500,200 6,283,690 12.562 8.951 8.894 8.951 8.736 9.151 699,657 8.9811 0.64%
2018-07-27 0 12.44 12.44 12.50 12.32 12.60 305,000 3,801,950 12.465 8.894 8.894 8.937 8.808 9.008 426,620 8.9118 -1.11%
2018-07-26 0 12.58 12.50 12.58 12.24 12.64 399,000 4,998,355 12.527 8.994 8.937 8.994 8.751 9.037 558,103 8.9560 1.45%
2018-07-25 0 12.40 12.40 12.44 12.24 12.90 477,000 5,939,150 12.451 8.865 8.865 8.894 8.751 9.222 667,206 8.9015 0.49%
2018-07-24 0 12.34 12.34 12.36 11.94 12.72 748,500 9,255,810 12.366 8.822 8.822 8.836 8.536 9.094 1,046,968 8.8406 2.49%
2018-07-23 0 12.04 12.02 12.04 11.84 12.20 409,000 4,899,970 11.980 8.608 8.593 8.608 8.465 8.722 572,091 8.5650 2.03%
2018-07-20 0 11.80 11.70 11.80 11.38 11.90 682,300 7,957,722 11.663 8.436 8.365 8.436 8.136 8.508 954,370 8.3382 1.72%
2018-07-19 0 11.60 11.56 11.60 11.46 12.10 1,213,500 14,257,920 11.749 8.293 8.264 8.293 8.193 8.651 1,697,389 8.3999 -2.68%
2018-07-18 0 11.92 11.92 11.94 11.60 12.08 465,000 5,520,390 11.872 8.522 8.522 8.536 8.293 8.636 650,421 8.4874 -0.50%
2018-07-17 0 11.98 11.96 11.98 11.70 12.16 325,500 3,877,790 11.913 8.565 8.550 8.565 8.365 8.693 455,295 8.5171 0.50%
2018-07-16 0 11.92 11.92 11.94 11.70 12.00 466,500 5,524,125 11.842 8.522 8.522 8.536 8.365 8.579 652,519 8.4658 -0.17%
2018-07-13 0 11.94 11.84 11.94 11.70 12.08 679,500 8,097,065 11.916 8.536 8.465 8.536 8.365 8.636 950,454 8.5192 1.88%
2018-07-12 0 11.72 11.72 11.74 11.64 11.88 370,000 4,345,055 11.743 8.379 8.379 8.393 8.322 8.493 517,539 8.3956 0.69%
2018-07-11 0 11.64 11.54 11.64 11.50 11.78 953,000 11,073,545 11.620 8.322 8.250 8.322 8.222 8.422 1,333,013 8.3072 -2.18%
2018-07-10 0 11.90 11.76 11.90 11.66 11.98 678,500 8,020,468 11.821 8.508 8.407 8.508 8.336 8.565 949,055 8.4510 0.68%
2018-07-09 0 11.82 11.74 11.82 11.46 11.88 574,500 6,753,365 11.755 8.450 8.393 8.450 8.193 8.493 803,585 8.4041 3.87%
2018-07-06 0 11.38 11.20 11.38 11.00 11.66 1,026,500 11,594,330 11.295 8.136 8.007 8.136 7.864 8.336 1,435,822 8.0750 0.89%
2018-07-05 0 11.28 11.24 11.28 11.02 11.48 716,000 7,995,670 11.167 8.064 8.036 8.064 7.878 8.207 1,001,508 7.9836 -1.74%
2018-07-04 0 11.48 11.42 11.48 11.28 11.78 642,500 7,377,370 11.482 8.207 8.164 8.207 8.064 8.422 898,700 8.2089 -1.71%
2018-07-03 0 11.68 11.68 11.82 10.90 11.98 1,678,000 19,130,978 11.401 8.350 8.350 8.450 7.793 8.565 2,347,110 8.1509 -1.35%
2018-06-29 0 11.84 11.80 11.84 11.74 12.12 874,500 10,394,815 11.887 8.465 8.436 8.465 8.393 8.665 1,223,211 8.4980 0.34%
2018-06-28 0 11.80 11.76 11.80 11.28 11.94 2,199,000 25,831,974 11.747 8.436 8.407 8.436 8.064 8.536 3,075,861 8.3983 2.97%
2018-06-27 0 11.46 11.40 11.46 11.30 12.10 1,158,000 13,505,511 11.663 8.193 8.150 8.193 8.079 8.651 1,619,758 8.3380 -2.22%
2018-06-26 0 11.72 11.70 11.78 11.50 11.90 1,654,000 19,408,497 11.734 8.379 8.365 8.422 8.222 8.508 2,313,540 8.3891 -1.68%
2018-06-25 0 11.92 11.86 11.92 11.86 12.64 633,000 7,709,720 12.180 8.522 8.479 8.522 8.479 9.037 885,412 8.7075 -5.25%
2018-06-22 0 12.58 12.58 12.60 12.40 12.68 665,500 8,365,799 12.571 8.994 8.994 9.008 8.865 9.065 930,871 8.9871 0.80%
2018-06-21 0 12.48 12.48 12.58 12.46 12.80 778,500 9,853,615 12.657 8.922 8.922 8.994 8.908 9.151 1,088,930 9.0489 -0.48%
2018-06-20 0 12.54 12.54 12.56 12.18 12.70 1,907,000 24,081,841 12.628 8.965 8.965 8.979 8.708 9.080 2,667,425 9.0281 0.64%
2018-06-19 0 12.46 12.44 12.46 12.28 13.30 1,797,956 22,864,268 12.717 8.908 8.894 8.908 8.779 9.508 2,514,899 9.0915 -5.75%
2018-06-15 0 13.22 13.22 13.28 12.98 13.40 792,000 10,527,190 13.292 9.451 9.451 9.494 9.280 9.580 1,107,814 9.5027 1.85%
2018-06-14 0 12.98 12.96 12.98 12.98 14.00 1,712,000 23,064,740 13.472 9.280 9.265 9.280 9.280 10.01 2,394,668 9.6317 -4.70%
2018-06-13 0 13.62 13.58 13.62 13.46 13.78 1,151,500 15,729,120 13.660 9.737 9.709 9.737 9.623 9.852 1,610,666 9.7656 -1.02%
2018-06-12 0 13.76 13.74 13.76 13.58 13.84 1,500,000 20,607,875 13.739 9.837 9.823 9.837 9.709 9.895 2,098,132 9.8220 0.88%
2018-06-11 0 13.64 13.62 13.68 13.52 13.88 954,500 13,038,975 13.661 9.752 9.737 9.780 9.666 9.923 1,335,111 9.7662 -1.59%
2018-06-08 0 13.86 13.86 13.88 13.54 14.20 707,500 9,744,195 13.773 9.909 9.909 9.923 9.680 10.15 989,619 9.8464 -1.70%
2018-06-07 0 14.10 14.10 14.16 13.90 14.36 540,500 7,609,660 14.079 10.08 10.08 10.12 9.937 10.27 756,027 10.065 -0.98%
2018-06-06 0 14.24 14.20 14.24 13.24 14.56 3,662,500 51,082,850 13.948 10.18 10.15 10.18 9.466 10.41 5,122,939 9.9714 7.39%
2018-06-05 0 13.26 13.26 13.30 13.12 13.58 1,049,000 14,000,400 13.346 9.480 9.480 9.508 9.380 9.709 1,467,294 9.5416 -1.92%
2018-06-04 0 13.52 13.50 13.52 13.38 14.00 1,076,700 14,732,116 13.683 9.666 9.651 9.666 9.566 10.01 1,506,039 9.7820 -0.88%
2018-06-01 0 13.64 13.62 13.64 13.38 13.88 816,500 11,155,785 13.663 9.752 9.737 9.752 9.566 9.923 1,142,083 9.7679 0.15%
2018-05-31 0 13.62 13.56 13.62 13.06 13.62 1,509,000 20,227,210 13.404 9.737 9.694 9.737 9.337 9.737 2,110,721 9.5831 2.56%
2018-05-30 0 13.28 13.22 13.28 13.04 13.58 2,345,000 31,350,210 13.369 9.494 9.451 9.494 9.323 9.709 3,280,079 9.5578 0.00%
2018-05-29 0 13.28 13.24 13.28 12.32 13.64 1,610,500 21,160,700 13.139 9.494 9.466 9.494 8.808 9.752 2,252,694 9.3935 7.44%
2018-05-28 0 12.36 12.34 12.36 12.10 12.38 578,000 7,040,607 12.181 8.836 8.822 8.836 8.651 8.851 808,480 8.7084 2.15%
2018-05-25 0 12.10 12.10 12.20 12.10 12.66 1,565,500 19,354,443 12.363 8.651 8.651 8.722 8.651 9.051 2,189,750 8.8387 -1.94%
2018-05-24 0 12.34 12.32 12.34 12.20 12.86 1,793,000 22,307,830 12.442 8.822 8.808 8.822 8.722 9.194 2,507,967 8.8948 -2.99%
2018-05-23 0 12.72 12.72 12.74 12.72 13.16 1,310,500 16,915,885 12.908 9.094 9.094 9.108 9.094 9.408 1,833,068 9.2282 -0.93%
2018-05-21 0 12.84 12.80 12.84 12.58 13.16 2,512,500 32,502,820 12.936 9.180 9.151 9.180 8.994 9.408 3,514,371 9.2485 2.07%
2018-05-18 0 12.58 12.58 12.66 12.46 13.02 1,291,000 16,431,795 12.728 8.994 8.994 9.051 8.908 9.308 1,805,792 9.0995 -1.56%
2018-05-17 0 12.78 12.70 12.78 11.88 12.82 2,897,000 35,674,580 12.314 9.137 9.080 9.137 8.493 9.165 4,052,192 8.8038 6.15%
2018-05-16 0 12.04 12.04 12.08 11.90 12.10 1,008,500 12,109,910 12.008 8.608 8.608 8.636 8.508 8.651 1,410,644 8.5847 1.69%
2018-05-15 0 11.84 11.80 11.84 11.78 12.16 520,500 6,188,853 11.890 8.465 8.436 8.465 8.422 8.693 728,052 8.5006 -1.33%
2018-05-14 0 12.00 11.98 12.00 11.64 12.16 1,654,500 19,844,893 11.995 8.579 8.565 8.579 8.322 8.693 2,314,239 8.5751 3.45%
2018-05-11 0 11.60 11.50 11.60 11.02 11.62 1,100,500 12,607,686 11.456 8.293 8.222 8.293 7.878 8.307 1,539,329 8.1904 5.26%
2018-05-10 0 11.02 11.02 11.14 10.96 11.16 1,462,500 16,128,012 11.028 7.878 7.878 7.964 7.836 7.979 2,045,679 7.8839 0.55%
2018-05-09 0 10.96 10.90 10.96 10.82 11.16 542,000 5,969,138 11.013 7.836 7.793 7.836 7.735 7.979 758,125 7.8736 -0.90%
2018-05-08 0 11.06 11.06 11.20 10.80 11.48 913,500 10,160,344 11.122 7.907 7.907 8.007 7.721 8.207 1,277,762 7.9517 2.98%
2018-05-07 0 10.74 10.66 10.74 10.50 10.76 123,000 1,317,110 10.708 7.678 7.621 7.678 7.507 7.693 172,047 7.6555 2.29%
2018-05-04 0 10.50 10.50 10.60 10.50 10.90 333,600 3,558,332 10.667 7.507 7.507 7.578 7.507 7.793 466,625 7.6257 -2.60%
2018-05-03 0 10.78 10.68 10.78 10.54 10.84 222,000 2,385,990 10.748 7.707 7.635 7.707 7.535 7.750 310,524 7.6838 1.70%
2018-05-02 0 10.60 10.54 10.60 10.30 10.90 786,000 8,285,780 10.542 7.578 7.535 7.578 7.364 7.793 1,099,421 7.5365 -1.58%
2018-04-30 0 10.98 10.90 10.98 10.90 11.02 191,500 2,098,490 10.958 7.700 7.644 7.700 7.644 7.728 273,084 7.6844 -0.18%
2018-04-27 0 11.00 11.00 11.02 10.94 11.08 928,000 10,218,935 11.012 7.714 7.714 7.728 7.672 7.770 1,323,354 7.7220 0.73%
2018-04-26 0 10.92 10.92 10.98 10.90 11.02 461,500 5,058,030 10.960 7.658 7.658 7.700 7.644 7.728 658,112 7.6857 -0.91%
2018-04-25 0 11.02 11.00 11.02 10.90 11.04 353,500 3,884,790 10.990 7.728 7.714 7.728 7.644 7.742 504,101 7.7064 -0.18%
2018-04-24 0 11.04 11.00 11.04 10.82 11.04 260,500 2,866,145 11.003 7.742 7.714 7.742 7.588 7.742 371,480 7.7155 2.22%
2018-04-23 0 10.80 10.80 10.94 10.80 11.00 188,500 2,056,615 10.910 7.573 7.573 7.672 7.573 7.714 268,806 7.6509 -1.28%
2018-04-20 0 10.94 10.94 11.02 10.94 11.08 196,500 2,164,045 11.013 7.672 7.672 7.728 7.672 7.770 280,215 7.7228 -1.08%
2018-04-19 0 11.06 11.00 11.06 10.70 11.06 854,000 9,378,540 10.982 7.756 7.714 7.756 7.503 7.756 1,217,828 7.7010 1.84%
2018-04-18 0 10.86 10.86 10.88 10.70 10.98 410,300 4,463,366 10.878 7.616 7.616 7.630 7.503 7.700 585,099 7.6284 0.37%
2018-04-17 0 10.82 10.80 10.82 10.60 10.88 346,000 3,740,002 10.809 7.588 7.573 7.588 7.433 7.630 493,406 7.5800 0.37%
2018-04-16 0 10.78 10.74 10.78 10.76 10.98 460,700 5,000,085 10.853 7.559 7.531 7.559 7.545 7.700 656,971 7.6108 -0.74%
2018-04-13 0 10.86 10.86 10.90 10.86 10.98 279,900 3,062,212 10.940 7.616 7.616 7.644 7.616 7.700 399,145 7.6719 0.56%
2018-04-12 0 10.80 10.80 10.88 10.78 10.90 390,000 4,224,550 10.832 7.573 7.573 7.630 7.559 7.644 556,151 7.5960 -0.74%
2018-04-11 0 10.88 10.88 10.94 10.82 10.98 126,500 1,379,030 10.901 7.630 7.630 7.672 7.588 7.700 180,393 7.6446 0.74%
2018-04-10 0 10.80 10.80 10.84 10.40 10.86 417,500 4,461,110 10.685 7.573 7.573 7.602 7.293 7.616 595,367 7.4930 3.45%
2018-04-09 0 10.44 10.44 10.48 10.12 10.62 842,600 8,727,072 10.357 7.321 7.321 7.349 7.097 7.447 1,201,571 7.2630 2.35%
2018-04-06 0 10.20 10.20 10.22 10.06 10.80 672,000 6,961,278 10.359 7.153 7.153 7.167 7.055 7.573 958,291 7.2643 -4.14%
2018-04-04 0 10.64 10.58 10.68 10.62 11.02 666,000 7,227,050 10.851 7.461 7.419 7.489 7.447 7.728 949,735 7.6095 -2.03%
2018-04-03 0 10.86 10.86 10.92 10.74 10.98 555,897 6,056,140 10.894 7.616 7.616 7.658 7.531 7.700 792,725 7.6396 -1.27%
2018-03-29 0 11.00 10.94 11.00 10.54 11.08 524,500 5,678,160 10.826 7.714 7.672 7.714 7.391 7.770 747,952 7.5916 2.80%
2018-03-28 0 10.70 10.60 10.70 10.50 10.98 1,040,010 11,120,039 10.692 7.503 7.433 7.503 7.363 7.700 1,483,084 7.4979 -1.83%
2018-03-27 0 10.90 10.90 10.96 10.72 11.00 424,000 4,608,795 10.870 7.644 7.644 7.686 7.517 7.714 604,636 7.6224 3.22%
2018-03-26 0 10.56 10.56 10.62 10.10 10.60 445,000 4,604,352 10.347 7.405 7.405 7.447 7.083 7.433 634,583 7.2557 3.73%
2018-03-23 0 10.18 10.18 10.24 10.04 10.62 1,249,923 12,971,008 10.377 7.139 7.139 7.181 7.041 7.447 1,782,426 7.2772 -5.39%
2018-03-22 0 10.76 10.76 10.80 10.70 11.06 539,500 5,813,940 10.777 7.545 7.545 7.573 7.503 7.756 769,342 7.5570 -0.55%
2018-03-21 0 10.82 10.82 10.90 10.78 11.14 742,573 8,141,536 10.964 7.588 7.588 7.644 7.559 7.812 1,058,930 7.6885 -2.70%
2018-03-20 0 11.12 11.06 11.12 10.86 11.14 757,500 8,354,019 11.028 7.798 7.756 7.798 7.616 7.812 1,080,216 7.7337 2.39%
2018-03-19 0 10.86 10.86 10.90 10.74 10.98 201,500 2,196,240 10.900 7.616 7.616 7.644 7.531 7.700 287,345 7.6432 1.31%
2018-03-16 0 10.72 10.70 10.72 10.72 11.10 801,000 8,738,713 10.910 7.517 7.503 7.517 7.517 7.784 1,142,249 7.6504 -2.01%
2018-03-15 0 10.94 10.94 11.00 10.78 11.00 640,000 7,001,491 10.940 7.672 7.672 7.714 7.559 7.714 912,658 7.6715 1.48%
2018-03-14 0 10.78 10.78 10.86 10.62 10.92 386,500 4,180,930 10.817 7.559 7.559 7.616 7.447 7.658 551,160 7.5857 0.00%
2018-03-13 0 10.78 10.78 10.90 10.70 10.90 621,000 6,702,225 10.793 7.559 7.559 7.644 7.503 7.644 885,564 7.5683 0.75%
2018-03-12 0 10.70 10.64 10.70 10.42 10.92 950,000 10,099,420 10.631 7.503 7.461 7.503 7.307 7.658 1,354,727 7.4549 2.69%
2018-03-09 0 10.42 10.36 10.42 10.06 11.00 1,433,000 14,951,040 10.433 7.307 7.265 7.307 7.055 7.714 2,043,499 7.3164 -4.40%
2018-03-08 0 10.90 10.72 10.90 10.38 11.00 677,000 7,334,100 10.833 7.644 7.517 7.644 7.279 7.714 965,421 7.5968 1.87%
2018-03-07 0 10.70 10.60 10.70 10.50 10.80 858,500 9,163,155 10.673 7.503 7.433 7.503 7.363 7.573 1,224,245 7.4847 -0.37%
2018-03-06 0 10.74 10.72 10.74 10.62 10.80 1,569,000 16,834,070 10.729 7.531 7.517 7.531 7.447 7.573 2,237,438 7.5238 1.13%
2018-03-05 0 10.62 10.62 10.64 10.38 10.70 295,000 3,133,300 10.621 7.447 7.447 7.461 7.279 7.503 420,678 7.4482 1.34%
2018-03-02 0 10.48 10.48 10.52 10.34 10.58 152,100 1,586,354 10.430 7.349 7.349 7.377 7.251 7.419 216,899 7.3138 1.16%
2018-03-01 0 10.36 10.36 10.50 10.34 10.58 238,500 2,488,765 10.435 7.265 7.265 7.363 7.251 7.419 340,108 7.3176 1.17%
2018-02-28 0 10.24 10.24 10.32 10.22 10.64 354,000 3,653,305 10.320 7.181 7.181 7.237 7.167 7.461 504,814 7.2369 -3.03%
2018-02-27 0 10.56 10.46 10.56 10.44 10.80 192,500 2,044,180 10.619 7.405 7.335 7.405 7.321 7.573 274,510 7.4466 -1.49%
2018-02-26 0 10.72 10.70 10.72 10.28 10.80 418,000 4,444,360 10.632 7.517 7.503 7.517 7.209 7.573 596,080 7.4560 5.51%
2018-02-23 0 10.16 10.16 10.24 10.08 10.22 171,500 1,734,880 10.116 7.125 7.125 7.181 7.069 7.167 244,564 7.0938 -0.59%
2018-02-22 0 10.22 10.20 10.22 10.04 10.30 86,500 881,380 10.189 7.167 7.153 7.167 7.041 7.223 123,351 7.1453 0.79%
2018-02-21 0 10.14 10.14 10.20 10.12 10.46 237,500 2,424,145 10.207 7.111 7.111 7.153 7.097 7.335 338,682 7.1576 0.00%
2018-02-20 0 10.14 10.12 10.14 10.02 10.36 149,000 1,511,020 10.141 7.111 7.097 7.111 7.027 7.265 212,478 7.1114 -1.55%
2018-02-15 0 10.30 10.22 10.30 10.00 10.30 239,000 2,445,150 10.231 7.223 7.167 7.223 7.012 7.223 340,821 7.1743 2.39%
2018-02-14 0 10.06 10.02 10.06 10.00 10.28 200,500 2,018,410 10.067 7.055 7.027 7.055 7.012 7.209 285,919 7.0594 0.40%
2018-02-13 0 10.02 9.980 10.02 9.900 10.12 148,179 1,484,548 10.019 7.027 6.998 7.027 6.942 7.097 211,307 7.0255 2.45%
2018-02-12 0 9.780 9.780 9.860 9.680 9.920 235,500 2,313,390 9.8233 6.858 6.858 6.914 6.788 6.956 335,830 6.8886 1.03%
2018-02-09 0 9.680 9.500 9.680 9.300 10.30 1,225,239 12,111,050 9.8846 6.788 6.662 6.788 6.522 7.223 1,747,226 6.9316 -6.74%
2018-02-08 0 10.38 10.38 10.42 10.38 10.80 262,500 2,765,950 10.537 7.279 7.279 7.307 7.279 7.573 374,332 7.3890 -3.89%
2018-02-07 0 10.80 10.68 10.80 10.36 10.98 1,560,000 16,708,940 10.711 7.573 7.489 7.573 7.265 7.700 2,224,604 7.5110 3.25%
2018-02-06 0 10.46 10.34 10.46 10.34 10.66 1,142,000 11,970,533 10.482 7.335 7.251 7.335 7.251 7.475 1,628,524 7.3505 -3.86%
2018-02-05 0 10.88 10.88 10.90 10.74 10.92 220,500 2,393,650 10.856 7.630 7.630 7.644 7.531 7.658 314,439 7.6124 -1.09%
2018-02-02 0 11.00 10.92 11.00 10.64 11.06 604,500 6,620,400 10.952 7.714 7.658 7.714 7.461 7.756 862,034 7.6800 3.19%
2018-02-01 0 10.66 10.66 10.70 10.60 11.00 590,809 6,413,501 10.856 7.475 7.475 7.503 7.433 7.714 842,510 7.6124 -3.09%
2018-01-31 0 11.00 10.98 11.00 10.80 11.08 183,666 2,013,467 10.963 7.714 7.700 7.714 7.573 7.770 261,913 7.6875 -0.90%
2018-01-30 0 11.10 11.06 11.10 10.94 11.16 371,000 4,098,194 11.046 7.784 7.756 7.784 7.672 7.826 529,057 7.7462 -0.54%
2018-01-29 0 11.16 11.14 11.16 11.10 11.30 647,500 7,246,119 11.191 7.826 7.812 7.826 7.784 7.924 923,353 7.8476 0.36%
2018-01-26 0 11.12 11.12 11.20 10.88 11.20 967,439 10,737,096 11.099 7.798 7.798 7.854 7.630 7.854 1,379,595 7.7828 0.36%
2018-01-25 0 11.08 11.02 11.08 10.96 11.12 567,000 6,252,758 11.028 7.770 7.728 7.770 7.686 7.798 808,558 7.7332 1.47%
2018-01-24 0 10.92 10.92 10.98 10.88 11.12 1,816,500 19,976,761 10.997 7.658 7.658 7.700 7.630 7.798 2,590,380 7.7119 -1.44%
2018-01-23 0 11.08 11.00 11.08 10.82 11.08 256,879 2,827,228 11.006 7.770 7.714 7.770 7.588 7.770 366,317 7.7180 0.91%
2018-01-22 0 10.98 10.90 10.98 10.88 11.40 400,500 4,419,720 11.036 7.700 7.644 7.700 7.630 7.994 571,124 7.7386 -0.18%
2018-01-19 0 11.00 11.00 11.04 10.86 11.10 391,000 4,281,943 10.951 7.714 7.714 7.742 7.616 7.784 557,577 7.6796 0.55%
2018-01-18 0 10.94 10.92 11.00 10.90 11.10 421,500 4,633,600 10.993 7.672 7.658 7.714 7.644 7.784 601,071 7.7089 -0.55%
2018-01-17 0 11.00 10.98 11.00 10.86 11.16 507,000 5,550,731 10.948 7.714 7.700 7.714 7.616 7.826 722,996 7.6774 0.00%
2018-01-16 0 11.00 10.98 11.00 10.84 11.22 301,500 3,309,310 10.976 7.714 7.700 7.714 7.602 7.868 429,948 7.6970 1.29%
2018-01-15 0 10.86 10.84 10.88 10.80 11.36 521,000 5,788,490 11.110 7.616 7.602 7.630 7.573 7.966 742,961 7.7911 -3.38%
2018-01-12 0 11.24 11.24 11.36 11.22 11.70 1,086,500 12,348,470 11.365 7.882 7.882 7.966 7.868 8.205 1,549,380 7.9699 -0.35%
2018-01-11 0 11.28 11.16 11.28 11.06 11.48 320,116 3,578,338 11.178 7.910 7.826 7.910 7.756 8.050 456,494 7.8387 0.18%
2018-01-10 0 11.26 11.22 11.26 11.22 11.78 632,500 7,283,665 11.516 7.896 7.868 7.896 7.868 8.261 901,963 8.0753 -2.09%
2018-01-09 0 11.50 11.50 11.60 10.94 11.66 1,724,005 19,485,794 11.303 8.064 8.064 8.134 7.672 8.177 2,458,480 7.9260 4.36%
2018-01-08 0 11.02 10.96 11.02 10.40 11.30 1,464,000 15,900,105 10.861 7.728 7.686 7.728 7.293 7.924 2,087,705 7.6161 6.17%
2018-01-05 0 10.38 10.38 10.40 10.18 10.48 378,000 3,929,670 10.396 7.279 7.279 7.293 7.139 7.349 539,039 7.2901 1.76%
2018-01-04 0 10.20 10.20 10.28 10.14 10.46 149,000 1,537,070 10.316 7.153 7.153 7.209 7.111 7.335 212,478 7.2340 -1.35%
2018-01-03 0 10.34 10.34 10.36 10.30 10.48 354,500 3,691,135 10.412 7.251 7.251 7.265 7.223 7.349 505,527 7.3016 -1.15%
2018-01-02 0 10.46 10.40 10.46 10.04 10.46 558,000 5,762,570 10.327 7.335 7.293 7.335 7.041 7.335 795,724 7.2419 3.16%
2017-12-29 0 10.14 10.14 10.16 10.00 10.26 181,500 1,838,840 10.131 7.111 7.111 7.125 7.012 7.195 258,824 7.1046 1.81%
2017-12-28 0 9.960 9.960 10.00 9.800 10.24 400,000 3,987,980 9.9700 6.984 6.984 7.012 6.872 7.181 570,411 6.9914 1.43%
2017-12-27 0 9.820 9.820 9.910 9.800 9.930 918,000 9,165,860 9.9846 6.886 6.886 6.949 6.872 6.963 1,309,094 7.0017 -1.21%
2017-12-22 0 9.940 9.860 9.940 9.810 9.970 710,500 7,064,400 9.9429 6.970 6.914 6.970 6.879 6.991 1,013,193 6.9724 1.33%
2017-12-21 0 9.810 9.810 9.900 9.780 9.960 170,500 1,678,725 9.8459 6.879 6.879 6.942 6.858 6.984 243,138 6.9044 -1.21%
2017-12-20 0 9.930 9.930 10.06 9.930 10.18 259,000 2,588,390 9.9938 6.963 6.963 7.055 6.963 7.139 369,341 7.0081 -2.26%
2017-12-19 0 10.16 10.14 10.16 9.980 10.22 993,500 10,052,820 10.119 7.125 7.111 7.125 6.998 7.167 1,416,759 7.0956 1.60%
2017-12-18 0 10.00 9.950 10.00 9.900 10.04 217,000 2,171,180 10.005 7.012 6.977 7.012 6.942 7.041 309,448 7.0163 1.01%
2017-12-15 0 9.900 9.870 9.900 9.610 9.900 348,500 3,430,807 9.8445 6.942 6.921 6.942 6.739 6.942 496,971 6.9034 0.51%
2017-12-14 0 9.850 9.820 9.850 9.780 9.880 105,000 1,030,915 9.8182 6.907 6.886 6.907 6.858 6.928 149,733 6.8850 -0.61%
2017-12-13 0 9.910 9.850 9.910 9.800 9.910 305,000 3,011,947 9.8752 6.949 6.907 6.949 6.872 6.949 434,939 6.9250 -0.30%
2017-12-12 0 9.940 9.860 9.990 9.810 10.00 70,500 699,755 9.9256 6.970 6.914 7.005 6.879 7.012 100,535 6.9603 -0.60%
2017-12-11 0 10.00 10.00 10.04 9.930 10.16 637,500 6,389,495 10.023 7.012 7.012 7.041 6.963 7.125 909,093 7.0284 0.40%
2017-12-08 0 9.960 9.960 10.00 9.800 10.30 1,482,500 14,957,482 10.089 6.984 6.984 7.012 6.872 7.223 2,114,087 7.0751 1.22%
2017-12-07 0 9.840 9.830 9.900 9.780 9.960 749,500 7,401,621 9.8754 6.900 6.893 6.942 6.858 6.984 1,068,808 6.9251 -0.51%
2017-12-06 0 9.890 9.850 9.890 9.850 9.970 692,000 6,845,428 9.8922 6.935 6.907 6.935 6.907 6.991 986,812 6.9369 -0.10%
2017-12-05 0 9.900 9.860 9.880 9.860 9.910 59,331 586,415 9.8838 6.942 6.914 6.928 6.914 6.949 84,608 6.9310 0.51%
2017-12-04 0 9.850 9.850 9.960 9.780 9.960 353,500 3,495,010 9.8869 6.907 6.907 6.984 6.858 6.984 504,101 6.9332 0.82%
2017-12-01 0 9.770 9.760 9.800 9.760 10.00 294,808 2,910,080 9.8711 6.851 6.844 6.872 6.844 7.012 420,405 6.9221 -1.31%
2017-11-30 0 9.900 9.890 9.900 9.800 9.900 149,000 1,469,430 9.8619 6.942 6.935 6.942 6.872 6.942 212,478 6.9157 0.10%
2017-11-29 0 9.890 9.900 10.00 9.850 10.14 218,000 2,162,420 9.9194 6.935 6.942 7.012 6.907 7.111 310,874 6.9559 -1.10%
2017-11-28 0 10.00 9.950 10.00 9.900 10.10 203,500 2,030,465 9.9777 7.012 6.977 7.012 6.942 7.083 290,197 6.9969 1.01%
2017-11-27 0 9.900 9.900 9.940 9.820 10.10 374,100 3,703,678 9.9002 6.942 6.942 6.970 6.886 7.083 533,477 6.9425 0.30%
2017-11-24 0 9.870 9.870 9.980 9.720 10.02 1,645,500 16,214,352 9.8538 6.921 6.921 6.998 6.816 7.027 2,346,530 6.9099 -0.50%
2017-11-23 0 9.920 9.870 9.920 9.740 10.00 1,365,500 13,432,450 9.8370 6.956 6.921 6.956 6.830 7.012 1,947,242 6.8982 -0.80%
2017-11-22 0 10.00 9.980 10.00 9.900 10.18 1,056,000 10,585,087 10.024 7.012 6.998 7.012 6.942 7.139 1,505,886 7.0291 -0.60%
2017-11-21 0 10.06 9.970 10.06 9.940 10.46 807,500 8,112,385 10.046 7.055 6.991 7.055 6.970 7.335 1,151,518 7.0449 -2.71%
2017-11-20 0 10.34 10.32 10.34 10.30 10.58 141,000 1,461,240 10.363 7.251 7.237 7.251 7.223 7.419 201,070 7.2673 -0.96%
2017-11-17 0 10.44 10.42 10.44 10.22 10.70 1,126,500 11,814,080 10.487 7.321 7.307 7.321 7.167 7.503 1,606,421 7.3543 -1.32%
2017-11-16 0 10.58 10.46 10.58 10.02 10.58 601,000 6,206,580 10.327 7.419 7.335 7.419 7.027 7.419 857,043 7.2419 -0.19%
2017-11-15 0 10.60 10.60 10.64 10.58 10.68 689,500 7,315,000 10.609 7.433 7.433 7.461 7.419 7.489 983,247 7.4396 0.00%
2017-11-14 0 10.60 10.60 10.66 10.54 10.70 506,000 5,369,350 10.611 7.433 7.433 7.475 7.391 7.503 721,570 7.4412 -0.56%
2017-11-13 0 10.66 10.66 10.76 10.62 11.10 468,500 5,059,285 10.799 7.475 7.475 7.545 7.447 7.784 668,094 7.5727 -1.30%
2017-11-10 0 10.80 10.78 10.80 10.66 11.04 368,500 3,990,360 10.829 7.573 7.559 7.573 7.475 7.742 525,491 7.5936 0.93%
2017-11-09 0 10.70 10.66 10.70 10.60 10.80 148,500 1,588,170 10.695 7.503 7.475 7.503 7.433 7.573 211,765 7.4997 -0.93%
2017-11-08 0 10.80 10.78 10.80 10.64 10.80 136,500 1,467,565 10.751 7.573 7.559 7.573 7.461 7.573 194,653 7.5394 0.00%
2017-11-07 0 10.80 10.70 10.80 10.50 10.90 1,351,577 14,379,017 10.639 7.573 7.503 7.573 7.363 7.644 1,927,387 7.4604 -1.82%
2017-11-06 0 11.00 10.92 11.00 10.60 11.00 600,000 6,477,295 10.796 7.714 7.658 7.714 7.433 7.714 855,617 7.5703 3.38%
2017-11-03 0 10.64 10.66 10.70 10.62 10.84 139,000 1,485,170 10.685 7.461 7.475 7.503 7.447 7.602 198,218 7.4926 -1.85%
2017-11-02 0 10.84 10.78 10.84 10.64 10.98 199,000 2,144,270 10.775 7.602 7.559 7.602 7.461 7.700 283,780 7.5561 -0.55%
2017-11-01 0 10.90 10.90 10.92 10.88 11.00 301,000 3,296,180 10.951 7.644 7.644 7.658 7.630 7.714 429,235 7.6792 1.30%
2017-10-31 0 10.76 10.76 10.84 10.76 10.96 208,750 2,261,850 10.835 7.545 7.545 7.602 7.545 7.686 297,683 7.5982 -2.18%
2017-10-30 0 11.00 10.98 11.00 10.62 11.10 654,000 7,153,749 10.939 7.714 7.700 7.714 7.447 7.784 932,623 7.6706 1.66%
2017-10-27 0 10.82 10.82 10.88 10.76 11.20 836,500 9,110,200 10.891 7.588 7.588 7.630 7.545 7.854 1,192,873 7.6372 -3.05%
2017-10-26 0 11.16 11.16 11.20 11.10 11.30 519,000 5,790,230 11.157 7.826 7.826 7.854 7.784 7.924 740,109 7.8235 0.54%
2017-10-25 0 11.10 11.10 11.14 11.00 11.20 453,000 5,027,169 11.098 7.784 7.784 7.812 7.714 7.854 645,991 7.7821 0.18%
2017-10-24 0 11.08 11.02 11.08 10.98 11.12 293,000 3,235,470 11.043 7.770 7.728 7.770 7.700 7.798 417,826 7.7436 -0.36%
2017-10-23 0 11.12 11.04 11.12 10.86 11.30 785,500 8,733,455 11.118 7.798 7.742 7.798 7.616 7.924 1,120,145 7.7967 2.39%
2017-10-20 0 10.86 10.86 10.94 10.72 11.22 835,000 9,100,930 10.899 7.616 7.616 7.672 7.517 7.868 1,190,734 7.6431 0.56%
2017-10-19 0 10.80 10.74 10.80 10.62 11.38 1,295,000 14,314,405 11.054 7.573 7.531 7.573 7.447 7.980 1,846,707 7.7513 -2.88%
2017-10-18 0 11.12 11.10 11.12 11.06 11.18 1,127,500 12,521,030 11.105 7.798 7.784 7.798 7.756 7.840 1,607,847 7.7875 0.54%
2017-10-17 0 11.06 11.06 11.08 10.98 11.28 1,047,000 11,631,520 11.109 7.756 7.756 7.770 7.700 7.910 1,493,052 7.7904 -0.72%
2017-10-16 0 11.14 11.14 11.18 10.78 11.20 1,596,500 17,702,850 11.089 7.812 7.812 7.840 7.559 7.854 2,276,654 7.7758 2.77%
2017-10-13 0 10.84 10.80 10.84 10.62 10.84 848,500 9,144,350 10.777 7.602 7.573 7.602 7.447 7.602 1,209,985 7.5574 0.93%
2017-10-12 0 10.74 10.74 10.78 10.72 10.88 488,500 5,264,510 10.777 7.531 7.531 7.559 7.517 7.630 696,615 7.5573 0.94%
2017-10-11 0 10.64 10.64 10.74 10.64 10.84 453,500 4,861,900 10.721 7.461 7.461 7.531 7.461 7.602 646,704 7.5180 -1.48%
2017-10-10 0 10.80 10.76 10.80 10.60 10.98 742,750 7,975,635 10.738 7.573 7.545 7.573 7.433 7.700 1,059,183 7.5300 2.08%
2017-10-09 0 10.58 10.54 10.60 10.48 10.68 297,000 3,139,820 10.572 7.419 7.391 7.433 7.349 7.489 423,530 7.4134 0.00%
2017-10-06 0 10.58 10.50 10.58 10.40 10.58 263,000 2,765,630 10.516 7.419 7.363 7.419 7.293 7.419 375,045 7.3741 -0.19%
2017-10-04 0 10.60 10.54 10.60 10.48 10.62 380,000 4,012,710 10.560 7.433 7.391 7.433 7.349 7.447 541,891 7.4050 0.19%
2017-10-03 0 10.58 10.58 10.60 10.42 10.62 288,500 3,047,480 10.563 7.419 7.419 7.433 7.307 7.447 411,409 7.4074 -0.38%
2017-09-29 0 10.62 10.52 10.62 10.22 10.62 305,000 3,186,660 10.448 7.447 7.377 7.447 7.167 7.447 434,939 7.3267 0.19%
2017-09-28 0 10.60 10.54 10.60 10.50 10.76 307,142 3,259,206 10.611 7.433 7.391 7.433 7.363 7.545 437,993 7.4412 0.00%
2017-09-27 0 10.60 10.56 10.60 10.24 10.78 1,278,500 13,541,850 10.592 7.433 7.405 7.433 7.181 7.559 1,823,177 7.4276 3.52%
2017-09-26 0 10.24 10.24 10.28 10.10 10.32 759,500 7,772,840 10.234 7.181 7.181 7.209 7.083 7.237 1,083,069 7.1767 1.39%
2017-09-25 0 10.10 10.06 10.10 10.06 10.46 985,500 10,008,200 10.156 7.083 7.055 7.083 7.055 7.335 1,405,351 7.1215 -2.51%
2017-09-22 0 10.36 10.32 10.36 10.00 10.38 1,253,952 12,843,404 10.242 7.265 7.237 7.265 7.012 7.279 1,788,171 7.1824 3.60%
2017-09-21 0 10.00 10.00 10.04 9.940 10.24 988,500 9,970,270 10.086 7.012 7.012 7.041 6.970 7.181 1,409,629 7.0730 -1.77%
2017-09-20 0 10.18 10.10 10.18 10.08 10.22 723,000 7,319,590 10.124 7.139 7.083 7.139 7.069 7.167 1,031,018 7.0994 -0.39%
2017-09-19 0 10.22 10.12 10.22 10.12 10.58 1,095,500 11,305,820 10.320 7.167 7.097 7.167 7.097 7.419 1,562,214 7.2370 -0.39%
2017-09-18 0 10.26 10.20 10.26 10.10 10.36 526,000 5,368,310 10.206 7.195 7.153 7.195 7.083 7.265 750,091 7.1569 0.39%
2017-09-15 0 10.22 10.20 10.32 10.02 10.34 854,500 8,739,361 10.228 7.167 7.153 7.237 7.027 7.251 1,218,541 7.1720 -0.97%
2017-09-14 0 10.32 10.30 10.32 10.00 10.54 1,572,700 16,143,545 10.265 7.237 7.223 7.237 7.012 7.391 2,242,715 7.1982 1.18%
2017-09-13 0 10.20 10.20 10.26 9.460 10.42 5,279,926 53,459,955 10.125 7.153 7.153 7.195 6.634 7.307 7,529,324 7.1002 7.71%
2017-09-12 0 9.470 9.440 9.470 9.260 9.490 1,090,900 10,294,553 9.4368 6.641 6.620 6.641 6.494 6.655 1,555,654 6.6175 2.82%
2017-09-11 0 9.210 9.210 9.260 9.020 9.250 575,500 5,280,942 9.1763 6.458 6.458 6.494 6.325 6.487 820,679 6.4348 1.66%
2017-09-08 0 9.060 9.030 9.060 8.840 9.100 544,115 4,884,908 8.9777 6.353 6.332 6.353 6.199 6.381 775,923 6.2956 1.91%
2017-09-07 0 8.890 8.890 8.930 8.850 9.030 545,000 4,857,452 8.9128 6.234 6.234 6.262 6.206 6.332 777,185 6.2501 -1.11%
2017-09-06 0 8.990 8.990 9.040 8.930 9.120 373,221 3,369,637 9.0285 6.304 6.304 6.339 6.262 6.395 532,224 6.3312 -1.64%
2017-09-05 0 9.140 9.140 9.150 8.620 9.170 1,170,279 10,445,941 8.9260 6.409 6.409 6.416 6.045 6.430 1,668,851 6.2594 5.66%
2017-09-04 0 8.650 8.650 8.720 8.450 8.750 297,000 2,570,205 8.6539 6.066 6.066 6.115 5.926 6.136 423,530 6.0685 0.82%
2017-09-01 0 8.580 8.580 8.700 8.400 8.800 712,500 6,187,185 8.6838 6.017 6.017 6.101 5.890 6.171 1,016,045 6.0895 -0.92%
2017-08-31 0 8.900 8.850 8.900 8.800 8.970 737,000 6,549,056 8.8861 6.073 6.039 6.073 6.005 6.121 1,080,109 6.0633 0.00%
2017-08-30 0 8.900 8.890 8.900 8.860 8.970 283,900 2,528,772 8.9073 6.073 6.066 6.073 6.046 6.121 416,069 6.0778 0.34%
2017-08-29 0 8.870 8.870 8.900 8.820 9.020 759,500 6,789,593 8.9396 6.052 6.052 6.073 6.018 6.155 1,113,084 6.0998 0.57%
2017-08-28 0 8.820 8.820 8.860 8.700 8.930 399,000 3,519,815 8.8216 6.018 6.018 6.046 5.936 6.093 584,754 6.0193 -1.23%
2017-08-25 0 8.930 8.930 8.950 8.570 9.100 1,699,000 15,194,202 8.9430 6.093 6.093 6.107 5.848 6.209 2,489,967 6.1022 3.60%
2017-08-24 0 8.620 8.600 8.620 8.480 8.630 829,689 7,091,995 8.5478 5.882 5.868 5.882 5.786 5.889 1,215,950 5.8325 1.41%
2017-08-22 0 8.500 8.500 8.510 8.380 8.540 528,000 4,476,120 8.4775 5.800 5.800 5.807 5.718 5.827 773,810 5.7845 0.95%
2017-08-21 0 8.420 8.420 8.430 8.420 8.730 1,225,000 10,407,540 8.4960 5.745 5.745 5.752 5.745 5.957 1,795,297 5.7971 -3.88%
2017-08-18 0 8.760 8.760 8.800 8.630 8.930 698,500 6,110,490 8.7480 5.977 5.977 6.005 5.889 6.093 1,023,686 5.9691 -2.12%
2017-08-17 0 8.950 8.890 8.950 8.820 9.120 990,500 8,852,985 8.9379 6.107 6.066 6.107 6.018 6.223 1,451,626 6.0987 -0.44%
2017-08-16 0 8.990 8.900 8.990 8.800 9.020 1,126,000 10,063,385 8.9373 6.134 6.073 6.134 6.005 6.155 1,650,208 6.0983 2.16%
2017-08-15 0 8.800 8.790 8.800 8.800 9.060 906,000 8,073,255 8.9109 6.005 5.998 6.005 6.005 6.182 1,327,787 6.0802 -2.22%
2017-08-14 0 9.000 8.990 9.000 8.810 9.050 608,500 5,442,835 8.9447 6.141 6.134 6.141 6.011 6.175 891,786 6.1033 1.47%
2017-08-11 0 8.870 8.870 8.880 8.750 8.950 1,011,500 8,935,640 8.8340 6.052 6.052 6.059 5.970 6.107 1,482,403 6.0278 -0.11%
2017-08-10 0 8.880 8.880 8.890 8.850 8.930 417,000 3,705,430 8.8859 6.059 6.059 6.066 6.039 6.093 611,134 6.0632 -0.89%
2017-08-09 0 8.960 8.870 8.960 8.820 9.000 595,500 5,298,497 8.8976 6.114 6.052 6.114 6.018 6.141 872,734 6.0711 0.11%
2017-08-08 0 8.950 8.950 8.970 8.720 9.070 1,459,000 13,023,315 8.9262 6.107 6.107 6.121 5.950 6.189 2,138,236 6.0907 5.05%
2017-08-07 0 8.520 8.470 8.530 8.400 8.520 435,000 3,680,640 8.4612 5.814 5.779 5.820 5.732 5.814 637,514 5.7734 -0.23%
2017-08-04 0 8.540 8.540 8.550 8.440 8.540 567,000 4,813,090 8.4887 5.827 5.827 5.834 5.759 5.827 830,966 5.7922 0.47%
2017-08-03 0 8.500 8.360 8.500 8.320 8.500 699,000 5,866,300 8.3924 5.800 5.704 5.800 5.677 5.800 1,024,419 5.7265 0.71%
2017-08-02 0 8.440 8.430 8.440 8.310 8.560 1,697,000 14,261,555 8.4040 5.759 5.752 5.759 5.670 5.841 2,487,036 5.7344 -1.29%
2017-08-01 0 8.550 8.520 8.550 8.420 8.550 647,100 5,503,239 8.5045 5.834 5.814 5.834 5.745 5.834 948,357 5.8029 1.79%
2017-07-31 0 8.400 8.400 8.410 8.180 8.420 671,253 5,591,968 8.3306 5.732 5.732 5.738 5.582 5.745 983,754 5.6843 1.94%
2017-07-28 0 8.240 8.240 8.270 8.180 8.410 421,500 3,475,752 8.2461 5.622 5.622 5.643 5.582 5.738 617,729 5.6267 -2.02%
2017-07-27 0 8.410 8.380 8.410 8.250 8.500 803,000 6,764,545 8.4241 5.738 5.718 5.738 5.629 5.800 1,176,836 5.7481 0.84%
2017-07-26 0 8.340 8.290 8.340 8.280 8.510 1,463,500 12,266,165 8.3814 5.691 5.657 5.691 5.650 5.807 2,144,831 5.7189 0.97%
2017-07-25 0 8.260 8.260 8.280 8.130 8.800 3,707,000 31,032,702 8.3714 5.636 5.636 5.650 5.547 6.005 5,432,789 5.7121 -6.14%
2017-07-24 0 8.800 8.760 8.800 8.720 9.070 1,184,500 10,510,430 8.8733 6.005 5.977 6.005 5.950 6.189 1,735,942 6.0546 -2.87%
2017-07-21 0 9.060 9.030 9.070 9.010 9.180 414,500 3,751,070 9.0496 6.182 6.162 6.189 6.148 6.264 607,470 6.1749 -0.33%
2017-07-20 0 9.090 9.080 9.090 9.060 9.200 288,000 2,613,315 9.0740 6.202 6.196 6.202 6.182 6.278 422,078 6.1915 -0.33%
2017-07-19 0 9.120 9.100 9.120 9.040 9.150 336,000 3,057,850 9.1007 6.223 6.209 6.223 6.168 6.243 492,424 6.2098 0.00%
2017-07-18 0 9.120 9.100 9.120 9.020 9.140 576,500 5,237,812 9.0855 6.223 6.209 6.223 6.155 6.237 844,889 6.1994 0.55%
2017-07-17 0 9.070 9.070 9.120 9.020 9.200 592,000 5,395,735 9.1144 6.189 6.189 6.223 6.155 6.278 867,605 6.2191 -1.31%
2017-07-14 0 9.190 9.190 9.240 9.190 9.270 290,500 2,678,675 9.2209 6.271 6.271 6.305 6.271 6.325 425,742 6.2918 -0.97%
2017-07-13 0 9.280 9.230 9.280 9.200 9.440 737,500 6,814,750 9.2403 6.332 6.298 6.332 6.278 6.441 1,080,842 6.3050 -0.11%
2017-07-12 0 9.290 9.290 9.300 9.190 9.310 468,500 4,329,715 9.2417 6.339 6.339 6.346 6.271 6.353 686,610 6.3059 0.65%
2017-07-11 0 9.230 9.230 9.260 9.190 9.290 741,500 6,840,815 9.2256 6.298 6.298 6.318 6.271 6.339 1,086,704 6.2950 -0.65%
2017-07-10 0 9.290 9.270 9.290 9.270 9.380 796,000 7,397,035 9.2928 6.339 6.325 6.339 6.325 6.400 1,166,577 6.3408 -0.43%
2017-07-07 0 9.330 9.290 9.330 9.280 9.410 144,500 1,345,050 9.3083 6.366 6.339 6.366 6.332 6.421 211,772 6.3514 0.00%
2017-07-06 0 9.330 9.270 9.330 9.270 9.400 279,500 2,603,170 9.3137 6.366 6.325 6.366 6.325 6.414 409,621 6.3551 -0.74%
2017-07-05 0 9.400 9.320 9.410 9.260 9.450 382,500 3,564,875 9.3199 6.414 6.359 6.421 6.318 6.448 560,572 6.3593 0.43%
2017-07-04 0 9.360 9.360 9.380 9.260 9.460 1,136,500 10,587,516 9.3159 6.387 6.387 6.400 6.318 6.455 1,665,596 6.3566 -1.47%
2017-07-03 0 9.500 9.490 9.500 9.490 9.720 376,500 3,603,454 9.5709 6.482 6.475 6.482 6.475 6.632 551,779 6.5306 -2.16%
2017-06-30 0 9.710 9.650 9.730 9.290 9.730 683,000 6,485,802 9.4960 6.626 6.585 6.639 6.339 6.639 1,000,970 6.4795 4.63%
2017-06-29 0 9.280 9.270 9.280 9.250 9.300 225,000 2,086,745 9.2744 6.332 6.325 6.332 6.312 6.346 329,748 6.3283 0.11%
2017-06-28 0 9.270 9.270 9.320 9.180 9.330 265,500 2,453,350 9.2405 6.325 6.325 6.359 6.264 6.366 389,103 6.3051 0.32%
2017-06-27 0 9.240 9.250 9.300 9.190 9.380 303,000 2,803,130 9.2513 6.305 6.312 6.346 6.271 6.400 444,061 6.3125 -1.49%
2017-06-26 0 9.380 9.350 9.380 9.100 9.390 298,000 2,756,385 9.2496 6.400 6.380 6.400 6.209 6.407 436,734 6.3114 3.08%
2017-06-23 0 9.100 9.100 9.170 9.080 9.210 326,000 2,970,010 9.1105 6.209 6.209 6.257 6.196 6.284 477,769 6.2164 -0.66%
2017-06-22 0 9.160 9.160 9.210 9.160 9.270 287,500 2,639,840 9.1821 6.250 6.250 6.284 6.250 6.325 421,345 6.2653 0.00%
2017-06-21 0 9.160 9.160 9.180 9.100 9.260 289,513 2,651,249 9.1576 6.250 6.250 6.264 6.209 6.318 424,295 6.2486 0.00%
2017-06-20 0 9.160 9.150 9.160 9.100 9.220 637,300 5,833,392 9.1533 6.250 6.243 6.250 6.209 6.291 933,994 6.2456 -0.97%
2017-06-19 0 9.250 9.250 9.260 9.240 9.460 360,500 3,350,144 9.2930 6.312 6.312 6.318 6.305 6.455 528,330 6.3410 -0.54%
2017-06-16 0 9.300 9.280 9.300 9.290 9.350 607,500 5,653,147 9.3056 6.346 6.332 6.346 6.339 6.380 890,321 6.3496 -0.53%
2017-06-15 0 9.350 9.350 9.420 9.310 9.430 185,000 1,730,040 9.3516 6.380 6.380 6.428 6.353 6.434 271,127 6.3809 -0.21%
2017-06-14 0 9.370 9.330 9.370 9.300 9.460 340,500 3,178,730 9.3355 6.394 6.366 6.394 6.346 6.455 499,019 6.3700 0.32%
2017-06-13 0 9.340 9.340 9.420 9.290 9.420 401,500 3,743,610 9.3241 6.373 6.373 6.428 6.339 6.428 588,418 6.3622 0.43%
2017-06-12 0 9.300 9.300 9.310 9.210 9.500 478,400 4,466,005 9.3353 6.346 6.346 6.353 6.284 6.482 701,119 6.3698 -0.64%
2017-06-09 0 9.360 9.350 9.360 9.320 9.650 713,500 6,747,060 9.4563 6.387 6.380 6.387 6.359 6.585 1,045,669 6.4524 -3.31%
2017-06-08 0 9.680 9.630 9.690 9.580 9.710 364,500 3,506,423 9.6198 6.605 6.571 6.612 6.537 6.626 534,193 6.5640 0.83%
2017-06-07 0 9.600 9.600 9.620 9.580 9.690 487,000 4,687,745 9.6258 6.550 6.550 6.564 6.537 6.612 713,722 6.5680 -0.52%
2017-06-06 0 9.650 9.630 9.670 9.630 9.760 1,482,500 14,398,610 9.7124 6.585 6.571 6.598 6.571 6.660 2,172,676 6.6271 -0.62%
2017-06-05 0 9.710 9.710 9.720 9.670 9.760 506,000 4,914,195 9.7118 6.626 6.626 6.632 6.598 6.660 741,568 6.6268 0.00%
2017-06-02 0 9.710 9.720 9.770 9.700 9.800 824,000 8,031,490 9.7470 6.626 6.632 6.666 6.619 6.687 1,207,612 6.6507 -0.82%
2017-06-01 0 9.790 9.760 9.790 9.610 9.840 660,000 6,443,162 9.7624 6.680 6.660 6.680 6.557 6.714 967,262 6.6612 1.35%
2017-05-31 0 9.660 9.630 9.680 9.620 9.820 883,500 8,586,905 9.7192 6.591 6.571 6.605 6.564 6.701 1,294,812 6.6318 -1.02%
2017-05-29 0 9.760 9.760 9.780 9.670 9.840 295,000 2,884,885 9.7793 6.660 6.660 6.673 6.598 6.714 432,337 6.6728 1.14%
2017-05-26 0 9.650 9.640 9.660 9.620 9.780 193,127 1,866,550 9.6649 6.585 6.578 6.591 6.564 6.673 283,037 6.5947 -0.82%
2017-05-25 0 9.730 9.750 9.780 9.400 9.780 1,115,000 10,763,060 9.6530 6.639 6.653 6.673 6.414 6.673 1,634,087 6.5866 3.51%
2017-05-24 0 9.400 9.390 9.400 9.350 9.520 330,500 3,109,707 9.4091 6.414 6.407 6.414 6.380 6.496 484,364 6.4202 0.32%
2017-05-23 0 9.370 9.370 9.390 9.310 9.410 337,000 3,161,342 9.3808 6.394 6.394 6.407 6.353 6.421 493,890 6.4009 0.86%
2017-05-22 0 9.290 9.290 9.320 9.260 9.380 654,500 6,080,242 9.2899 6.339 6.339 6.359 6.318 6.400 959,202 6.3389 0.43%
2017-05-19 0 9.250 9.250 9.300 9.130 9.510 1,216,500 11,257,964 9.2544 6.312 6.312 6.346 6.230 6.489 1,782,840 6.3146 -0.86%
2017-05-18 0 9.330 9.300 9.340 9.240 9.920 1,319,000 12,543,887 9.5101 6.366 6.346 6.373 6.305 6.769 1,933,059 6.4891 -4.99%
2017-05-17 0 9.820 9.820 9.900 9.820 9.980 299,500 2,962,125 9.8902 6.701 6.701 6.755 6.701 6.810 438,932 6.7485 -0.61%
2017-05-16 0 9.880 9.880 9.900 9.800 9.960 570,000 5,635,462 9.8868 6.742 6.742 6.755 6.687 6.796 835,363 6.7461 1.96%
2017-05-15 0 9.690 9.690 9.730 9.670 9.760 173,000 1,680,985 9.7167 6.612 6.612 6.639 6.598 6.660 253,540 6.6301 -0.72%
2017-05-12 0 9.760 9.760 9.800 9.750 10.00 469,000 4,587,387 9.7812 6.660 6.660 6.687 6.653 6.823 687,342 6.6741 -0.10%
2017-05-11 0 9.770 9.770 9.800 9.710 9.890 915,000 8,956,430 9.7884 6.666 6.666 6.687 6.626 6.748 1,340,977 6.6790 -0.41%
2017-05-10 0 9.810 9.790 9.820 9.710 9.890 557,500 5,452,280 9.7799 6.694 6.680 6.701 6.626 6.748 817,043 6.6732 -0.20%
2017-05-09 0 9.830 9.830 9.850 9.410 9.860 901,500 8,711,075 9.6629 6.707 6.707 6.721 6.421 6.728 1,321,192 6.5933 4.35%
2017-05-08 0 9.420 9.400 9.440 9.320 9.440 923,500 8,659,362 9.3767 6.428 6.414 6.441 6.359 6.441 1,353,434 6.3981 0.21%
2017-05-05 0 9.400 9.400 9.440 9.100 9.460 499,000 4,665,797 9.3503 6.414 6.414 6.441 6.209 6.455 731,309 6.3801 2.51%
2017-05-04 0 9.170 9.170 9.200 9.090 9.400 1,637,500 14,994,850 9.1572 6.257 6.257 6.278 6.202 6.414 2,399,836 6.2483 -2.13%
2017-05-02 0 9.370 9.340 9.370 9.300 9.600 846,500 7,981,876 9.4293 6.394 6.373 6.394 6.346 6.550 1,240,587 6.4340 -0.64%
2017-04-28 0 9.430 9.430 9.470 9.350 9.590 764,500 7,198,723 9.4162 6.434 6.434 6.462 6.380 6.544 1,120,412 6.4251 -0.21%
2017-04-27 0 9.450 9.450 9.500 9.450 9.660 823,700 7,833,782 9.5105 6.448 6.448 6.482 6.448 6.591 1,207,173 6.4894 -2.17%
2017-04-26 0 9.660 9.660 9.680 9.520 9.940 1,542,000 15,033,013 9.7490 6.591 6.591 6.605 6.496 6.782 2,259,876 6.6521 -2.82%
2017-04-25 0 9.940 9.880 9.940 9.750 9.970 759,500 7,483,364 9.8530 6.782 6.742 6.782 6.653 6.803 1,113,084 6.7231 1.43%
2017-04-24 0 9.800 9.800 9.840 9.670 9.850 477,000 4,658,478 9.7662 6.687 6.687 6.714 6.598 6.721 699,067 6.6639 0.00%
2017-04-21 0 9.800 9.800 9.850 9.780 9.860 888,000 8,710,335 9.8089 6.687 6.687 6.721 6.673 6.728 1,301,407 6.6930 -0.20%
2017-04-20 0 9.820 9.820 9.850 9.500 9.880 1,102,000 10,715,325 9.7235 6.701 6.701 6.721 6.482 6.742 1,615,035 6.6347 0.20%
2017-04-19 0 9.800 9.800 9.820 9.620 9.990 1,269,500 12,432,687 9.7934 6.687 6.687 6.701 6.564 6.817 1,860,514 6.6824 -0.20%
2017-04-18 0 10.08 10.06 10.08 9.910 10.18 1,583,500 15,845,717 10.007 6.701 6.687 6.701 6.588 6.767 2,382,141 6.6519 -0.20%
2017-04-13 0 10.10 10.10 10.12 10.10 10.24 620,500 6,287,295 10.133 6.714 6.714 6.727 6.714 6.807 933,450 6.7355 -1.56%
2017-04-12 0 10.26 10.24 10.26 10.16 10.30 350,000 3,575,765 10.217 6.820 6.807 6.820 6.754 6.847 526,523 6.7913 0.79%
2017-04-11 0 10.18 10.18 10.26 10.12 10.30 1,816,093 18,549,238 10.214 6.767 6.767 6.820 6.727 6.847 2,732,042 6.7895 -1.17%
2017-04-10 0 10.30 10.28 10.34 10.20 10.46 872,000 8,968,176 10.285 6.847 6.834 6.873 6.780 6.953 1,311,794 6.8366 0.59%
2017-04-07 0 10.24 10.24 10.32 10.20 10.40 1,447,500 14,860,460 10.266 6.807 6.807 6.860 6.780 6.913 2,177,549 6.8244 -0.78%
2017-04-06 0 10.32 10.30 10.32 10.18 10.44 1,290,000 13,233,431 10.259 6.860 6.847 6.860 6.767 6.940 1,940,613 6.8192 0.78%
2017-04-05 0 10.24 10.22 10.26 10.18 10.50 1,631,066 16,704,342 10.241 6.807 6.794 6.820 6.767 6.980 2,453,697 6.8078 -1.54%
2017-04-03 0 10.40 10.38 10.44 10.22 10.52 814,500 8,401,245 10.315 6.913 6.900 6.940 6.794 6.993 1,225,294 6.8565 0.19%
2017-03-31 0 10.38 10.42 10.44 10.04 10.42 1,258,000 12,832,525 10.201 6.900 6.927 6.940 6.674 6.927 1,892,474 6.7808 1.37%
2017-03-30 0 10.24 10.24 10.28 10.10 10.52 1,306,500 13,349,660 10.218 6.807 6.807 6.834 6.714 6.993 1,965,435 6.7922 -1.73%
2017-03-29 0 10.42 10.42 10.44 10.42 10.62 938,986 9,817,370 10.455 6.927 6.927 6.940 6.927 7.060 1,412,565 6.9500 -1.33%
2017-03-28 0 10.56 10.50 10.58 10.38 10.86 2,817,041 29,861,524 10.600 7.020 6.980 7.033 6.900 7.219 4,237,820 7.0464 -2.58%
2017-03-27 0 10.84 10.84 10.86 10.78 10.96 1,024,000 11,124,620 10.864 7.206 7.206 7.219 7.166 7.286 1,540,456 7.2216 -1.09%
2017-03-24 0 10.96 10.96 11.00 10.86 11.00 644,500 7,048,466 10.936 7.286 7.286 7.312 7.219 7.312 969,555 7.2698 0.18%
2017-03-23 0 10.94 10.90 10.96 10.82 10.98 460,500 5,022,140 10.906 7.272 7.246 7.286 7.192 7.299 692,754 7.2495 0.37%
2017-03-22 0 10.90 10.90 10.94 10.80 11.00 1,104,500 12,072,500 10.930 7.246 7.246 7.272 7.179 7.312 1,661,556 7.2658 -1.80%
2017-03-21 0 11.10 11.02 11.10 10.94 11.10 615,000 6,779,330 11.023 7.379 7.325 7.379 7.272 7.379 925,176 7.3276 1.65%
2017-03-20 0 10.92 10.92 10.94 10.78 10.98 1,049,000 11,448,110 10.913 7.259 7.259 7.272 7.166 7.299 1,578,065 7.2545 -0.36%
2017-03-17 0 10.96 10.94 11.00 10.80 10.98 1,156,193 12,598,390 10.896 7.286 7.272 7.312 7.179 7.299 1,739,321 7.2433 0.92%
2017-03-16 0 10.86 10.84 10.86 10.72 10.96 1,130,927 12,247,817 10.830 7.219 7.206 7.219 7.126 7.286 1,701,312 7.1990 -0.37%
2017-03-15 0 10.90 10.88 10.94 10.70 10.96 917,157 9,924,586 10.821 7.246 7.232 7.272 7.113 7.286 1,379,726 7.1932 0.18%
2017-03-14 0 10.88 10.88 10.96 10.74 11.04 511,500 5,545,790 10.842 7.232 7.232 7.286 7.139 7.339 769,476 7.2072 -0.73%
2017-03-13 0 10.96 10.94 10.98 10.48 10.98 1,269,574 13,763,957 10.841 7.286 7.272 7.299 6.966 7.299 1,909,886 7.2067 3.98%
2017-03-10 0 10.54 10.52 10.58 10.14 10.64 2,208,900 23,134,903 10.474 7.006 6.993 7.033 6.740 7.073 3,322,962 6.9621 0.00%
2017-03-09 0 10.54 10.52 10.56 10.36 10.58 2,061,446 21,624,408 10.490 7.006 6.993 7.020 6.887 7.033 3,101,139 6.9731 0.19%
2017-03-08 0 10.52 10.60 10.62 10.42 10.84 4,611,559 48,839,489 10.591 6.993 7.046 7.060 6.927 7.206 6,937,406 7.0400 -0.75%
2017-03-07 0 10.60 10.58 10.60 10.58 10.94 2,034,500 21,799,930 10.715 7.046 7.033 7.046 7.033 7.272 3,060,603 7.1228 -2.03%
2017-03-06 0 10.82 10.80 10.82 10.72 11.54 3,106,000 34,157,725 10.997 7.192 7.179 7.192 7.126 7.671 4,672,516 7.3104 -4.08%
2017-03-03 0 11.28 11.26 11.28 11.06 11.86 3,380,072 38,797,698 11.478 7.498 7.485 7.498 7.352 7.884 5,084,816 7.6301 -0.18%
2017-03-02 0 11.30 11.30 11.32 11.28 11.60 743,000 8,438,202 11.357 7.512 7.512 7.525 7.498 7.711 1,117,733 7.5494 -1.05%
2017-03-01 0 11.42 11.40 11.42 11.30 11.52 859,500 9,809,501 11.413 7.591 7.578 7.591 7.512 7.658 1,292,990 7.5867 0.35%
2017-02-28 0 11.38 11.36 11.38 11.30 11.62 1,402,500 15,988,160 11.400 7.565 7.551 7.565 7.512 7.724 2,109,853 7.5779 -2.40%
2017-02-27 0 11.66 11.62 11.68 11.42 11.74 728,500 8,486,430 11.649 7.751 7.724 7.764 7.591 7.804 1,095,920 7.7437 0.87%
2017-02-24 0 11.56 11.56 11.62 11.42 11.74 563,646 6,514,044 11.557 7.684 7.684 7.724 7.591 7.804 847,922 7.6824 -1.37%
2017-02-23 0 11.72 11.72 11.74 11.28 11.76 1,039,000 12,145,490 11.690 7.791 7.791 7.804 7.498 7.817 1,563,021 7.7705 2.99%
2017-02-22 0 11.38 11.32 11.40 11.26 11.78 1,659,076 18,881,218 11.381 7.565 7.525 7.578 7.485 7.831 2,495,833 7.5651 -1.90%
2017-02-21 0 11.60 11.56 11.62 11.54 11.94 678,469 7,935,203 11.696 7.711 7.684 7.724 7.671 7.937 1,020,656 7.7746 -2.03%
2017-02-20 0 11.84 11.84 11.88 11.58 11.88 767,000 9,072,520 11.829 7.871 7.871 7.897 7.698 7.897 1,153,838 7.8629 0.68%
2017-02-17 0 11.76 11.72 11.78 11.68 12.00 323,551 3,811,499 11.780 7.817 7.791 7.831 7.764 7.977 486,734 7.8308 -2.00%
2017-02-16 0 12.00 11.96 12.00 11.60 12.00 1,589,684 18,947,706 11.919 7.977 7.950 7.977 7.711 7.977 2,391,443 7.9231 2.21%
2017-02-15 0 11.74 11.72 11.78 11.00 11.78 2,163,447 24,794,264 11.461 7.804 7.791 7.831 7.312 7.831 3,254,585 7.6183 7.90%
2017-02-14 0 10.88 10.88 10.92 10.82 11.10 1,520,595 16,588,891 10.910 7.232 7.232 7.259 7.192 7.379 2,287,509 7.2519 -1.45%
2017-02-13 0 11.04 11.00 11.04 10.80 11.22 1,334,000 14,608,960 10.951 7.339 7.312 7.339 7.179 7.458 2,006,805 7.2797 -1.60%
2017-02-10 0 11.22 11.22 11.26 11.12 11.40 602,889 6,795,506 11.272 7.458 7.458 7.485 7.392 7.578 906,957 7.4926 -0.18%
2017-02-09 0 11.24 11.24 11.28 11.22 11.80 883,939 10,105,127 11.432 7.472 7.472 7.498 7.458 7.844 1,329,755 7.5992 -1.75%
2017-02-08 0 11.44 11.44 11.50 10.92 11.64 2,156,000 24,437,913 11.335 7.605 7.605 7.644 7.259 7.738 3,243,382 7.5347 4.38%
2017-02-07 0 10.96 10.92 10.98 10.80 11.22 2,856,000 31,197,574 10.924 7.286 7.259 7.299 7.179 7.458 4,296,428 7.2613 -1.62%
2017-02-06 0 11.14 11.10 11.18 10.52 11.18 3,881,000 42,539,787 10.961 7.405 7.379 7.432 6.993 7.432 5,838,388 7.2862 5.89%
2017-02-03 0 10.52 10.52 10.56 10.40 10.64 1,013,294 10,651,925 10.512 6.993 6.993 7.020 6.913 7.073 1,524,350 6.9878 0.57%
2017-02-02 0 10.46 10.40 10.50 10.40 10.68 1,500,355 15,814,560 10.541 6.953 6.913 6.980 6.913 7.099 2,257,061 7.0067 -1.32%
2017-02-01 0 10.60 10.54 10.62 10.00 10.76 1,875,500 19,458,796 10.375 7.046 7.006 7.060 6.647 7.153 2,821,411 6.8968 -1.49%
2017-01-27 0 10.76 10.76 10.80 10.76 11.00 295,500 3,206,520 10.851 7.153 7.153 7.179 7.153 7.312 444,536 7.2132 -1.28%
2017-01-26 0 10.90 10.90 10.98 10.84 11.38 848,000 9,336,090 11.010 7.246 7.246 7.299 7.206 7.565 1,275,690 7.3185 -2.68%
2017-01-25 0 11.20 11.18 11.20 11.08 11.28 833,000 9,342,650 11.216 7.445 7.432 7.445 7.365 7.498 1,253,125 7.4555 0.72%
2017-01-24 0 11.12 11.10 11.14 10.84 11.22 2,286,000 25,325,895 11.079 7.392 7.379 7.405 7.206 7.458 3,438,947 7.3644 3.15%
2017-01-23 0 10.78 10.74 10.78 10.66 11.00 1,148,477 12,434,962 10.827 7.166 7.139 7.166 7.086 7.312 1,727,713 7.1974 0.37%
2017-01-20 0 10.74 10.76 10.78 10.54 10.90 1,085,743 11,641,207 10.722 7.139 7.153 7.166 7.006 7.246 1,633,339 7.1272 -0.19%
2017-01-19 0 10.76 10.74 10.76 10.50 10.88 2,067,500 22,222,380 10.748 7.153 7.139 7.153 6.980 7.232 3,110,247 7.1449 2.48%
2017-01-18 0 10.50 10.50 10.52 10.24 10.66 1,324,500 13,917,427 10.508 6.980 6.980 6.993 6.807 7.086 1,992,514 6.9849 2.74%
2017-01-17 0 10.22 10.20 10.22 10.08 10.30 635,500 6,483,860 10.203 6.794 6.780 6.794 6.701 6.847 956,015 6.7822 0.79%
2017-01-16 0 10.14 10.10 10.14 10.06 10.26 1,044,500 10,622,520 10.170 6.740 6.714 6.740 6.687 6.820 1,571,295 6.7604 -0.39%
2017-01-13 0 10.18 10.16 10.18 10.14 10.28 937,310 9,531,401 10.169 6.767 6.754 6.767 6.740 6.834 1,410,044 6.7596 -0.78%
2017-01-12 0 10.26 10.22 10.26 10.16 10.32 1,188,500 12,175,640 10.245 6.820 6.794 6.820 6.754 6.860 1,787,922 6.8099 -0.19%
2017-01-11 0 10.28 10.26 10.28 10.12 10.40 1,656,000 16,903,066 10.207 6.834 6.820 6.834 6.727 6.913 2,491,206 6.7851 -1.34%
2017-01-10 0 10.42 10.40 10.42 10.26 10.48 1,106,000 11,505,890 10.403 6.927 6.913 6.927 6.820 6.966 1,663,813 6.9154 1.36%
2017-01-09 0 10.28 10.22 10.30 10.20 10.64 1,084,000 11,160,640 10.296 6.834 6.794 6.847 6.780 7.073 1,630,717 6.8440 -2.47%
2017-01-06 0 10.54 10.54 10.56 10.54 10.84 448,000 4,766,490 10.640 7.006 7.006 7.020 7.006 7.206 673,949 7.0725 -1.68%
2017-01-05 0 10.72 10.68 10.74 10.60 11.02 1,396,800 15,231,522 10.905 7.126 7.099 7.139 7.046 7.325 2,101,278 7.2487 -0.74%
2017-01-04 0 10.80 10.78 10.80 10.54 10.86 1,182,000 12,738,008 10.777 7.179 7.166 7.179 7.006 7.219 1,778,143 7.1637 0.75%
2017-01-03 0 10.72 10.68 10.72 10.50 10.72 493,600 5,245,265 10.627 7.126 7.099 7.126 6.980 7.126 742,548 7.0639 2.10%
2016-12-30 0 10.50 10.48 10.52 10.38 10.70 620,000 6,516,410 10.510 6.980 6.966 6.993 6.900 7.113 932,698 6.9866 -1.32%
2016-12-29 0 10.64 10.62 10.68 10.54 10.84 375,500 4,000,195 10.653 7.073 7.060 7.099 7.006 7.206 564,884 7.0814 -0.93%
2016-12-28 0 10.74 10.74 10.76 10.60 10.86 316,500 3,403,424 10.753 7.139 7.139 7.153 7.046 7.219 476,127 7.1481 1.13%
2016-12-23 0 10.62 10.58 10.62 10.50 10.74 620,000 6,584,032 10.619 7.060 7.033 7.060 6.980 7.139 932,698 7.0591 -1.12%
2016-12-22 0 10.74 10.72 10.74 10.70 10.86 348,000 3,746,498 10.766 7.139 7.126 7.139 7.113 7.219 523,514 7.1564 -0.74%
2016-12-21 0 10.82 10.82 10.84 10.70 10.92 700,500 7,555,185 10.785 7.192 7.192 7.206 7.113 7.259 1,053,798 7.1695 0.74%
2016-12-20 0 10.74 10.70 10.74 10.68 10.90 372,500 4,004,200 10.750 7.139 7.113 7.139 7.099 7.246 560,371 7.1456 0.19%
2016-12-19 0 10.72 10.68 10.72 10.52 10.92 520,000 5,570,940 10.713 7.126 7.099 7.126 6.993 7.259 782,263 7.1216 -0.56%
2016-12-16 0 10.78 10.76 10.84 10.76 11.18 1,230,500 13,460,643 10.939 7.166 7.153 7.206 7.153 7.432 1,851,104 7.2717 0.19%
2016-12-15 0 10.76 10.72 10.78 10.50 10.92 1,133,873 12,222,315 10.779 7.153 7.126 7.166 6.980 7.259 1,705,744 7.1654 -0.37%
2016-12-14 0 10.80 10.72 10.80 10.70 11.70 1,392,000 15,427,415 11.083 7.179 7.126 7.179 7.113 7.777 2,094,057 7.3672 -0.92%
2016-12-13 0 10.90 10.88 10.90 10.30 10.94 1,738,500 18,483,141 10.632 7.246 7.232 7.246 6.847 7.272 2,615,315 7.0673 6.03%
2016-12-12 0 10.28 10.28 10.30 10.26 10.94 929,500 9,686,395 10.421 6.834 6.834 6.847 6.820 7.272 1,398,295 6.9273 -4.64%
2016-12-09 0 10.78 10.74 10.80 10.74 11.20 1,052,500 11,511,070 10.937 7.166 7.139 7.179 7.139 7.445 1,583,330 7.2702 -5.60%
2016-12-08 0 11.42 11.36 11.42 11.34 11.64 963,500 11,005,795 11.423 7.591 7.551 7.591 7.538 7.738 1,449,443 7.5931 -1.89%
2016-12-07 0 11.64 11.56 11.64 11.36 11.66 493,500 5,715,980 11.583 7.738 7.684 7.738 7.551 7.751 742,397 7.6994 1.22%
2016-12-06 0 11.50 11.48 11.52 11.20 11.64 1,641,035 18,790,727 11.451 7.644 7.631 7.658 7.445 7.738 2,468,693 7.6116 3.05%
2016-12-05 0 11.16 11.10 11.20 10.86 11.20 1,948,689 21,493,447 11.030 7.418 7.379 7.445 7.219 7.445 2,931,513 7.3319 -0.53%
2016-12-02 0 11.22 11.22 11.26 11.10 11.58 1,247,500 14,033,929 11.250 7.458 7.458 7.485 7.379 7.698 1,876,678 7.4781 -2.60%
2016-12-01 0 11.52 11.52 11.58 11.44 11.66 684,000 7,907,313 11.560 7.658 7.658 7.698 7.605 7.751 1,028,976 7.6846 -1.37%
2016-11-30 0 11.68 11.62 11.70 11.44 11.78 1,038,000 12,009,457 11.570 7.764 7.724 7.777 7.605 7.831 1,561,517 7.6909 0.69%
2016-11-29 0 11.60 11.58 11.60 11.56 11.74 565,000 6,572,150 11.632 7.711 7.698 7.711 7.684 7.804 849,959 7.7323 -0.85%
2016-11-28 0 11.70 11.66 11.70 11.56 11.98 849,000 9,943,500 11.712 7.777 7.751 7.777 7.684 7.964 1,277,194 7.7854 -0.17%
2016-11-25 0 11.72 11.68 11.72 11.66 11.86 309,500 3,623,910 11.709 7.791 7.764 7.791 7.751 7.884 465,597 7.7834 0.34%
2016-11-24 0 11.68 11.68 11.72 11.62 11.80 683,500 8,003,310 11.709 7.764 7.764 7.791 7.724 7.844 1,028,224 7.7836 -2.34%
2016-11-23 0 11.96 11.90 11.98 11.70 12.00 1,196,000 14,152,863 11.834 7.950 7.910 7.964 7.777 7.977 1,799,204 7.8662 0.50%
2016-11-22 0 11.90 11.88 11.92 11.70 12.28 2,574,000 30,524,250 11.859 7.910 7.897 7.924 7.777 8.163 3,872,201 7.8829 -3.72%
2016-11-21 0 12.36 12.26 12.38 12.12 12.50 1,339,633 16,418,460 12.256 8.216 8.150 8.229 8.057 8.309 2,015,279 8.1470 0.49%
2016-11-18 0 12.30 12.24 12.34 12.12 12.38 716,500 8,752,500 12.216 8.176 8.136 8.203 8.057 8.229 1,077,868 8.1202 -0.32%
2016-11-17 0 12.34 12.30 12.34 12.24 12.58 443,000 5,469,255 12.346 8.203 8.176 8.203 8.136 8.362 666,428 8.2068 -0.80%
2016-11-16 0 12.44 12.42 12.50 12.42 12.86 983,500 12,391,381 12.599 8.269 8.256 8.309 8.256 8.549 1,479,530 8.3752 -2.96%
2016-11-15 0 12.82 12.74 12.86 11.74 12.86 3,229,000 39,543,907 12.247 8.522 8.469 8.549 7.804 8.549 4,857,551 8.1407 11.48%
2016-11-14 0 11.50 11.48 11.52 11.32 12.12 2,040,500 23,767,070 11.648 7.644 7.631 7.658 7.525 8.057 3,069,629 7.7427 -4.33%
2016-11-11 0 12.02 11.98 12.06 11.78 12.18 1,062,500 12,741,466 11.992 7.990 7.964 8.017 7.831 8.097 1,598,373 7.9715 -2.12%
2016-11-10 0 12.28 12.28 12.30 12.20 12.60 1,319,901 16,354,419 12.391 8.163 8.163 8.176 8.110 8.376 1,985,595 8.2365 0.82%
2016-11-09 0 12.18 12.18 12.20 11.72 12.38 3,141,515 38,023,709 12.104 8.097 8.097 8.110 7.791 8.229 4,725,943 8.0457 -0.49%
2016-11-08 0 12.24 12.22 12.28 12.16 12.80 2,001,000 24,691,010 12.339 8.136 8.123 8.163 8.083 8.509 3,010,207 8.2024 2.51%
2016-11-07 0 11.94 11.94 12.02 11.62 12.04 662,390 7,861,151 11.868 7.937 7.937 7.990 7.724 8.003 996,467 7.8890 2.23%
2016-11-04 0 11.68 11.64 11.70 11.56 11.80 680,500 7,936,160 11.662 7.764 7.738 7.777 7.684 7.844 1,023,711 7.7523 -1.02%
2016-11-03 0 11.80 11.78 11.82 11.30 11.88 1,346,500 15,676,165 11.642 7.844 7.831 7.857 7.512 7.897 2,025,609 7.7390 3.69%
2016-11-02 0 11.38 11.34 11.40 11.00 11.54 1,421,000 16,124,850 11.348 7.565 7.538 7.578 7.312 7.671 2,137,683 7.5431 1.07%
2016-11-01 0 11.26 11.16 11.24 10.80 11.60 1,717,500 19,481,985 11.343 7.485 7.418 7.472 7.179 7.711 2,583,724 7.5403 3.11%
2016-10-31 0 10.92 10.90 10.94 10.50 10.98 1,322,222 14,294,311 10.811 7.259 7.246 7.272 6.980 7.299 1,989,087 7.1864 -0.18%
2016-10-28 0 10.94 10.90 10.92 10.78 11.26 1,612,500 17,742,315 11.003 7.272 7.246 7.259 7.166 7.485 2,425,767 7.3141 2.24%
2016-10-27 0 10.70 10.68 10.70 10.56 11.04 1,951,500 21,169,139 10.848 7.113 7.099 7.113 7.020 7.339 2,935,742 7.2108 2.29%
2016-10-26 0 10.46 10.46 10.50 10.34 10.68 1,209,500 12,675,827 10.480 6.953 6.953 6.980 6.873 7.099 1,819,513 6.9666 -1.32%
2016-10-25 0 10.60 10.60 10.62 10.42 10.84 1,136,500 12,072,210 10.622 7.046 7.046 7.060 6.927 7.206 1,709,695 7.0610 -1.49%
2016-10-24 0 10.76 10.72 10.78 10.28 10.84 2,317,000 24,601,766 10.618 7.153 7.126 7.166 6.834 7.206 3,485,582 7.0582 5.08%
2016-10-20 0 10.24 10.24 10.28 10.08 10.38 1,899,500 19,445,466 10.237 6.807 6.807 6.834 6.701 6.900 2,857,516 6.8050 3.12%
2016-10-19 0 9.930 9.920 9.950 9.850 10.38 1,943,845 19,576,221 10.071 6.601 6.594 6.614 6.548 6.900 2,924,226 6.6945 1.02%
2016-10-18 0 9.830 9.830 9.850 9.590 9.960 1,988,500 19,616,877 9.8652 6.534 6.534 6.548 6.375 6.621 2,991,403 6.5578 2.29%
2016-10-17 0 9.610 9.600 9.610 9.440 9.720 1,752,000 16,872,352 9.6303 6.388 6.381 6.388 6.275 6.461 2,635,624 6.4017 -0.31%
2016-10-14 0 9.640 9.630 9.640 9.410 9.700 3,739,663 35,967,432 9.6178 6.408 6.401 6.408 6.255 6.448 5,625,768 6.3933 1.58%
2016-10-13 0 9.490 9.450 9.500 9.300 10.10 38,706,500 367,772,936 9.5016 6.308 6.282 6.315 6.182 6.714 58,228,180 6.3161 -8.75%
2016-10-12 0 10.40 10.38 10.40 10.30 10.52 1,030,000 10,736,161 10.424 6.913 6.900 6.913 6.847 6.993 1,549,482 6.9289 -0.19%
2016-10-11 0 10.42 10.42 10.46 10.20 10.56 818,500 8,534,376 10.427 6.927 6.927 6.953 6.780 7.020 1,231,312 6.9311 2.16%
2016-10-07 0 10.20 10.20 10.28 10.18 10.68 585,500 6,016,383 10.276 6.780 6.780 6.834 6.767 7.099 880,798 6.8306 -3.59%
2016-10-06 0 10.58 10.54 10.60 10.30 10.90 463,000 4,890,855 10.563 7.033 7.006 7.046 6.847 7.246 696,515 7.0219 -0.94%
2016-10-05 0 10.68 10.62 10.70 10.28 10.74 501,500 5,281,274 10.531 7.099 7.060 7.113 6.834 7.139 754,432 7.0003 2.69%
2016-10-04 0 10.40 10.40 10.44 10.24 10.72 632,000 6,591,720 10.430 6.913 6.913 6.940 6.807 7.126 950,750 6.9332 -1.52%
2016-10-03 0 10.56 10.54 10.58 10.46 10.74 520,381 5,510,873 10.590 7.020 7.006 7.033 6.953 7.139 782,836 7.0396 1.93%
2016-09-30 0 10.36 10.30 10.36 10.12 10.66 752,000 7,793,920 10.364 6.887 6.847 6.887 6.727 7.086 1,131,272 6.8895 -2.08%
2016-09-29 0 10.58 10.52 10.62 10.04 10.60 496,000 5,164,170 10.412 7.033 6.993 7.060 6.674 7.046 746,158 6.9210 5.80%
2016-09-28 0 10.00 10.00 10.04 9.960 10.22 531,000 5,327,125 10.032 6.647 6.647 6.674 6.621 6.794 798,811 6.6688 -1.57%
2016-09-27 0 10.16 10.12 10.16 9.970 10.42 767,500 7,770,110 10.124 6.754 6.727 6.754 6.627 6.927 1,154,590 6.7298 -0.78%
2016-09-26 0 10.24 10.22 10.28 10.22 10.54 617,000 6,379,650 10.340 6.807 6.794 6.834 6.794 7.006 928,185 6.8733 -2.10%
2016-09-23 0 10.46 10.46 10.50 10.36 10.82 933,500 9,780,025 10.477 6.953 6.953 6.980 6.887 7.192 1,404,312 6.9643 -2.79%
2016-09-22 0 10.76 10.76 10.78 10.54 10.86 1,265,500 13,618,170 10.761 7.153 7.153 7.166 7.006 7.219 1,903,757 7.1533 1.89%
2016-09-21 0 10.56 10.56 10.60 10.42 10.76 544,500 5,747,363 10.555 7.020 7.020 7.046 6.927 7.153 819,119 7.0165 -0.38%
2016-09-20 0 10.60 10.60 10.68 10.30 10.78 598,000 6,274,224 10.492 7.046 7.046 7.099 6.847 7.166 899,602 6.9744 -1.30%
2016-09-19 0 10.74 10.72 10.80 10.52 10.94 663,000 7,124,873 10.746 7.139 7.126 7.179 6.993 7.272 997,385 7.1436 -2.89%
2016-09-15 0 11.06 11.04 11.08 10.32 11.12 2,056,000 22,118,097 10.758 7.352 7.339 7.365 6.860 7.392 3,092,947 7.1511 7.17%
2016-09-14 0 10.32 10.32 10.34 10.24 10.74 883,500 9,239,438 10.458 6.860 6.860 6.873 6.807 7.139 1,329,095 6.9517 -2.46%
2016-09-13 0 10.58 10.56 10.58 10.40 10.84 1,038,000 11,018,047 10.615 7.033 7.020 7.033 6.913 7.206 1,561,517 7.0560 -2.04%
2016-09-12 0 10.80 10.78 10.82 10.70 10.96 725,500 7,816,366 10.774 7.179 7.166 7.192 7.113 7.286 1,091,407 7.1617 -2.00%
2016-09-09 0 11.02 11.00 11.06 10.68 11.12 1,042,500 11,486,369 11.018 7.325 7.312 7.352 7.099 7.392 1,568,286 7.3242 1.10%
2016-09-08 0 10.90 10.84 10.90 10.70 11.06 522,500 5,663,993 10.840 7.246 7.206 7.246 7.113 7.352 786,024 7.2059 0.93%
2016-09-07 0 10.80 10.78 10.88 10.66 11.16 873,500 9,549,351 10.932 7.179 7.166 7.232 7.086 7.418 1,314,051 7.2671 -0.74%
2016-09-06 0 10.88 10.84 10.88 10.56 10.96 942,000 10,099,090 10.721 7.232 7.206 7.232 7.020 7.286 1,417,099 7.1266 0.37%
2016-09-05 0 10.84 10.80 10.84 10.66 11.26 1,269,000 13,807,725 10.881 7.206 7.179 7.206 7.086 7.485 1,909,022 7.2329 -2.17%
2016-09-02 0 11.26 11.24 11.30 11.12 11.74 1,433,000 16,197,470 11.303 7.365 7.352 7.391 7.274 7.679 2,190,757 7.3936 -4.41%
2016-09-01 0 11.78 11.70 11.78 11.40 11.78 725,500 8,390,815 11.566 7.705 7.653 7.705 7.457 7.705 1,109,137 7.5652 2.26%
2016-08-31 0 11.52 11.54 11.58 11.20 11.60 961,500 11,034,970 11.477 7.535 7.548 7.575 7.326 7.588 1,469,932 7.5071 -1.20%
2016-08-30 0 11.66 11.58 11.66 11.48 11.80 717,500 8,303,186 11.572 7.627 7.575 7.627 7.509 7.719 1,096,907 7.5696 -1.19%
2016-08-29 0 11.80 11.76 11.80 11.60 11.80 1,161,000 13,603,284 11.717 7.719 7.692 7.719 7.588 7.719 1,774,926 7.6641 1.20%
2016-08-26 0 11.66 11.62 11.64 11.60 11.88 326,500 3,818,690 11.696 7.627 7.601 7.614 7.588 7.771 499,150 7.6504 -1.52%
2016-08-25 0 11.84 11.82 11.84 11.68 11.88 734,000 8,684,665 11.832 7.745 7.732 7.745 7.640 7.771 1,122,132 7.7394 0.17%
2016-08-24 0 11.82 11.82 11.86 11.38 12.10 2,189,000 25,968,620 11.863 7.732 7.732 7.758 7.444 7.915 3,346,522 7.7599 1.37%
2016-08-23 0 11.66 11.62 11.66 11.56 11.94 508,382 5,939,783 11.684 7.627 7.601 7.627 7.562 7.810 777,210 7.6424 -2.67%
2016-08-22 0 11.98 11.94 12.04 11.92 12.20 498,500 5,978,650 11.993 7.836 7.810 7.876 7.797 7.980 762,102 7.8449 -1.16%
2016-08-19 0 12.12 12.06 12.12 11.94 12.20 1,352,500 16,298,900 12.051 7.928 7.889 7.928 7.810 7.980 2,067,689 7.8827 1.00%
2016-08-18 0 12.00 11.98 12.00 11.80 12.30 2,984,500 35,982,656 12.057 7.849 7.836 7.849 7.719 8.046 4,562,675 7.8863 2.04%
2016-08-17 0 11.76 11.74 11.78 10.82 11.90 3,941,264 44,535,665 11.300 7.692 7.679 7.705 7.077 7.784 6,025,367 7.3914 7.10%
2016-08-16 0 10.98 10.94 11.02 10.82 11.46 3,126,545 34,424,752 11.011 7.182 7.156 7.208 7.077 7.496 4,779,832 7.2021 -0.54%
2016-08-15 0 11.04 10.96 11.04 10.56 11.60 3,217,700 35,373,322 10.993 7.221 7.169 7.221 6.907 7.588 4,919,189 7.1909 -4.66%
2016-08-12 0 11.58 11.54 11.58 11.54 11.80 1,814,500 21,078,760 11.617 7.575 7.548 7.575 7.548 7.719 2,773,990 7.5987 -2.03%
2016-08-11 0 11.82 11.76 11.86 11.40 11.86 2,290,295 26,916,814 11.753 7.732 7.692 7.758 7.457 7.758 3,501,381 7.6875 4.05%
2016-08-10 0 11.36 11.34 11.36 11.00 11.60 1,926,400 21,967,320 11.403 7.431 7.418 7.431 7.195 7.588 2,945,062 7.4590 0.35%
2016-08-09 0 11.32 11.30 11.32 11.00 11.48 1,711,500 19,350,895 11.306 7.405 7.391 7.405 7.195 7.509 2,616,525 7.3956 2.54%
2016-08-08 0 11.04 10.98 11.04 10.94 11.08 716,000 7,882,470 11.009 7.221 7.182 7.221 7.156 7.248 1,094,614 7.2011 0.00%
2016-08-05 0 11.04 11.02 11.04 10.70 11.20 2,020,000 22,167,220 10.974 7.221 7.208 7.221 6.999 7.326 3,088,157 7.1781 2.60%
2016-08-04 0 10.76 10.72 10.76 10.68 10.90 1,221,000 13,151,585 10.771 7.038 7.012 7.038 6.986 7.130 1,866,653 7.0455 0.37%
2016-08-03 0 10.72 10.68 10.72 10.42 10.90 2,186,299 23,394,806 10.701 7.012 6.986 7.012 6.816 7.130 3,342,393 6.9994 2.49%
2016-08-01 0 10.46 10.42 10.46 10.32 10.48 1,253,000 13,037,280 10.405 6.842 6.816 6.842 6.750 6.855 1,915,574 6.8059 0.97%
2016-07-29 0 10.36 10.34 10.38 10.22 10.66 2,215,900 23,073,013 10.413 6.777 6.764 6.790 6.685 6.973 3,387,647 6.8109 0.39%
2016-07-28 0 10.32 10.28 10.32 10.02 10.40 2,347,000 24,070,430 10.256 6.750 6.724 6.750 6.554 6.803 3,588,071 6.7085 3.30%
2016-07-27 0 9.990 9.950 9.990 9.800 10.30 2,107,000 21,199,037 10.061 6.535 6.508 6.535 6.410 6.737 3,221,161 6.5812 1.94%
2016-07-26 0 9.800 9.800 9.810 9.240 9.960 3,083,500 30,004,020 9.7305 6.410 6.410 6.417 6.044 6.515 4,714,025 6.3648 6.52%
2016-07-25 0 9.200 9.150 9.200 9.100 9.410 525,000 4,841,028 9.2210 6.018 5.985 6.018 5.952 6.155 802,615 6.0316 -1.08%
2016-07-22 0 9.300 9.270 9.300 9.100 9.490 1,030,500 9,663,207 9.3772 6.083 6.064 6.083 5.952 6.208 1,575,418 6.1337 1.09%
2016-07-21 0 9.200 9.180 9.200 9.050 9.500 1,676,500 15,478,945 9.2329 6.018 6.005 6.018 5.920 6.214 2,563,017 6.0393 -1.92%
2016-07-20 0 9.380 9.360 9.430 9.010 9.690 2,839,000 26,704,475 9.4063 6.136 6.122 6.168 5.894 6.338 4,340,236 6.1528 4.34%
2016-07-19 0 8.990 8.970 8.990 8.840 9.050 747,000 6,670,225 8.9294 5.880 5.867 5.880 5.782 5.920 1,142,006 5.8408 2.16%
2016-07-18 0 8.800 8.800 8.810 8.780 9.090 1,598,000 14,304,895 8.9517 5.756 5.756 5.763 5.743 5.946 2,443,007 5.8554 0.92%
2016-07-15 0 8.720 8.730 8.770 8.540 8.880 452,157 3,959,517 8.7570 5.704 5.710 5.737 5.586 5.809 691,253 5.7280 1.16%
2016-07-14 0 8.620 8.620 8.670 8.450 8.900 579,056 5,019,196 8.6679 5.638 5.638 5.671 5.527 5.822 885,255 5.6698 -1.71%
2016-07-13 0 8.770 8.760 8.840 8.750 9.050 1,917,500 17,131,471 8.9343 5.737 5.730 5.782 5.723 5.920 2,931,456 5.8440 -0.23%
2016-07-12 0 8.790 8.760 8.800 8.410 8.920 1,733,000 15,192,930 8.7668 5.750 5.730 5.756 5.501 5.835 2,649,394 5.7345 3.78%
2016-07-11 0 8.470 8.470 8.490 7.740 8.610 1,468,500 12,069,514 8.2189 5.540 5.540 5.553 5.063 5.632 2,245,029 5.3761 16.51%
2016-07-08 0 7.270 7.220 7.310 7.100 7.500 276,278 2,026,032 7.3333 4.755 4.723 4.782 4.644 4.906 422,371 4.7968 -3.45%
2016-07-07 0 7.530 7.510 7.540 7.460 7.560 111,000 830,170 7.4790 4.925 4.912 4.932 4.880 4.945 169,696 4.8921 0.53%
2016-07-06 0 7.490 7.490 7.510 7.450 7.650 84,000 632,295 7.5273 4.899 4.899 4.912 4.873 5.004 128,418 4.9237 -1.58%
2016-07-05 0 7.610 7.550 7.610 7.520 7.720 322,000 2,452,797 7.6174 4.978 4.939 4.978 4.919 5.050 492,271 4.9826 1.06%
2016-07-04 0 7.530 7.480 7.530 7.280 7.600 1,369,000 10,033,187 7.3288 4.925 4.893 4.925 4.762 4.971 2,092,914 4.7939 3.01%
2016-06-30 0 7.310 7.260 7.310 7.050 7.380 364,500 2,644,361 7.2548 4.782 4.749 4.782 4.611 4.827 557,244 4.7454 3.54%
2016-06-29 0 7.060 7.050 7.080 6.980 7.130 1,033,000 7,276,135 7.0437 4.618 4.611 4.631 4.566 4.664 1,579,240 4.6074 -0.14%
2016-06-28 0 7.070 6.970 7.070 6.740 7.120 275,000 1,909,775 6.9446 4.625 4.559 4.625 4.409 4.657 420,417 4.5426 2.61%
2016-06-27 0 6.890 6.890 6.950 6.800 7.000 104,500 722,835 6.9171 4.507 4.507 4.546 4.448 4.579 159,759 4.5245 -1.57%
2016-06-24 0 7.000 6.950 7.000 6.780 7.170 506,500 3,489,115 6.8887 4.579 4.546 4.579 4.435 4.690 774,332 4.5060 -2.64%
2016-06-23 0 7.190 7.190 7.200 7.060 7.300 150,500 1,080,545 7.1797 4.703 4.703 4.710 4.618 4.775 230,083 4.6963 -1.24%
2016-06-22 0 7.280 7.230 7.280 7.230 7.430 159,000 1,164,692 7.3251 4.762 4.729 4.762 4.729 4.860 243,078 4.7914 1.11%
2016-06-21 0 7.200 7.200 7.250 7.020 7.390 205,000 1,485,670 7.2472 4.710 4.710 4.742 4.592 4.834 313,402 4.7405 3.45%
2016-06-20 0 6.960 6.950 6.970 6.950 7.140 306,000 2,152,785 7.0352 4.553 4.546 4.559 4.546 4.670 467,810 4.6018 -2.11%
2016-06-17 0 7.110 7.070 7.130 6.870 7.290 636,500 4,525,320 7.1097 4.651 4.625 4.664 4.494 4.768 973,075 4.6505 -1.39%
2016-06-16 0 7.210 7.190 7.250 7.150 7.490 229,300 1,670,179 7.2838 4.716 4.703 4.742 4.677 4.899 350,552 4.7644 -2.83%
2016-06-15 0 7.420 7.420 7.460 7.360 7.570 335,100 2,499,967 7.4604 4.854 4.854 4.880 4.814 4.952 512,298 4.8799 -2.62%
2016-06-14 0 7.620 7.620 7.650 7.500 7.750 316,500 2,418,545 7.6415 4.984 4.984 5.004 4.906 5.069 483,862 4.9984 -0.39%
2016-06-13 0 7.650 7.620 7.650 7.520 7.750 314,000 2,393,020 7.6211 5.004 4.984 5.004 4.919 5.069 480,040 4.9850 -1.92%
2016-06-10 0 7.800 7.750 7.800 7.700 7.830 242,500 1,884,480 7.7711 5.102 5.069 5.102 5.037 5.122 370,732 5.0831 0.00%
2016-06-08 0 7.800 7.750 7.800 7.720 7.830 310,500 2,411,412 7.7662 5.102 5.069 5.102 5.050 5.122 474,689 5.0800 -0.13%
2016-06-07 0 7.810 7.780 7.830 7.780 8.000 398,500 3,144,131 7.8899 5.109 5.089 5.122 5.089 5.233 609,223 5.1609 0.00%
2016-06-06 0 7.810 7.780 7.810 7.750 7.880 171,500 1,343,075 7.8313 5.109 5.089 5.109 5.069 5.154 262,188 5.1226 0.39%
2016-06-03 0 7.780 7.770 7.780 7.730 7.840 275,000 2,142,526 7.7910 5.089 5.082 5.089 5.056 5.128 420,417 5.0962 0.78%
2016-06-02 0 7.720 7.720 7.750 7.710 7.790 99,000 768,665 7.7643 5.050 5.050 5.069 5.043 5.096 151,350 5.0787 -0.64%
2016-06-01 0 7.770 7.760 7.770 7.700 7.800 252,000 1,952,307 7.7473 5.082 5.076 5.082 5.037 5.102 385,255 5.0676 0.00%
2016-05-31 0 7.770 7.760 7.820 7.760 7.910 484,000 3,783,090 7.8163 5.082 5.076 5.115 5.076 5.174 739,935 5.1127 -1.52%
2016-05-30 0 7.890 7.830 7.890 7.850 7.920 70,000 552,490 7.8927 5.161 5.122 5.161 5.135 5.181 107,015 5.1627 0.64%
2016-05-27 0 7.840 7.830 7.860 7.820 7.950 302,000 2,376,615 7.8696 5.128 5.122 5.141 5.115 5.200 461,695 5.1476 -1.13%
2016-05-26 0 7.930 7.860 7.940 7.850 7.990 168,000 1,330,135 7.9175 5.187 5.141 5.194 5.135 5.226 256,837 5.1789 -0.75%
2016-05-25 0 7.990 7.940 7.990 7.900 8.050 658,500 5,233,627 7.9478 5.226 5.194 5.226 5.167 5.266 1,006,708 5.1988 0.13%
2016-05-24 0 7.980 7.930 7.980 7.900 8.160 148,000 1,178,932 7.9658 5.220 5.187 5.220 5.167 5.338 226,261 5.2105 0.38%
2016-05-23 0 7.950 7.930 7.950 7.900 8.100 120,500 963,145 7.9929 5.200 5.187 5.200 5.167 5.298 184,219 5.2283 1.02%
2016-05-20 0 7.870 7.840 7.870 7.800 8.120 277,000 2,197,920 7.9347 5.148 5.128 5.148 5.102 5.311 423,475 5.1902 -2.84%
2016-05-19 0 8.100 8.080 8.100 8.090 8.180 444,500 3,616,060 8.1351 5.298 5.285 5.298 5.292 5.351 679,547 5.3213 -0.25%
2016-05-18 0 8.120 8.070 8.120 8.000 8.200 304,000 2,469,690 8.1240 5.311 5.279 5.311 5.233 5.364 464,752 5.3140 -0.73%
2016-05-17 0 8.180 8.120 8.180 7.840 8.180 1,059,822 8,585,298 8.1007 5.351 5.311 5.351 5.128 5.351 1,620,246 5.2988 2.89%
2016-05-16 0 7.950 7.900 7.950 7.850 7.980 301,000 2,386,890 7.9299 5.200 5.167 5.200 5.135 5.220 460,166 5.1870 -1.24%
2016-05-13 0 8.050 8.000 8.050 7.990 8.090 463,178 3,728,571 8.0500 5.266 5.233 5.266 5.226 5.292 708,102 5.2656 0.12%
2016-05-12 0 8.040 8.000 8.040 7.970 8.040 529,340 4,239,905 8.0098 5.259 5.233 5.259 5.213 5.259 809,250 5.2393 -0.86%
2016-05-11 0 8.110 8.100 8.130 7.810 8.140 602,000 4,859,764 8.0727 5.305 5.298 5.318 5.109 5.324 920,332 5.2804 2.14%
2016-05-10 0 7.940 7.900 7.960 7.630 7.960 480,500 3,757,257 7.8195 5.194 5.167 5.207 4.991 5.207 734,584 5.1148 1.79%
2016-05-09 0 7.800 7.770 7.800 7.710 7.980 881,000 6,854,325 7.7802 5.102 5.082 5.102 5.043 5.220 1,346,864 5.0891 0.26%
2016-05-06 0 7.780 7.700 7.780 7.500 7.790 559,500 4,296,870 7.6798 5.089 5.037 5.089 4.906 5.096 855,358 5.0235 1.97%
2016-05-05 0 7.630 7.570 7.640 7.280 7.630 329,500 2,475,115 7.5117 4.991 4.952 4.997 4.762 4.991 503,736 4.9135 1.87%
2016-05-04 0 7.490 7.470 7.490 6.940 7.900 255,821 1,902,141 7.4354 4.899 4.886 4.899 4.540 5.167 391,097 4.8636 0.54%
2016-05-03 0 7.450 7.430 7.550 7.410 7.750 230,000 1,743,362 7.5798 4.873 4.860 4.939 4.847 5.069 351,622 4.9581 -1.97%
2016-04-29 0 7.600 7.590 7.670 7.400 7.840 626,500 4,773,255 7.6189 4.971 4.965 5.017 4.840 5.128 957,787 4.9836 -2.19%
2016-04-28 0 7.770 7.720 7.770 7.610 8.100 644,000 5,064,635 7.8643 5.082 5.050 5.082 4.978 5.298 984,541 5.1442 -3.00%
2016-04-27 0 8.010 8.000 8.030 7.880 8.050 1,089,500 8,714,137 7.9983 5.239 5.233 5.253 5.154 5.266 1,665,617 5.2318 0.50%
2016-04-26 0 7.970 7.910 7.980 7.850 8.000 640,200 5,068,350 7.9168 5.213 5.174 5.220 5.135 5.233 978,732 5.1785 1.40%
2016-04-25 0 7.860 7.840 7.860 7.810 7.870 156,000 1,225,880 7.8582 5.141 5.128 5.141 5.109 5.148 238,491 5.1401 0.00%
2016-04-22 0 7.860 7.860 7.870 7.830 7.960 1,479,000 11,730,826 7.9316 5.141 5.141 5.148 5.122 5.207 2,261,081 5.1881 -1.63%
2016-04-21 0 7.990 7.920 8.000 7.830 7.990 421,741 3,341,576 7.9233 5.226 5.181 5.233 5.122 5.226 644,754 5.1827 2.17%
2016-04-20 0 7.820 7.820 7.850 7.780 7.910 377,500 2,962,150 7.8468 5.115 5.115 5.135 5.089 5.174 577,118 5.1327 0.39%
2016-04-19 0 7.910 7.860 7.910 7.760 8.000 596,000 4,682,260 7.8561 5.096 5.063 5.096 4.999 5.154 925,195 5.0608 1.93%
2016-04-18 0 7.760 7.690 7.760 7.630 7.800 124,000 958,420 7.7292 4.999 4.954 4.999 4.915 5.025 192,490 4.9791 -0.51%
2016-04-15 0 7.800 7.740 7.810 7.590 7.810 517,000 3,996,932 7.7310 5.025 4.986 5.031 4.889 5.031 802,560 4.9802 0.00%
2016-04-14 0 7.800 7.710 7.800 7.630 8.000 889,000 6,984,260 7.8563 5.025 4.967 5.025 4.915 5.154 1,380,031 5.0609 0.39%
2016-04-13 0 7.770 7.750 7.770 7.710 7.930 639,500 4,967,005 7.7670 5.005 4.992 5.005 4.967 5.108 992,722 5.0034 0.00%
2016-04-12 0 7.770 7.740 7.800 7.730 8.100 831,500 6,532,900 7.8568 5.005 4.986 5.025 4.980 5.218 1,290,771 5.0612 -3.72%
2016-04-11 0 8.070 8.010 8.070 8.060 8.200 151,500 1,230,655 8.1231 5.199 5.160 5.199 5.192 5.282 235,180 5.2328 -0.25%
2016-04-08 0 8.090 8.090 8.150 7.890 8.150 493,500 3,974,230 8.0532 5.211 5.211 5.250 5.083 5.250 766,080 5.1877 0.12%
2016-04-07 0 8.080 8.030 8.100 7.780 8.320 1,098,500 8,866,084 8.0711 5.205 5.173 5.218 5.012 5.360 1,705,246 5.1993 2.54%
2016-04-06 0 7.880 7.860 7.920 7.640 8.340 639,500 5,101,042 7.9766 5.076 5.063 5.102 4.922 5.373 992,722 5.1384 -5.74%
2016-04-05 0 8.360 8.350 8.360 8.210 8.470 1,045,000 8,728,312 8.3525 5.385 5.379 5.385 5.289 5.456 1,622,196 5.3806 1.09%
2016-04-01 0 8.270 8.270 8.300 7.930 8.360 1,979,500 16,254,665 8.2115 5.327 5.327 5.347 5.108 5.385 3,072,858 5.2898 5.22%
2016-03-31 0 7.860 7.860 7.880 7.440 7.990 941,000 7,290,942 7.7481 5.063 5.063 5.076 4.793 5.147 1,460,752 4.9912 4.24%
2016-03-30 0 7.540 7.430 7.500 7.250 7.610 895,500 6,704,046 7.4864 4.857 4.786 4.831 4.670 4.902 1,390,121 4.8226 2.17%
2016-03-29 0 7.380 7.370 7.380 7.020 7.500 646,500 4,771,874 7.3811 4.754 4.748 4.754 4.522 4.831 1,003,588 4.7548 4.24%
2016-03-24 0 7.080 7.080 7.150 6.950 7.500 1,128,000 8,100,719 7.1815 4.561 4.561 4.606 4.477 4.831 1,751,040 4.6262 0.14%
2016-03-23 0 7.070 7.040 7.070 6.840 7.180 353,000 2,461,970 6.9744 4.554 4.535 4.554 4.406 4.625 547,976 4.4928 2.46%
2016-03-22 0 6.900 6.890 6.930 6.830 6.970 377,000 2,603,475 6.9058 4.445 4.438 4.464 4.400 4.490 585,232 4.4486 0.29%
2016-03-21 0 6.880 6.870 6.910 6.730 6.910 455,776 3,106,529 6.8159 4.432 4.426 4.451 4.335 4.451 707,520 4.3907 -0.15%
2016-03-18 0 6.890 6.820 6.900 6.380 6.900 927,000 6,128,495 6.6111 4.438 4.393 4.445 4.110 4.445 1,439,020 4.2588 6.16%
2016-03-17 0 6.490 6.430 6.490 5.950 6.800 654,032 4,128,008 6.3116 4.181 4.142 4.181 3.833 4.380 1,015,280 4.0659 6.39%
2016-03-16 0 6.100 6.090 6.100 6.030 6.200 107,500 655,142 6.0943 3.930 3.923 3.930 3.884 3.994 166,877 3.9259 0.49%
2016-03-15 0 6.070 6.060 6.110 5.980 6.220 97,100 592,067 6.0975 3.910 3.904 3.936 3.852 4.007 150,732 3.9279 -1.78%
2016-03-14 0 6.180 6.160 6.180 5.950 6.200 540,600 3,307,510 6.1182 3.981 3.968 3.981 3.833 3.994 839,195 3.9413 1.98%
2016-03-11 0 6.060 6.060 6.100 6.050 6.130 265,000 1,612,075 6.0833 3.904 3.904 3.930 3.897 3.949 411,370 3.9188 -0.66%
2016-03-10 0 6.100 6.090 6.100 6.070 6.250 377,000 2,304,230 6.1120 3.930 3.923 3.930 3.910 4.026 585,232 3.9373 0.16%
2016-03-09 0 6.090 6.080 6.090 5.950 6.290 1,329,500 8,191,213 6.1611 3.923 3.917 3.923 3.833 4.052 2,063,837 3.9689 2.70%
2016-03-08 0 5.930 5.900 5.970 5.580 6.050 1,298,500 7,596,550 5.8503 3.820 3.801 3.846 3.595 3.897 2,015,714 3.7687 5.89%
2016-03-07 0 5.600 5.600 5.610 5.250 5.640 760,000 4,163,045 5.4777 3.607 3.607 3.614 3.382 3.633 1,179,779 3.5287 7.69%
2016-03-04 0 5.200 5.190 5.200 5.150 5.230 161,000 836,480 5.1955 3.350 3.343 3.350 3.318 3.369 249,927 3.3469 0.97%
2016-03-03 0 5.150 5.140 5.150 5.140 5.250 204,000 1,055,195 5.1725 3.318 3.311 3.318 3.311 3.382 316,677 3.3321 -1.72%
2016-03-02 0 5.240 5.210 5.240 5.150 5.240 727,000 3,779,520 5.1988 3.376 3.356 3.376 3.318 3.376 1,128,551 3.3490 2.34%
2016-03-01 0 5.120 5.120 5.150 5.070 5.150 92,500 472,155 5.1044 3.298 3.298 3.318 3.266 3.318 143,591 3.2882 -0.97%
2016-02-29 0 5.170 5.130 5.170 5.100 5.200 86,000 441,745 5.1366 3.330 3.305 3.330 3.285 3.350 133,501 3.3089 0.78%
2016-02-26 0 5.130 5.130 5.140 5.110 5.180 62,000 318,665 5.1398 3.305 3.305 3.311 3.292 3.337 96,245 3.3110 0.59%
2016-02-25 0 5.100 5.130 5.190 5.100 5.200 117,500 604,455 5.1443 3.285 3.305 3.343 3.285 3.350 182,400 3.3139 -0.97%
2016-02-24 0 5.150 5.150 5.190 5.150 5.270 234,500 1,222,180 5.2119 3.318 3.318 3.343 3.318 3.395 364,024 3.3574 -2.28%
2016-02-23 0 5.270 5.270 5.310 5.230 5.380 116,500 615,130 5.2801 3.395 3.395 3.421 3.369 3.466 180,848 3.4014 -0.75%
2016-02-22 0 5.310 5.260 5.330 5.260 5.330 613,500 3,246,780 5.2922 3.421 3.388 3.434 3.388 3.434 952,361 3.4092 1.34%
2016-02-19 0 5.240 5.240 5.290 5.200 5.330 164,000 858,945 5.2375 3.376 3.376 3.408 3.350 3.434 254,584 3.3739 -1.69%
2016-02-18 0 5.330 5.310 5.370 5.230 5.400 346,500 1,857,175 5.3598 3.434 3.421 3.459 3.369 3.479 537,886 3.4527 2.90%
2016-02-17 0 5.180 5.180 5.190 5.170 5.460 380,500 2,026,990 5.3272 3.337 3.337 3.343 3.330 3.517 590,666 3.4317 -2.45%
2016-02-16 0 5.310 5.310 5.360 5.100 5.390 416,000 2,207,955 5.3076 3.421 3.421 3.453 3.285 3.472 645,774 3.4191 4.32%
2016-02-15 0 5.090 5.050 5.080 4.710 5.100 1,974,000 9,455,922 4.7902 3.279 3.253 3.272 3.034 3.285 3,064,320 3.0858 7.16%
2016-02-12 0 4.750 4.740 4.780 4.700 4.780 178,500 844,795 4.7327 3.060 3.053 3.079 3.028 3.079 277,093 3.0488 -1.66%
2016-02-11 0 4.830 4.830 4.840 4.810 5.130 196,000 967,135 4.9344 3.111 3.111 3.118 3.099 3.305 304,259 3.1787 -5.85%
2016-02-05 0 5.130 5.120 5.200 5.060 5.230 195,000 1,004,790 5.1528 3.305 3.298 3.350 3.260 3.369 302,706 3.3194 0.98%
2016-02-04 0 5.080 5.070 5.140 5.020 5.130 40,500 206,295 5.0937 3.272 3.266 3.311 3.234 3.305 62,870 3.2813 -2.31%
2016-02-03 0 5.200 5.150 5.200 5.050 5.310 528,000 2,759,625 5.2266 3.350 3.318 3.350 3.253 3.421 819,636 3.3669 0.19%
2016-02-02 0 5.190 5.160 5.200 5.090 5.240 135,500 703,262 5.1901 3.343 3.324 3.350 3.279 3.376 210,342 3.3434 -0.57%
2016-02-01 0 5.220 5.180 5.220 5.020 5.250 379,500 1,935,682 5.1006 3.363 3.337 3.363 3.234 3.382 589,113 3.2858 3.37%
2016-01-29 0 5.050 5.030 5.050 5.030 5.130 393,000 2,001,370 5.0925 3.253 3.240 3.253 3.240 3.305 610,070 3.2806 1.00%
2016-01-28 0 5.000 4.970 5.000 4.930 5.110 497,500 2,508,122 5.0415 3.221 3.202 3.221 3.176 3.292 772,289 3.2476 0.20%
2016-01-27 0 4.990 4.960 5.000 4.860 5.100 648,500 3,255,745 5.0204 3.215 3.195 3.221 3.131 3.285 1,006,693 3.2341 3.31%
2016-01-26 0 4.830 4.830 4.870 4.810 5.010 701,500 3,462,340 4.9356 3.111 3.111 3.137 3.099 3.227 1,088,967 3.1795 -1.63%
2016-01-25 0 4.910 4.910 4.960 4.810 5.070 138,500 681,440 4.9201 3.163 3.163 3.195 3.099 3.266 214,999 3.1695 2.29%
2016-01-22 0 4.800 4.790 4.840 4.660 4.900 697,500 3,353,009 4.8072 3.092 3.086 3.118 3.002 3.157 1,082,757 3.0967 -1.64%
2016-01-21 0 4.880 4.880 4.930 4.880 5.180 327,500 1,638,114 5.0019 3.144 3.144 3.176 3.144 3.337 508,391 3.2222 -3.94%
2016-01-20 0 5.080 5.080 5.140 5.000 5.200 314,500 1,606,859 5.1092 3.272 3.272 3.311 3.221 3.350 488,211 3.2913 -3.42%
2016-01-19 0 5.260 5.240 5.260 5.220 5.360 497,500 2,624,780 5.2759 3.388 3.376 3.388 3.363 3.453 772,289 3.3987 -3.31%
2016-01-18 0 5.440 5.440 5.470 5.280 5.570 203,000 1,102,527 5.4312 3.504 3.504 3.524 3.401 3.588 315,125 3.4987 0.00%
2016-01-15 0 5.440 5.430 5.500 5.410 5.600 167,500 926,135 5.5292 3.504 3.498 3.543 3.485 3.607 260,017 3.5618 -3.37%
2016-01-14 0 5.630 5.630 5.680 5.610 5.890 258,500 1,467,275 5.6761 3.627 3.627 3.659 3.614 3.794 401,280 3.6565 -5.38%
2016-01-13 0 5.950 5.880 5.950 5.780 5.980 399,000 2,347,497 5.8835 3.833 3.788 3.833 3.723 3.852 619,384 3.7901 0.00%
2016-01-12 0 5.950 5.880 5.950 5.800 5.980 401,000 2,369,280 5.9084 3.833 3.788 3.833 3.736 3.852 622,489 3.8061 0.68%
2016-01-11 0 5.910 5.900 5.910 5.700 6.070 292,500 1,731,905 5.9210 3.807 3.801 3.807 3.672 3.910 454,060 3.8143 1.55%
2016-01-08 0 5.820 5.770 5.830 5.520 5.820 242,000 1,375,255 5.6829 3.749 3.717 3.756 3.556 3.749 375,666 3.6608 1.39%
2016-01-07 0 5.740 5.710 5.750 5.700 5.930 560,500 3,229,480 5.7618 3.698 3.678 3.704 3.672 3.820 870,087 3.7117 -3.20%
2016-01-06 0 5.930 5.930 5.970 5.810 6.020 369,000 2,195,085 5.9487 3.820 3.820 3.846 3.743 3.878 572,814 3.8321 1.37%
2016-01-05 0 5.850 5.840 5.850 5.740 5.960 507,500 2,972,685 5.8575 3.769 3.762 3.769 3.698 3.839 787,813 3.7733 2.27%
2016-01-04 0 5.720 5.720 5.840 5.710 5.870 572,000 3,339,675 5.8386 3.685 3.685 3.762 3.678 3.781 887,939 3.7612 -2.39%
2015-12-31 0 5.860 5.850 5.910 5.830 5.860 7,500 43,875 5.8500 3.775 3.769 3.807 3.756 3.775 11,643 3.7685 0.51%
2015-12-30 0 5.830 5.810 5.860 5.800 5.910 354,000 2,066,880 5.8386 3.756 3.743 3.775 3.736 3.807 549,529 3.7612 0.52%
2015-12-29 0 5.800 5.800 5.860 5.710 5.900 365,000 2,129,230 5.8335 3.736 3.736 3.775 3.678 3.801 566,604 3.7579 1.75%
2015-12-28 0 5.700 5.690 5.720 5.690 5.930 326,500 1,897,675 5.8122 3.672 3.665 3.685 3.665 3.820 506,839 3.7441 -2.40%
2015-12-24 0 5.840 5.840 5.900 5.830 6.040 237,500 1,411,365 5.9426 3.762 3.762 3.801 3.756 3.891 368,681 3.8281 -2.01%
2015-12-23 0 5.960 5.950 5.990 5.600 6.000 1,346,000 7,847,182 5.8300 3.839 3.833 3.859 3.607 3.865 2,089,450 3.7556 6.43%
2015-12-22 0 5.600 5.580 5.610 5.040 5.690 942,000 5,104,020 5.4183 3.607 3.595 3.614 3.247 3.665 1,462,305 3.4904 11.11%
2015-12-21 0 5.040 5.030 5.060 4.760 5.100 15,769,500 71,355,050 4.5249 3.247 3.240 3.260 3.066 3.285 24,479,633 2.9149 5.00%
2015-12-18 0 4.800 4.760 4.800 4.760 4.920 436,000 2,102,656 4.8226 3.092 3.066 3.092 3.066 3.169 676,820 3.1067 -1.44%
2015-12-17 0 4.870 4.870 4.930 4.820 5.090 969,500 4,787,981 4.9386 3.137 3.137 3.176 3.105 3.279 1,504,994 3.1814 -3.56%
2015-12-16 0 5.050 5.030 5.050 5.010 5.180 391,500 1,988,010 5.0779 3.253 3.240 3.253 3.227 3.337 607,741 3.2711 0.40%
2015-12-15 0 5.030 5.020 5.050 5.010 5.330 563,500 2,876,620 5.1049 3.240 3.234 3.253 3.227 3.434 874,744 3.2885 -5.09%
2015-12-14 0 5.300 5.260 5.300 5.210 5.360 296,000 1,569,946 5.3039 3.414 3.388 3.414 3.356 3.453 459,493 3.4167 0.19%
2015-12-11 0 5.290 5.260 5.300 5.250 5.440 347,500 1,845,220 5.3100 3.408 3.388 3.414 3.382 3.504 539,438 3.4206 -2.58%
2015-12-10 0 5.430 5.430 5.480 5.430 5.570 191,000 1,046,875 5.4810 3.498 3.498 3.530 3.498 3.588 296,497 3.5308 -1.09%
2015-12-09 0 5.490 5.440 5.490 5.350 5.500 169,000 924,720 5.4717 3.537 3.504 3.537 3.446 3.543 262,346 3.5248 0.92%
2015-12-08 0 5.440 5.430 5.480 5.370 5.500 211,000 1,144,170 5.4226 3.504 3.498 3.530 3.459 3.543 327,544 3.4932 -1.45%
2015-12-07 0 5.520 5.520 5.550 5.440 5.600 222,500 1,223,405 5.4984 3.556 3.556 3.575 3.504 3.607 345,396 3.5420 0.36%
2015-12-04 0 5.500 5.500 5.570 5.440 5.580 128,000 704,765 5.5060 3.543 3.543 3.588 3.504 3.595 198,700 3.5469 0.00%
2015-12-03 0 5.500 5.490 5.540 5.460 5.610 131,500 730,645 5.5562 3.543 3.537 3.569 3.517 3.614 204,133 3.5793 -2.65%
2015-12-02 0 5.650 5.610 5.670 5.590 5.670 114,000 642,272 5.6340 3.640 3.614 3.653 3.601 3.653 176,967 3.6293 -0.18%
2015-12-01 0 5.660 5.600 5.670 5.430 5.700 170,000 956,400 5.6259 3.646 3.607 3.653 3.498 3.672 263,898 3.6241 3.85%
2015-11-30 0 5.450 5.440 5.530 5.320 5.570 166,500 915,845 5.5006 3.511 3.504 3.562 3.427 3.588 258,465 3.5434 -0.73%
2015-11-27 0 5.490 5.460 5.530 5.370 5.520 220,500 1,198,297 5.4345 3.537 3.517 3.562 3.459 3.556 342,291 3.5008 -0.90%
2015-11-26 0 5.540 5.500 5.550 5.500 5.670 71,000 397,690 5.6013 3.569 3.543 3.575 3.543 3.653 110,216 3.6083 -1.60%
2015-11-25 0 5.630 5.580 5.630 5.510 5.640 277,500 1,541,367 5.5545 3.627 3.595 3.627 3.549 3.633 430,774 3.5781 -0.53%
2015-11-24 0 5.660 5.580 5.670 5.450 5.670 388,000 2,146,245 5.5316 3.646 3.595 3.653 3.511 3.653 602,308 3.5634 2.91%
2015-11-23 0 5.500 5.490 5.500 5.500 5.760 1,091,500 6,090,304 5.5798 3.543 3.537 3.543 3.543 3.711 1,694,380 3.5944 -4.51%
2015-11-20 0 5.760 5.770 5.780 5.640 5.820 93,000 533,920 5.7411 3.711 3.717 3.723 3.633 3.749 144,368 3.6983 -1.71%
2015-11-19 0 5.860 5.850 5.910 5.800 6.070 473,500 2,803,158 5.9201 3.775 3.769 3.807 3.736 3.910 735,033 3.8136 1.21%
2015-11-18 0 5.790 5.790 5.800 5.680 5.820 392,000 2,270,620 5.7924 3.730 3.730 3.736 3.659 3.749 608,517 3.7314 1.40%
2015-11-17 0 5.710 5.700 5.750 5.610 5.800 180,000 1,030,320 5.7240 3.678 3.672 3.704 3.614 3.736 279,421 3.6873 1.78%
2015-11-16 0 5.610 5.610 5.700 5.480 5.690 331,500 1,848,854 5.5772 3.614 3.614 3.672 3.530 3.665 514,601 3.5928 0.90%
2015-11-13 0 5.560 5.560 5.580 5.540 5.700 268,500 1,505,392 5.6067 3.582 3.582 3.595 3.569 3.672 416,803 3.6118 -1.94%
2015-11-12 0 5.670 5.670 5.690 5.600 5.750 104,500 595,050 5.6943 3.653 3.653 3.665 3.607 3.704 162,220 3.6682 0.18%
2015-11-11 0 5.660 5.640 5.670 5.600 5.740 129,500 730,785 5.6431 3.646 3.633 3.653 3.607 3.698 201,028 3.6352 -1.74%
2015-11-10 0 5.760 5.730 5.790 5.670 5.820 145,500 838,467 5.7627 3.711 3.691 3.730 3.653 3.749 225,866 3.7122 -0.69%
2015-11-09 0 5.800 5.800 5.830 5.570 5.850 348,500 2,002,942 5.7473 3.736 3.736 3.756 3.588 3.769 540,991 3.7024 0.87%
2015-11-06 0 5.750 5.750 5.780 5.620 5.800 189,500 1,087,140 5.7369 3.704 3.704 3.723 3.620 3.736 294,169 3.6956 -1.03%
2015-11-05 0 5.810 5.800 5.810 5.740 5.830 85,000 491,135 5.7781 3.743 3.736 3.743 3.698 3.756 131,949 3.7222 0.35%
2015-11-04 0 5.790 5.760 5.800 5.680 5.930 312,500 1,828,498 5.8512 3.730 3.711 3.736 3.659 3.820 485,106 3.7693 1.58%
2015-11-03 0 5.700 5.700 5.730 5.590 5.830 565,500 3,217,899 5.6904 3.672 3.672 3.691 3.601 3.756 877,849 3.6657 -0.35%
2015-11-02 0 5.720 5.670 5.740 5.550 5.870 439,000 2,493,925 5.6809 3.685 3.653 3.698 3.575 3.781 681,477 3.6596 -0.52%
2015-10-30 0 5.750 5.750 5.780 5.720 5.870 210,500 1,217,050 5.7817 3.704 3.704 3.723 3.685 3.781 326,768 3.7245 -1.03%
2015-10-29 0 5.810 5.810 5.860 5.680 5.850 232,000 1,343,932 5.7928 3.743 3.743 3.775 3.659 3.769 360,143 3.7317 2.11%
2015-10-28 0 5.690 5.670 5.730 5.500 5.830 215,500 1,236,666 5.7386 3.665 3.653 3.691 3.543 3.756 334,529 3.6967 -0.70%
2015-10-27 0 5.730 5.730 5.770 5.680 5.840 442,500 2,555,961 5.7762 3.691 3.691 3.717 3.659 3.762 686,911 3.7210 -1.21%
2015-10-26 0 5.800 5.790 5.810 5.700 6.030 921,500 5,362,531 5.8193 3.736 3.730 3.743 3.672 3.884 1,430,482 3.7488 -2.85%
2015-10-23 0 5.970 5.930 5.980 5.710 6.050 1,052,500 6,260,344 5.9481 3.846 3.820 3.852 3.678 3.897 1,633,838 3.8317 0.17%
2015-10-22 0 5.960 5.930 5.990 5.850 6.070 302,700 1,796,999 5.9366 3.839 3.820 3.859 3.769 3.910 469,893 3.8243 -1.97%
2015-10-20 0 6.080 6.040 6.090 5.800 6.140 958,100 5,707,352 5.9569 3.917 3.891 3.923 3.736 3.955 1,487,297 3.8374 1.84%
2015-10-19 0 5.970 5.950 6.010 5.950 6.150 208,500 1,267,900 6.0811 3.846 3.833 3.872 3.833 3.962 323,663 3.9173 -3.40%
2015-10-16 0 6.180 6.170 6.210 6.050 6.300 258,500 1,594,857 6.1697 3.981 3.975 4.000 3.897 4.058 401,280 3.9744 0.00%
2015-10-15 0 6.180 6.130 6.200 5.860 6.210 446,500 2,702,735 6.0532 3.981 3.949 3.994 3.775 4.000 693,120 3.8994 1.81%
2015-10-14 0 6.070 6.010 6.110 5.900 6.150 520,000 3,129,790 6.0188 3.910 3.872 3.936 3.801 3.962 807,217 3.8773 -1.30%
2015-10-13 0 6.150 6.100 6.160 6.010 6.240 821,000 5,028,862 6.1253 3.962 3.930 3.968 3.872 4.020 1,274,471 3.9458 -2.69%
2015-10-12 0 6.320 6.320 6.330 6.080 6.470 715,750 4,535,325 6.3365 4.071 4.071 4.078 3.917 4.168 1,111,088 4.0819 2.10%
2015-10-09 0 6.190 6.130 6.220 6.120 6.500 489,500 3,078,745 6.2896 3.988 3.949 4.007 3.942 4.187 759,871 4.0517 -2.06%
2015-10-08 0 6.320 6.300 6.320 5.960 6.380 1,052,000 6,539,445 6.2162 4.071 4.058 4.071 3.839 4.110 1,633,062 4.0044 4.81%
2015-10-07 0 6.030 6.010 6.090 5.900 6.230 999,000 6,099,925 6.1060 3.884 3.872 3.923 3.801 4.013 1,550,788 3.9334 0.50%
2015-10-06 0 6.000 6.000 6.020 5.800 6.070 2,045,000 12,223,565 5.9773 3.865 3.865 3.878 3.736 3.910 3,174,536 3.8505 5.45%
2015-10-05 0 5.690 5.640 5.700 5.570 5.760 419,000 2,367,755 5.6510 3.665 3.633 3.672 3.588 3.711 650,431 3.6403 0.89%
2015-10-02 0 5.640 5.570 5.600 5.360 5.730 629,500 3,527,910 5.6043 3.633 3.588 3.607 3.453 3.691 977,198 3.6102 5.42%
2015-09-30 0 5.350 5.350 5.370 5.060 5.390 1,502,000 7,892,302 5.2545 3.446 3.446 3.459 3.260 3.472 2,331,615 3.3849 5.73%
2015-09-29 0 5.060 5.010 5.070 4.960 5.220 1,469,500 7,454,235 5.0726 3.260 3.227 3.266 3.195 3.363 2,281,164 3.2677 -2.32%
2015-09-25 0 5.180 5.130 5.210 5.110 5.270 1,133,500 5,868,660 5.1775 3.337 3.305 3.356 3.292 3.395 1,759,578 3.3353 -0.38%
2015-09-24 0 5.200 5.190 5.200 5.160 5.520 450,500 2,348,420 5.2129 3.350 3.343 3.350 3.324 3.556 699,329 3.3581 -1.14%
2015-09-23 0 5.260 5.260 5.300 5.200 5.460 960,000 5,082,480 5.2943 3.388 3.388 3.414 3.350 3.517 1,490,247 3.4105 -4.36%
2015-09-22 0 5.500 5.390 5.500 5.380 5.610 285,500 1,556,735 5.4527 3.543 3.472 3.543 3.466 3.614 443,193 3.5125 2.80%
2015-09-21 0 5.350 5.360 5.400 5.330 5.580 489,000 2,687,350 5.4956 3.446 3.453 3.479 3.434 3.595 759,094 3.5402 -3.95%
2015-09-18 0 5.570 5.510 5.580 5.500 6.050 834,500 4,666,565 5.5920 3.588 3.549 3.595 3.543 3.897 1,295,428 3.6023 -3.47%
2015-09-17 0 5.770 5.740 5.780 5.500 5.900 994,000 5,646,905 5.6810 3.717 3.698 3.723 3.543 3.801 1,543,026 3.6596 4.34%
2015-09-16 0 5.530 5.500 5.550 5.300 5.610 957,000 5,212,545 5.4468 3.562 3.543 3.575 3.414 3.614 1,485,590 3.5087 6.35%
2015-09-15 0 5.200 5.200 5.240 5.200 5.290 459,000 2,399,598 5.2279 3.350 3.350 3.376 3.350 3.408 712,524 3.3677 -0.57%
2015-09-14 0 5.230 5.210 5.240 5.210 5.480 910,500 4,790,181 5.2610 3.369 3.356 3.376 3.356 3.530 1,413,406 3.3891 -3.15%
2015-09-11 0 5.400 5.390 5.400 5.090 5.470 832,000 4,413,542 5.3047 3.479 3.472 3.479 3.279 3.524 1,291,547 3.4173 6.09%
2015-09-10 0 5.090 5.070 5.100 5.060 5.200 870,500 4,450,969 5.1131 3.279 3.266 3.285 3.260 3.350 1,351,312 3.2938 -1.55%
2015-09-09 0 5.170 5.140 5.190 5.100 5.580 2,521,500 13,260,131 5.2588 3.330 3.311 3.343 3.285 3.595 3,914,226 3.3877 -6.85%
2015-09-08 0 5.550 5.560 5.600 5.300 6.100 3,311,500 18,170,466 5.4871 3.575 3.582 3.607 3.414 3.930 5,140,575 3.5347 -10.48%
2015-09-07 0 6.200 6.180 6.210 6.060 6.230 293,000 1,808,335 6.1718 3.994 3.981 4.000 3.904 4.013 454,836 3.9758 2.14%
2015-09-04 0 6.070 6.040 6.120 6.020 6.370 259,000 1,599,725 6.1765 3.910 3.891 3.942 3.878 4.103 402,056 3.9789 -0.65%
2015-09-02 0 6.110 6.100 6.170 6.100 6.340 495,500 3,067,997 6.1917 3.936 3.930 3.975 3.930 4.084 769,185 3.9886 -3.63%
2015-09-01 0 6.340 6.290 6.340 6.280 6.470 162,000 1,028,385 6.3481 4.084 4.052 4.084 4.046 4.168 251,479 4.0893 -3.94%
2015-08-31 0 6.600 6.580 6.600 6.500 6.710 102,000 672,040 6.5886 4.252 4.239 4.252 4.187 4.323 158,339 4.2443 -0.90%
2015-08-28 0 6.660 6.530 6.650 6.460 6.790 289,000 1,917,650 6.6355 4.290 4.207 4.284 4.161 4.374 448,626 4.2745 0.60%
2015-08-27 0 6.620 6.620 6.630 6.250 6.810 491,000 3,250,705 6.6206 4.265 4.265 4.271 4.026 4.387 762,199 4.2649 2.16%
2015-08-26 0 6.480 6.470 6.530 6.240 6.590 449,500 2,898,715 6.4488 4.174 4.168 4.207 4.020 4.245 697,777 4.1542 -1.22%
2015-08-25 0 6.560 6.520 6.560 6.360 6.800 689,812 4,518,653 6.5506 4.226 4.200 4.226 4.097 4.380 1,070,823 4.2198 2.34%
2015-08-24 0 6.530 6.460 6.560 6.380 6.850 1,064,500 6,990,755 6.5672 4.129 4.085 4.148 4.034 4.332 1,683,402 4.1528 -5.36%
2015-08-21 0 6.900 6.880 6.900 6.790 7.360 850,000 5,975,902 7.0305 4.363 4.351 4.363 4.294 4.654 1,344,191 4.4457 -6.76%
2015-08-20 0 7.400 7.350 7.420 7.350 7.640 569,500 4,255,622 7.4726 4.679 4.648 4.692 4.648 4.831 900,608 4.7253 -2.50%
2015-08-19 0 7.590 7.490 7.600 7.420 7.710 1,016,000 7,802,297 7.6794 4.800 4.736 4.806 4.692 4.875 1,606,704 4.8561 -1.56%
2015-08-18 0 7.710 7.650 7.710 7.600 7.840 706,000 5,470,130 7.7481 4.875 4.837 4.875 4.806 4.958 1,116,469 4.8995 0.13%
2015-08-17 0 7.700 7.630 7.700 7.390 7.740 733,500 5,584,972 7.6141 4.869 4.825 4.869 4.673 4.894 1,159,958 4.8148 1.99%
2015-08-14 0 7.550 7.530 7.550 7.430 7.700 386,500 2,922,870 7.5624 4.774 4.762 4.774 4.698 4.869 611,212 4.7821 -1.31%
2015-08-13 0 7.650 7.600 7.650 7.540 7.950 724,000 5,571,520 7.6955 4.837 4.806 4.837 4.768 5.027 1,144,935 4.8662 -2.55%
2015-08-12 0 7.850 7.810 7.850 7.810 8.380 1,377,500 11,124,730 8.0760 4.964 4.939 4.964 4.939 5.299 2,178,380 5.1069 -5.88%
2015-08-11 0 8.340 8.350 8.430 8.150 8.590 1,926,500 16,105,295 8.3599 5.274 5.280 5.331 5.154 5.432 3,046,570 5.2864 2.96%
2015-08-10 0 8.100 8.100 8.120 7.500 8.290 693,000 5,585,597 8.0600 5.122 5.122 5.135 4.743 5.242 1,095,911 5.0968 4.92%
2015-08-07 0 7.720 7.690 7.740 7.410 7.740 146,500 1,125,920 7.6855 4.882 4.863 4.894 4.686 4.894 231,675 4.8599 3.35%
2015-08-06 0 7.470 7.470 7.520 7.080 7.700 319,000 2,389,925 7.4919 4.724 4.724 4.755 4.477 4.869 504,467 4.7375 0.54%
2015-08-05 0 7.430 7.430 7.510 7.250 7.660 134,500 1,000,735 7.4404 4.698 4.698 4.749 4.585 4.844 212,698 4.7049 -0.80%
2015-08-04 0 7.490 7.430 7.490 7.290 7.620 266,000 1,982,797 7.4541 4.736 4.698 4.736 4.610 4.819 420,653 4.7136 -0.53%
2015-08-03 0 7.530 7.470 7.570 7.410 7.830 441,000 3,324,296 7.5381 4.762 4.724 4.787 4.686 4.951 697,398 4.7667 -4.80%
2015-07-31 0 7.910 7.870 7.910 7.870 7.950 231,000 1,824,800 7.8996 5.002 4.977 5.002 4.977 5.027 365,304 4.9953 0.51%
2015-07-30 0 7.870 7.790 7.900 7.790 8.070 240,500 1,913,795 7.9576 4.977 4.926 4.996 4.926 5.103 380,327 5.0320 -1.01%
2015-07-29 0 7.950 7.920 7.950 7.470 7.980 812,312 6,350,586 7.8179 5.027 5.008 5.027 4.724 5.046 1,284,591 4.9437 7.14%
2015-07-28 0 7.420 7.410 7.480 7.400 7.710 158,500 1,193,155 7.5278 4.692 4.686 4.730 4.679 4.875 250,652 4.7602 -0.93%
2015-07-27 0 7.490 7.380 7.490 7.250 7.950 277,000 2,068,362 7.4670 4.736 4.667 4.736 4.585 5.027 438,048 4.7218 -1.83%
2015-07-24 0 7.630 7.630 7.700 7.470 7.780 306,000 2,329,282 7.6120 4.825 4.825 4.869 4.724 4.920 483,909 4.8135 -0.78%
2015-07-23 0 7.690 7.680 7.690 7.510 7.950 123,000 944,642 7.6800 4.863 4.856 4.863 4.749 5.027 194,512 4.8565 1.18%
2015-07-22 0 7.600 7.600 7.680 7.470 7.950 399,500 3,031,732 7.5888 4.806 4.806 4.856 4.724 5.027 631,770 4.7988 -2.94%
2015-07-21 0 7.830 7.850 7.860 7.750 7.930 193,000 1,513,010 7.8394 4.951 4.964 4.970 4.901 5.015 305,210 4.9573 0.00%
2015-07-20 0 7.830 7.830 7.890 7.780 7.900 306,500 2,405,267 7.8475 4.951 4.951 4.989 4.920 4.996 484,700 4.9624 1.69%
2015-07-17 0 7.700 7.680 7.700 7.530 7.850 171,000 1,309,302 7.6567 4.869 4.856 4.869 4.762 4.964 270,420 4.8417 2.53%
2015-07-16 0 7.510 7.500 7.520 7.320 7.730 332,500 2,499,125 7.5162 4.749 4.743 4.755 4.629 4.888 525,816 4.7529 0.67%
2015-07-15 0 7.460 7.460 7.510 7.210 7.840 619,500 4,671,960 7.5415 4.717 4.717 4.749 4.559 4.958 979,678 4.7689 -3.37%
2015-07-14 0 7.720 7.700 7.750 7.390 7.800 596,000 4,554,440 7.6417 4.882 4.869 4.901 4.673 4.932 942,515 4.8322 3.07%
2015-07-13 0 7.490 7.500 7.530 7.200 7.600 548,500 4,091,927 7.4602 4.736 4.743 4.762 4.553 4.806 867,399 4.7175 4.61%
2015-07-10 0 7.160 7.160 7.200 6.620 7.660 1,329,000 9,561,575 7.1946 4.528 4.528 4.553 4.186 4.844 2,101,682 4.5495 8.48%
2015-07-09 0 6.600 6.580 6.650 5.950 6.800 1,045,000 6,663,835 6.3769 4.174 4.161 4.205 3.762 4.300 1,652,564 4.0324 11.49%
2015-07-08 0 5.920 5.890 5.900 5.800 6.250 3,733,000 22,323,582 5.9801 3.744 3.725 3.731 3.668 3.952 5,903,371 3.7815 -5.28%
2015-07-07 0 6.250 6.240 6.290 6.150 7.010 1,477,500 9,389,167 6.3548 3.952 3.946 3.977 3.889 4.433 2,336,521 4.0184 1.63%
2015-07-06 0 6.150 6.100 6.170 5.730 7.040 4,269,500 26,142,180 6.1230 3.889 3.857 3.902 3.623 4.452 6,751,793 3.8719 -10.09%
2015-07-03 0 6.840 6.800 6.840 6.620 7.380 1,183,000 8,123,001 6.8664 4.325 4.300 4.325 4.186 4.667 1,870,798 4.3420 -2.43%
2015-07-02 0 7.010 6.990 7.000 6.940 7.330 1,316,500 9,263,865 7.0367 4.433 4.420 4.426 4.389 4.635 2,081,915 4.4497 -0.43%
2015-06-30 0 7.040 7.000 7.060 6.800 7.280 3,835,500 26,457,282 6.8980 4.452 4.426 4.464 4.300 4.604 6,065,465 4.3620 -0.28%
2015-06-29 0 7.060 7.060 7.120 6.810 7.600 1,075,500 7,555,357 7.0250 4.464 4.464 4.502 4.306 4.806 1,700,797 4.4422 -5.99%
2015-06-26 0 7.510 7.500 7.600 7.060 7.920 792,500 5,988,030 7.5559 4.749 4.743 4.806 4.464 5.008 1,253,261 4.7780 -3.72%
2015-06-25 0 7.800 7.800 7.890 7.690 8.100 662,500 5,209,242 7.8630 4.932 4.932 4.989 4.863 5.122 1,047,678 4.9722 -1.27%
2015-06-24 0 7.900 7.860 7.910 7.800 8.100 680,000 5,394,120 7.9325 4.996 4.970 5.002 4.932 5.122 1,075,353 5.0161 -1.50%
2015-06-23 0 8.020 7.990 8.040 7.820 8.200 340,000 2,712,790 7.9788 5.071 5.052 5.084 4.945 5.185 537,676 5.0454 -0.12%
2015-06-22 0 8.030 8.010 8.050 7.790 8.420 327,000 2,612,400 7.9890 5.078 5.065 5.090 4.926 5.324 517,118 5.0518 1.01%
2015-06-19 0 7.950 7.950 8.010 7.710 8.380 1,101,500 8,894,890 8.0753 5.027 5.027 5.065 4.875 5.299 1,741,914 5.1064 -5.36%
2015-06-18 0 8.400 8.350 8.400 8.280 8.500 1,335,500 11,219,060 8.4006 5.312 5.280 5.312 5.236 5.375 2,111,962 5.3122 1.20%
2015-06-17 0 8.300 8.260 8.300 8.120 8.360 1,679,000 13,932,976 8.2984 5.249 5.223 5.249 5.135 5.286 2,655,173 5.2475 -0.60%
2015-06-16 0 8.350 8.350 8.360 8.200 8.660 757,000 6,378,485 8.4260 5.280 5.280 5.286 5.185 5.476 1,197,121 5.3282 -1.07%
2015-06-15 0 8.440 8.250 8.450 8.170 8.600 581,500 4,817,295 8.2843 5.337 5.217 5.343 5.166 5.438 919,585 5.2386 -0.59%
2015-06-12 0 8.490 8.460 8.570 8.420 8.650 374,261 3,180,639 8.4985 5.369 5.350 5.419 5.324 5.470 591,857 5.3740 0.35%
2015-06-11 0 8.460 8.430 8.460 8.300 8.650 234,500 1,978,050 8.4352 5.350 5.331 5.350 5.249 5.470 370,839 5.3340 0.12%
2015-06-10 0 8.450 8.420 8.500 8.250 9.000 1,158,500 9,997,995 8.6301 5.343 5.324 5.375 5.217 5.691 1,832,054 5.4573 -6.11%
2015-06-09 0 9.000 8.980 9.010 8.790 9.350 2,379,500 21,656,069 9.1011 5.691 5.679 5.697 5.558 5.912 3,762,945 5.7551 1.12%
2015-06-08 0 8.900 8.860 8.900 8.860 8.990 460,500 4,099,267 8.9018 5.628 5.603 5.628 5.603 5.685 728,235 5.6290 0.00%
2015-06-05 0 8.900 8.820 8.910 8.780 9.000 1,250,000 11,125,417 8.9003 5.628 5.577 5.634 5.552 5.691 1,976,752 5.6281 0.34%
2015-06-04 0 8.870 8.830 8.880 8.690 8.900 1,046,500 9,247,675 8.8368 5.609 5.584 5.615 5.495 5.628 1,654,937 5.5879 1.37%
2015-06-03 0 8.750 8.750 8.800 8.700 8.890 590,500 5,192,860 8.7940 5.533 5.533 5.565 5.501 5.622 933,818 5.5609 -0.57%
2015-06-02 0 8.800 8.800 8.870 8.650 8.900 483,000 4,232,875 8.7637 5.565 5.565 5.609 5.470 5.628 763,817 5.5417 0.69%
2015-06-01 0 8.740 8.700 8.750 8.600 8.900 383,500 3,332,500 8.6897 5.527 5.501 5.533 5.438 5.628 606,467 5.4949 0.81%
2015-05-29 0 8.670 8.620 8.700 8.620 8.890 449,500 3,924,990 8.7319 5.482 5.451 5.501 5.451 5.622 710,840 5.5216 0.35%
2015-05-28 0 8.640 8.640 8.710 8.600 8.900 954,000 8,385,235 8.7896 5.464 5.464 5.508 5.438 5.628 1,508,657 5.5581 -2.04%
2015-05-27 0 8.820 8.810 8.900 8.800 9.000 375,000 3,337,962 8.9012 5.577 5.571 5.628 5.565 5.691 593,026 5.6287 -2.00%
2015-05-26 0 9.000 8.950 9.000 8.880 9.100 408,500 3,673,412 8.9924 5.691 5.660 5.691 5.615 5.754 646,002 5.6864 0.00%
2015-05-22 0 9.000 8.940 9.000 8.940 9.100 269,020 2,432,783 9.0431 5.691 5.653 5.691 5.653 5.754 425,429 5.7184 0.45%
2015-05-21 0 8.960 8.900 8.990 8.800 9.070 451,000 4,035,961 8.9489 5.666 5.628 5.685 5.565 5.735 713,212 5.6589 0.34%
2015-05-20 0 8.930 8.890 8.970 8.870 9.080 635,500 5,702,917 8.9739 5.647 5.622 5.672 5.609 5.742 1,004,981 5.6747 -0.45%
2015-05-19 0 8.970 8.920 9.000 8.870 9.190 415,520 3,735,356 8.9896 5.672 5.641 5.691 5.609 5.811 657,104 5.6846 0.00%
2015-05-18 0 8.970 8.970 9.000 8.870 9.100 379,000 3,425,033 9.0370 5.672 5.672 5.691 5.609 5.754 599,351 5.7146 0.11%
2015-05-15 0 8.960 8.930 9.000 8.750 9.100 504,030 4,518,425 8.9646 5.666 5.647 5.691 5.533 5.754 797,074 5.6688 0.90%
2015-05-14 0 8.880 8.820 8.890 8.580 9.020 352,500 3,153,280 8.9455 5.615 5.577 5.622 5.426 5.704 557,444 5.6567 -1.66%
2015-05-13 0 9.030 8.980 9.000 8.930 9.160 324,500 2,935,725 9.0469 5.710 5.679 5.691 5.647 5.792 513,165 5.7208 -1.31%
2015-05-12 0 9.150 9.090 9.150 8.910 9.170 76,530 696,015 9.0947 5.786 5.748 5.786 5.634 5.799 121,025 5.7510 1.67%
2015-05-11 0 9.000 8.920 9.020 8.750 9.290 679,530 6,166,340 9.0744 5.691 5.641 5.704 5.533 5.875 1,074,610 5.7382 0.90%
2015-05-08 0 8.920 8.890 8.980 8.500 8.990 340,500 3,032,688 8.9066 5.641 5.622 5.679 5.375 5.685 538,467 5.6321 2.53%
2015-05-07 0 8.700 8.690 8.740 8.450 9.030 1,203,000 10,380,372 8.6287 5.501 5.495 5.527 5.343 5.710 1,902,426 5.4564 -2.90%
2015-05-06 0 8.960 8.920 8.990 8.790 9.450 671,500 6,035,800 8.9885 5.666 5.641 5.685 5.558 5.976 1,061,911 5.6839 -2.40%
2015-05-05 0 9.180 9.160 9.180 9.150 9.440 823,000 7,591,495 9.2242 5.805 5.792 5.805 5.786 5.969 1,301,493 5.8329 -1.82%
2015-05-04 0 9.350 9.320 9.400 9.270 9.620 628,000 5,852,645 9.3195 5.912 5.894 5.944 5.862 6.083 993,120 5.8932 0.65%
2015-04-30 0 9.290 9.280 9.360 9.150 9.420 735,000 6,795,197 9.2452 5.875 5.868 5.919 5.786 5.957 1,162,330 5.8462 -1.28%
2015-04-29 0 9.410 9.340 9.410 9.170 9.590 637,000 5,978,220 9.3850 5.950 5.906 5.950 5.799 6.064 1,007,353 5.9346 0.64%
2015-04-28 0 9.350 9.310 9.350 9.250 9.590 257,500 2,409,360 9.3567 5.912 5.887 5.912 5.849 6.064 407,211 5.9167 -0.74%
2015-04-27 0 9.500 9.490 9.500 9.350 9.750 488,500 4,644,725 9.5081 5.957 5.950 5.957 5.863 6.113 779,075 5.9618 -0.52%
2015-04-24 0 9.550 9.540 9.550 9.410 9.900 578,000 5,546,162 9.5954 5.988 5.982 5.988 5.900 6.208 921,813 6.0166 -0.83%
2015-04-23 0 9.630 9.630 9.680 9.530 9.740 941,500 9,080,405 9.6446 6.038 6.038 6.070 5.976 6.107 1,501,534 6.0474 1.37%
2015-04-22 0 9.500 9.500 9.550 9.450 9.800 608,000 5,858,682 9.6360 5.957 5.957 5.988 5.925 6.145 969,658 6.0420 1.60%
2015-04-21 0 9.350 9.290 9.350 9.240 9.980 1,045,000 9,812,557 9.3900 5.863 5.825 5.863 5.794 6.258 1,666,599 5.8878 1.85%
2015-04-20 0 9.180 9.170 9.180 9.070 9.950 698,000 6,551,495 9.3861 5.756 5.750 5.756 5.687 6.239 1,113,192 5.8853 -5.26%
2015-04-17 0 9.690 9.650 9.740 9.490 10.14 2,176,000 21,365,265 9.8186 6.076 6.051 6.107 5.950 6.358 3,470,354 6.1565 -0.92%
2015-04-16 0 9.780 9.730 9.780 9.620 10.42 1,792,000 17,615,053 9.8298 6.132 6.101 6.132 6.032 6.534 2,857,938 6.1636 -3.17%
2015-04-15 0 10.10 10.06 10.10 10.02 10.60 576,500 5,905,910 10.244 6.333 6.308 6.333 6.283 6.646 919,420 6.4235 -1.94%
2015-04-14 0 10.30 10.28 10.30 10.02 10.80 1,032,100 10,782,781 10.447 6.458 6.446 6.458 6.283 6.772 1,646,026 6.5508 -0.96%
2015-04-13 0 10.40 10.36 10.48 9.990 11.14 2,216,500 23,551,670 10.626 6.521 6.496 6.571 6.264 6.985 3,534,944 6.6625 4.00%
2015-04-10 0 10.00 9.920 10.00 9.350 10.00 1,604,500 15,573,205 9.7060 6.270 6.220 6.270 5.863 6.270 2,558,907 6.0859 5.26%
2015-04-09 0 9.500 9.400 9.500 8.800 9.530 1,776,500 16,346,815 9.2017 5.957 5.894 5.957 5.518 5.976 2,833,218 5.7697 6.98%
2015-04-08 0 8.880 8.830 8.960 8.730 9.210 2,741,500 24,549,120 8.9546 5.568 5.537 5.618 5.474 5.775 4,372,231 5.6148 0.34%
2015-04-02 0 8.850 8.830 8.850 8.800 8.900 314,000 2,778,277 8.8480 5.549 5.537 5.549 5.518 5.581 500,777 5.5479 -0.56%
2015-04-01 0 8.900 8.860 8.900 8.530 8.950 549,000 4,861,146 8.8545 5.581 5.555 5.581 5.349 5.612 875,563 5.5520 3.01%
2015-03-31 0 8.640 8.600 8.680 8.630 8.900 287,500 2,510,435 8.7319 5.418 5.392 5.443 5.411 5.581 458,514 5.4752 -0.35%
2015-03-30 0 8.670 8.600 8.670 8.490 9.090 482,500 4,204,955 8.7149 5.436 5.392 5.436 5.323 5.700 769,506 5.4645 -3.13%
2015-03-27 0 8.950 8.950 8.960 8.630 9.010 524,000 4,705,270 8.9795 5.612 5.612 5.618 5.411 5.649 835,692 5.6304 -0.44%
2015-03-26 0 8.990 8.990 9.000 8.800 9.050 969,000 8,686,887 8.9648 5.637 5.637 5.643 5.518 5.675 1,545,392 5.6212 1.24%
2015-03-25 0 8.880 8.840 8.890 8.710 8.980 766,000 6,758,185 8.8227 5.568 5.543 5.574 5.461 5.631 1,221,641 5.5321 -0.22%
2015-03-24 0 8.900 8.820 8.900 8.600 8.980 671,500 5,924,957 8.8235 5.581 5.530 5.581 5.392 5.631 1,070,929 5.5325 2.30%
2015-03-23 0 8.700 8.670 8.680 8.220 8.940 1,520,500 13,206,240 8.6855 5.455 5.436 5.443 5.154 5.606 2,424,941 5.4460 5.20%
2015-03-20 0 8.270 8.270 8.300 8.160 8.310 997,090 8,222,387 8.2464 5.186 5.186 5.204 5.117 5.211 1,590,191 5.1707 1.10%
2015-03-19 0 8.180 8.150 8.180 7.790 8.200 829,000 6,706,060 8.0893 5.129 5.110 5.129 4.885 5.142 1,322,115 5.0722 3.81%
2015-03-18 0 7.880 7.820 7.900 7.580 7.900 743,500 5,760,970 7.7484 4.941 4.903 4.954 4.753 4.954 1,185,757 4.8585 5.35%
2015-03-17 0 7.480 7.480 7.520 7.310 7.900 1,592,532 11,953,183 7.5058 4.690 4.690 4.715 4.584 4.954 2,539,820 4.7063 -5.67%
2015-03-16 0 7.930 7.790 7.880 7.600 8.050 606,500 4,765,755 7.8578 4.972 4.885 4.941 4.765 5.048 967,265 4.9270 -0.50%
2015-03-13 0 7.970 7.960 7.970 7.800 8.000 202,000 1,608,650 7.9636 4.997 4.991 4.997 4.891 5.016 322,156 4.9934 -0.38%
2015-03-12 0 8.000 7.990 8.000 7.900 8.020 266,500 2,129,755 7.9916 5.016 5.010 5.016 4.954 5.029 425,023 5.0109 0.00%
2015-03-11 0 8.000 7.960 8.000 7.960 8.040 554,000 4,432,810 8.0015 5.016 4.991 5.016 4.991 5.041 883,537 5.0171 -0.50%
2015-03-10 0 8.040 8.000 8.040 7.880 8.100 439,500 3,503,640 7.9719 5.041 5.016 5.041 4.941 5.079 700,928 4.9986 0.00%
2015-03-09 0 8.040 7.990 8.070 7.900 8.110 710,500 5,675,686 7.9883 5.041 5.010 5.060 4.954 5.085 1,133,128 5.0089 0.37%
2015-03-06 0 8.010 8.010 8.040 7.840 8.100 258,000 2,056,255 7.9700 5.022 5.022 5.041 4.916 5.079 411,467 4.9974 0.63%
2015-03-05 0 7.960 7.920 7.950 7.540 7.990 392,000 3,025,970 7.7193 4.991 4.966 4.985 4.728 5.010 625,174 4.8402 0.51%
2015-03-04 0 7.920 7.910 7.930 7.860 8.130 327,500 2,594,830 7.9231 4.966 4.960 4.972 4.928 5.098 522,307 4.9680 -1.49%
2015-03-03 0 8.040 7.940 8.040 7.600 8.270 1,705,500 13,616,430 7.9838 5.041 4.979 5.041 4.765 5.186 2,719,985 5.0061 4.69%
2015-03-02 0 7.680 7.680 7.690 7.680 8.300 2,368,000 19,155,029 8.0891 4.816 4.816 4.822 4.816 5.204 3,776,561 5.0721 -7.58%
2015-02-27 0 8.310 8.260 8.320 8.030 8.320 1,738,000 14,375,395 8.2712 5.211 5.179 5.217 5.035 5.217 2,771,817 5.1863 0.12%
2015-02-26 0 8.300 8.290 8.300 7.900 8.340 5,090,750 40,975,960 8.0491 5.204 5.198 5.204 4.954 5.229 8,118,889 5.0470 3.75%
2015-02-25 0 8.000 7.960 8.000 6.820 8.440 7,078,500 55,591,735 7.8536 5.016 4.991 5.016 4.276 5.292 11,289,015 4.9244 18.17%
2015-02-24 0 6.770 6.770 6.800 6.590 6.970 1,666,500 11,283,860 6.7710 4.245 4.245 4.264 4.132 4.370 2,657,787 4.2456 2.89%
2015-02-23 0 6.580 6.580 6.600 6.480 6.650 1,066,500 6,968,467 6.5340 4.126 4.126 4.138 4.063 4.170 1,700,888 4.0970 1.39%
2015-02-18 0 6.490 6.440 6.490 6.420 6.590 1,255,000 8,151,140 6.4949 4.069 4.038 4.069 4.026 4.132 2,001,514 4.0725 3.02%
2015-02-17 0 6.300 6.300 6.370 6.260 6.500 621,000 3,922,335 6.3162 3.950 3.950 3.994 3.925 4.076 990,390 3.9604 -0.79%
2015-02-16 0 6.350 6.350 6.360 6.260 6.500 733,500 4,675,107 6.3737 3.982 3.982 3.988 3.925 4.076 1,169,809 3.9965 -2.16%
2015-02-13 0 6.490 6.490 6.500 6.350 6.500 2,076,500 13,339,250 6.4239 4.069 4.069 4.076 3.982 4.076 3,311,668 4.0280 4.01%
2015-02-12 0 6.240 6.210 6.250 5.940 6.240 517,500 3,140,740 6.0691 3.913 3.894 3.919 3.725 3.913 825,325 3.8055 4.70%
2015-02-11 0 5.960 5.880 5.970 5.870 5.970 188,000 1,107,925 5.8932 3.737 3.687 3.743 3.681 3.743 299,828 3.6952 1.36%
2015-02-10 0 5.880 5.850 5.880 5.840 5.900 142,000 835,420 5.8832 3.687 3.668 3.687 3.662 3.699 226,466 3.6889 1.38%
2015-02-09 0 5.800 5.750 5.800 5.720 5.870 571,000 3,307,740 5.7929 3.637 3.605 3.637 3.587 3.681 910,649 3.6323 -0.34%
2015-02-06 0 5.820 5.800 5.850 5.800 5.850 269,500 1,565,280 5.8081 3.649 3.637 3.668 3.637 3.668 429,807 3.6418 0.34%
2015-02-05 0 5.800 5.800 5.820 5.770 5.820 244,000 1,413,020 5.7911 3.637 3.637 3.649 3.618 3.649 389,139 3.6311 0.17%
2015-02-04 0 5.790 5.770 5.800 5.770 5.810 203,000 1,177,335 5.7997 3.630 3.618 3.637 3.618 3.643 323,751 3.6365 -0.17%
2015-02-03 0 5.800 5.800 5.860 5.780 5.900 356,500 2,077,810 5.8284 3.637 3.637 3.674 3.624 3.699 568,557 3.6545 -1.02%
2015-02-02 0 5.860 5.850 5.880 5.830 5.880 91,500 536,000 5.8579 3.674 3.668 3.687 3.656 3.687 145,927 3.6731 0.17%
2015-01-30 0 5.850 5.730 5.880 5.720 5.870 463,500 2,681,430 5.7852 3.668 3.593 3.687 3.587 3.681 739,204 3.6275 0.69%
2015-01-29 0 5.810 5.770 5.820 5.700 5.870 44,500 256,730 5.7692 3.643 3.618 3.649 3.574 3.681 70,970 3.6174 0.00%
2015-01-28 0 5.810 5.740 5.840 5.730 5.880 102,500 593,970 5.7948 3.643 3.599 3.662 3.593 3.687 163,470 3.6335 1.40%
2015-01-27 0 5.730 5.730 5.800 5.690 5.880 416,200 2,389,910 5.7422 3.593 3.593 3.637 3.568 3.687 663,769 3.6005 -1.38%
2015-01-26 0 5.810 5.810 5.840 5.810 6.150 277,000 1,643,325 5.9326 3.643 3.643 3.662 3.643 3.856 441,768 3.7199 -3.49%
2015-01-23 0 6.020 6.020 6.090 6.000 6.150 156,500 943,920 6.0314 3.775 3.775 3.819 3.762 3.856 249,591 3.7819 -1.15%
2015-01-22 0 6.090 5.900 6.090 5.810 6.090 77,000 456,535 5.9290 3.819 3.699 3.819 3.643 3.819 122,802 3.7177 4.28%
2015-01-21 0 5.840 5.840 5.920 5.760 5.900 251,500 1,468,180 5.8377 3.662 3.662 3.712 3.612 3.699 401,100 3.6604 1.39%
2015-01-20 0 5.760 5.760 5.800 5.750 5.980 125,500 732,970 5.8404 3.612 3.612 3.637 3.605 3.750 200,151 3.6621 -2.37%
2015-01-19 0 5.900 5.900 5.910 5.690 5.980 337,500 1,960,527 5.8090 3.699 3.699 3.706 3.568 3.750 538,256 3.6424 1.03%
2015-01-16 0 5.840 5.800 5.860 5.640 5.860 171,000 992,710 5.8053 3.662 3.637 3.674 3.536 3.674 272,716 3.6401 1.04%
2015-01-15 0 5.780 5.780 5.800 5.670 5.990 291,500 1,674,627 5.7449 3.624 3.624 3.637 3.555 3.756 464,893 3.6022 -2.03%
2015-01-14 0 5.900 5.880 5.900 5.870 6.000 171,500 1,012,445 5.9035 3.699 3.687 3.699 3.681 3.762 273,514 3.7016 -0.17%
2015-01-13 0 5.910 5.900 5.910 5.870 5.950 205,500 1,210,925 5.8926 3.706 3.699 3.706 3.681 3.731 327,738 3.6948 0.68%
2015-01-12 0 5.870 5.800 5.900 5.780 6.120 710,000 4,188,045 5.8987 3.681 3.637 3.699 3.624 3.837 1,132,330 3.6986 -4.08%
2015-01-09 0 6.120 6.100 6.110 5.930 6.420 382,500 2,331,295 6.0949 3.837 3.825 3.831 3.718 4.026 610,023 3.8217 -2.55%
2015-01-08 0 6.280 6.250 6.280 6.220 6.350 402,500 2,535,340 6.2990 3.938 3.919 3.938 3.900 3.982 641,920 3.9496 -0.95%
2015-01-07 0 6.340 6.280 6.340 6.300 6.500 673,000 4,311,250 6.4060 3.975 3.938 3.975 3.950 4.076 1,073,322 4.0167 0.48%
2015-01-06 0 6.310 6.300 6.380 6.100 6.450 1,050,500 6,584,580 6.2680 3.957 3.950 4.000 3.825 4.044 1,675,371 3.9302 4.13%
2015-01-05 0 6.060 6.050 6.060 5.940 6.140 533,000 3,243,532 6.0854 3.800 3.794 3.800 3.725 3.850 850,045 3.8157 2.02%
2015-01-02 0 5.940 5.920 5.940 5.850 6.100 458,000 2,748,480 6.0010 3.725 3.712 3.725 3.668 3.825 730,433 3.7628 0.68%
2014-12-31 0 5.900 5.850 5.900 5.800 5.980 462,000 2,721,365 5.8904 3.699 3.668 3.699 3.637 3.750 736,812 3.6934 1.72%
2014-12-30 0 5.800 5.770 5.800 5.750 5.850 469,680 2,728,115 5.8085 3.637 3.618 3.637 3.605 3.668 749,060 3.6420 0.69%
2014-12-29 0 5.760 5.700 5.760 5.660 5.770 276,000 1,572,025 5.6957 3.612 3.574 3.612 3.549 3.618 440,174 3.5714 -0.17%
2014-12-24 0 5.770 5.750 5.780 5.530 5.790 459,000 2,620,185 5.7085 3.618 3.605 3.624 3.467 3.630 732,028 3.5794 2.85%
2014-12-23 0 5.610 5.460 5.610 5.460 5.690 183,000 1,027,270 5.6135 3.518 3.424 3.518 3.424 3.568 291,854 3.5198 1.81%
2014-12-22 0 5.510 5.500 5.530 5.440 5.690 88,500 487,777 5.5116 3.455 3.449 3.467 3.411 3.568 141,143 3.4559 -0.90%
2014-12-19 0 5.560 5.450 5.560 5.410 5.670 271,000 1,509,705 5.5709 3.486 3.417 3.486 3.392 3.555 432,199 3.4931 1.09%
2014-12-18 0 5.500 5.390 5.500 5.430 5.530 242,500 1,336,729 5.5123 3.449 3.380 3.449 3.405 3.467 386,747 3.4563 -0.36%
2014-12-17 0 5.520 5.500 5.520 5.460 5.700 274,000 1,519,565 5.5459 3.461 3.449 3.461 3.424 3.574 436,984 3.4774 0.36%
2014-12-16 0 5.500 5.480 5.520 5.400 5.630 84,000 463,047 5.5125 3.449 3.436 3.461 3.386 3.530 133,966 3.4565 1.66%
2014-12-15 0 5.410 5.370 5.400 5.340 5.550 383,000 2,080,512 5.4321 3.392 3.367 3.386 3.348 3.480 610,820 3.4061 0.00%
2014-12-12 0 5.410 5.400 5.440 5.400 5.650 137,000 750,650 5.4792 3.392 3.386 3.411 3.386 3.543 218,492 3.4356 -1.99%
2014-12-11 0 5.520 5.500 5.560 5.500 5.570 80,500 445,315 5.5319 3.461 3.449 3.486 3.449 3.493 128,384 3.4686 -3.16%
2014-12-10 0 5.700 5.650 5.700 5.370 5.750 465,000 2,619,092 5.6325 3.574 3.543 3.574 3.367 3.605 741,597 3.5317 2.70%
2014-12-09 0 5.550 5.500 5.630 5.510 5.690 192,500 1,075,660 5.5878 3.480 3.449 3.530 3.455 3.568 307,005 3.5037 -1.60%
2014-12-08 0 5.640 5.590 5.650 5.400 5.690 464,500 2,569,135 5.5310 3.536 3.505 3.543 3.386 3.568 740,799 3.4681 2.55%
2014-12-05 0 5.500 5.510 5.550 5.420 5.710 456,000 2,521,680 5.5300 3.449 3.455 3.480 3.398 3.580 727,243 3.4675 -3.85%
2014-12-04 0 5.720 5.700 5.720 5.600 5.800 128,000 729,460 5.6989 3.587 3.574 3.587 3.511 3.637 204,138 3.5734 -0.52%
2014-12-03 0 5.750 5.570 5.750 5.640 5.800 657,000 3,787,450 5.7648 3.605 3.493 3.605 3.536 3.637 1,047,804 3.6147 -0.86%
2014-12-02 0 5.800 5.730 5.800 5.410 5.800 612,000 3,466,227 5.6638 3.637 3.593 3.637 3.392 3.637 976,037 3.5513 7.61%
2014-12-01 0 5.390 5.360 5.390 5.360 5.560 82,500 451,260 5.4698 3.380 3.361 3.380 3.361 3.486 131,574 3.4297 -2.88%
2014-11-28 0 5.550 5.530 5.550 5.500 5.690 118,500 661,530 5.5825 3.480 3.467 3.480 3.449 3.568 188,988 3.5004 -1.94%
2014-11-27 0 5.660 5.510 5.670 5.500 5.690 300,000 1,682,790 5.6093 3.549 3.455 3.555 3.449 3.568 478,449 3.5172 1.25%
2014-11-26 0 5.590 5.550 5.590 5.310 5.590 186,000 1,016,555 5.4653 3.505 3.480 3.505 3.330 3.505 296,639 3.4269 2.57%
2014-11-25 0 5.450 5.390 5.450 5.360 5.600 269,000 1,457,050 5.4165 3.417 3.380 3.417 3.361 3.511 429,010 3.3963 -3.88%
2014-11-24 0 5.670 5.480 5.670 5.260 5.690 666,500 3,600,300 5.4018 3.555 3.436 3.555 3.298 3.568 1,062,955 3.3871 7.39%
2014-11-21 0 5.280 5.270 5.340 5.230 5.300 197,000 1,034,165 5.2496 3.311 3.304 3.348 3.279 3.323 314,182 3.2916 0.19%
2014-11-20 0 5.270 5.260 5.300 5.270 5.350 186,000 987,120 5.3071 3.304 3.298 3.323 3.304 3.355 296,639 3.3277 -1.68%
2014-11-19 0 5.360 5.360 5.370 5.330 5.400 65,000 348,675 5.3642 3.361 3.361 3.367 3.342 3.386 103,664 3.3635 -0.37%
2014-11-18 0 5.380 5.370 5.380 5.330 5.440 229,500 1,241,367 5.4090 3.373 3.367 3.373 3.342 3.411 366,014 3.3916 0.56%
2014-11-17 0 5.350 5.340 5.350 5.340 5.380 125,500 673,312 5.3650 3.355 3.348 3.355 3.348 3.373 200,151 3.3640 0.00%
2014-11-14 0 5.350 5.290 5.360 5.260 5.380 227,000 1,207,965 5.3214 3.355 3.317 3.361 3.298 3.373 362,027 3.3367 0.19%
2014-11-13 0 5.340 5.330 5.340 5.240 5.370 1,653,530 8,726,077 5.2772 3.348 3.342 3.348 3.286 3.367 2,637,102 3.3090 1.33%
2014-11-12 0 5.270 5.280 5.290 5.190 5.290 1,091,000 5,738,075 5.2595 3.304 3.311 3.317 3.254 3.317 1,739,961 3.2978 0.57%
2014-11-11 0 5.240 5.220 5.320 5.180 5.320 845,500 4,437,890 5.2488 3.286 3.273 3.336 3.248 3.336 1,348,430 3.2912 -1.13%
2014-11-10 0 5.300 5.200 5.300 5.200 5.300 393,500 2,051,187 5.2127 3.323 3.261 3.323 3.261 3.323 627,566 3.2685 1.73%
2014-11-07 0 5.210 5.210 5.260 5.160 5.290 80,000 416,445 5.2056 3.267 3.267 3.298 3.235 3.317 127,587 3.2640 -0.19%
2014-11-06 0 5.220 5.220 5.270 5.190 5.350 304,000 1,598,100 5.2569 3.273 3.273 3.304 3.254 3.355 484,829 3.2962 0.00%
2014-11-05 0 5.220 5.220 5.240 5.200 5.290 62,000 325,305 5.2469 3.273 3.273 3.286 3.261 3.317 98,880 3.2899 0.19%
2014-11-04 0 5.210 5.200 5.240 5.170 5.410 514,000 2,704,640 5.2619 3.267 3.261 3.286 3.242 3.392 819,743 3.2994 -2.80%
2014-11-03 0 5.360 5.320 5.370 5.300 5.450 779,000 4,170,880 5.3541 3.361 3.336 3.367 3.323 3.417 1,242,374 3.3572 1.32%
2014-10-31 0 5.290 5.270 5.290 5.250 5.400 210,000 1,114,785 5.3085 3.317 3.304 3.317 3.292 3.386 334,915 3.3286 0.19%
2014-10-30 0 5.280 5.280 5.300 5.280 5.350 65,000 344,960 5.3071 3.311 3.311 3.323 3.311 3.355 103,664 3.3277 -1.31%
2014-10-29 0 5.350 5.330 5.370 5.250 5.390 443,500 2,359,170 5.3194 3.355 3.342 3.367 3.292 3.380 707,308 3.3354 1.13%
2014-10-28 0 5.290 5.270 5.290 5.270 5.350 262,000 1,390,750 5.3082 3.317 3.304 3.317 3.304 3.355 417,846 3.3284 1.93%
2014-10-27 0 5.190 5.190 5.220 5.160 5.390 166,000 863,670 5.2028 3.254 3.254 3.273 3.235 3.380 264,742 3.2623 -3.35%
2014-10-24 0 5.370 5.350 5.360 5.310 5.390 368,265 1,971,440 5.3533 3.367 3.355 3.361 3.330 3.380 587,321 3.3567 -0.37%
2014-10-23 0 5.390 5.380 5.390 5.350 5.390 156,500 841,350 5.3760 3.380 3.373 3.380 3.355 3.380 249,591 3.3709 1.13%
2014-10-22 0 5.330 5.300 5.330 5.250 5.340 215,500 1,140,420 5.2920 3.342 3.323 3.342 3.292 3.348 343,686 3.3182 2.50%
2014-10-21 0 5.200 5.190 5.200 5.190 5.350 518,000 2,705,405 5.2228 3.261 3.254 3.261 3.254 3.355 826,123 3.2748 -1.33%
2014-10-20 0 5.270 5.250 5.270 5.200 5.300 518,500 2,708,792 5.2243 3.304 3.292 3.304 3.261 3.323 826,920 3.2758 0.57%
2014-10-17 0 5.240 5.240 5.270 5.220 5.300 172,000 902,060 5.2445 3.286 3.286 3.304 3.273 3.323 274,311 3.2885 -1.32%
2014-10-16 0 5.310 5.300 5.330 5.250 5.420 109,500 584,885 5.3414 3.330 3.323 3.342 3.292 3.398 174,634 3.3492 -0.56%
2014-10-15 0 5.340 5.330 5.370 5.200 5.470 1,026,300 5,443,006 5.3035 3.348 3.342 3.367 3.261 3.430 1,636,776 3.3254 0.95%
2014-10-14 0 5.290 5.290 5.300 5.290 5.500 1,564,538 8,337,753 5.3292 3.317 3.317 3.323 3.317 3.449 2,495,175 3.3416 -3.82%
2014-10-13 0 5.500 5.490 5.500 5.480 5.770 180,500 998,450 5.5316 3.449 3.442 3.449 3.436 3.618 287,867 3.4684 -3.68%
2014-10-10 0 5.710 5.700 5.730 5.620 5.760 195,500 1,113,350 5.6949 3.580 3.574 3.593 3.524 3.612 311,790 3.5708 -0.52%
2014-10-09 0 5.740 5.730 5.760 5.700 5.800 328,500 1,891,665 5.7585 3.599 3.593 3.612 3.574 3.637 523,902 3.6107 -0.52%
2014-10-08 0 5.770 5.730 5.750 5.630 5.790 288,000 1,646,705 5.7177 3.618 3.593 3.605 3.530 3.630 459,311 3.5852 1.23%
2014-10-07 0 5.700 5.700 5.750 5.600 5.750 357,000 2,021,020 5.6611 3.574 3.574 3.605 3.511 3.605 569,355 3.5497 -1.21%
2014-10-06 0 5.770 5.730 5.790 5.600 5.910 627,500 3,608,950 5.7513 3.618 3.593 3.630 3.511 3.706 1,000,757 3.6062 -1.20%
2014-10-03 0 5.840 5.810 5.850 5.330 5.860 1,242,500 7,013,835 5.6449 3.662 3.643 3.668 3.342 3.674 1,981,578 3.5395 8.75%
2014-09-30 0 5.370 5.360 5.370 5.300 5.430 15,803,500 82,220,770 5.2027 3.367 3.361 3.367 3.323 3.405 25,203,921 3.2622 -1.83%
2014-09-29 0 5.470 5.390 5.480 5.250 5.470 786,000 4,216,950 5.3651 3.430 3.380 3.436 3.292 3.430 1,253,538 3.3640 -1.97%
2014-09-26 0 5.580 5.560 5.580 5.500 5.630 801,000 4,468,635 5.5788 3.499 3.486 3.499 3.449 3.530 1,277,460 3.4981 0.18%
2014-09-25 0 5.570 5.550 5.580 5.500 5.610 678,500 3,766,430 5.5511 3.493 3.480 3.499 3.449 3.518 1,082,093 3.4807 -0.36%
2014-09-24 0 5.590 5.590 5.600 5.530 5.610 249,500 1,396,277 5.5963 3.505 3.505 3.511 3.467 3.518 397,910 3.5090 0.18%
2014-09-23 0 5.580 5.560 5.580 5.540 5.680 472,000 2,653,515 5.6219 3.499 3.486 3.499 3.474 3.562 752,761 3.5250 -0.89%
2014-09-22 0 5.630 5.600 5.630 5.550 5.640 421,500 2,365,625 5.6124 3.530 3.511 3.530 3.480 3.536 672,222 3.5191 1.44%
2014-09-19 0 5.550 5.520 5.550 5.460 5.620 272,500 1,510,130 5.5418 3.480 3.461 3.480 3.424 3.524 434,592 3.4748 2.21%
2014-09-18 0 5.430 5.430 5.450 5.430 5.730 1,453,500 8,083,420 5.5613 3.405 3.405 3.417 3.405 3.593 2,318,088 3.4871 -4.40%
2014-09-17 0 5.680 5.670 5.680 5.670 5.700 52,000 295,705 5.6866 3.562 3.555 3.562 3.555 3.574 82,931 3.5657 -0.70%
2014-09-16 0 5.720 5.700 5.710 5.680 5.910 97,500 556,397 5.7066 3.587 3.574 3.580 3.562 3.706 155,496 3.5782 1.60%
2014-09-15 0 5.630 5.630 5.640 5.610 5.710 806,000 4,553,290 5.6492 3.530 3.530 3.536 3.518 3.580 1,285,434 3.5422 -1.40%
2014-09-12 0 5.710 5.710 5.730 5.660 5.780 877,500 5,021,945 5.7230 3.580 3.580 3.593 3.549 3.624 1,399,465 3.5885 -1.21%
2014-09-11 0 5.780 5.780 5.790 5.770 5.900 764,665 4,445,911 5.8142 3.624 3.624 3.630 3.618 3.699 1,219,512 3.6456 -1.70%
2014-09-10 0 5.880 5.840 5.880 5.840 5.900 854,000 5,019,350 5.8775 3.687 3.662 3.687 3.662 3.699 1,361,986 3.6853 -0.17%
2014-09-08 0 5.890 5.850 5.890 5.790 6.000 608,734 3,590,494 5.8983 3.693 3.668 3.693 3.630 3.762 970,828 3.6984 -0.34%
2014-09-05 0 5.910 5.870 5.910 5.850 5.910 1,310,500 7,714,690 5.8868 3.706 3.681 3.706 3.668 3.706 2,090,027 3.6912 1.03%
2014-09-04 0 5.850 5.840 5.860 5.830 5.920 1,093,000 6,418,632 5.8725 3.668 3.662 3.674 3.656 3.712 1,743,151 3.6822 -0.17%
2014-09-03 0 5.860 5.840 5.860 5.830 5.920 769,000 4,522,650 5.8812 3.674 3.662 3.674 3.656 3.712 1,226,425 3.6877 0.51%
2014-09-02 0 5.830 5.830 5.880 5.780 6.170 2,149,000 12,772,435 5.9434 3.656 3.656 3.687 3.624 3.869 3,427,293 3.7267 0.34%
2014-09-01 0 5.810 5.800 5.810 5.580 5.810 1,011,500 5,818,755 5.7526 3.643 3.637 3.643 3.499 3.643 1,613,172 3.6070 3.20%
2014-08-29 0 5.630 5.610 5.640 5.610 5.990 3,402,000 19,728,370 5.7991 3.530 3.518 3.536 3.518 3.756 5,425,617 3.6362 -6.17%
2014-08-28 0 6.000 5.960 6.020 5.900 6.200 2,170,500 13,196,750 6.0801 3.762 3.737 3.775 3.699 3.888 3,461,582 3.8123 -2.76%
2014-08-27 0 6.170 6.160 6.170 5.980 6.200 2,352,450 14,447,174 6.1413 3.869 3.862 3.869 3.750 3.888 3,751,762 3.8508 2.32%
2014-08-26 0 6.030 6.000 6.010 5.890 6.040 1,887,000 11,280,515 5.9780 3.781 3.762 3.768 3.693 3.787 3,009,447 3.7484 3.08%
2014-08-25 0 5.900 5.880 5.890 5.700 5.940 1,960,000 11,376,312 5.8042 3.668 3.656 3.662 3.544 3.693 3,152,587 3.6086 2.61%
2014-08-22 0 5.750 5.740 5.750 5.700 5.780 1,586,000 9,091,275 5.7322 3.575 3.569 3.575 3.544 3.593 2,551,022 3.5638 1.05%
2014-08-21 0 5.690 5.690 5.700 5.680 5.750 690,500 3,935,645 5.6997 3.538 3.538 3.544 3.531 3.575 1,110,643 3.5436 0.00%
2014-08-20 0 5.690 5.690 5.720 5.670 5.780 1,095,000 6,242,205 5.7006 3.538 3.538 3.556 3.525 3.593 1,761,267 3.5442 0.00%
2014-08-19 0 5.690 5.670 5.690 5.670 5.750 1,202,500 6,851,755 5.6979 3.538 3.525 3.538 3.525 3.575 1,934,176 3.5425 -0.52%
2014-08-18 0 5.720 5.710 5.720 5.620 5.740 898,500 5,137,885 5.7183 3.556 3.550 3.556 3.494 3.569 1,445,204 3.5551 1.42%
2014-08-15 0 5.640 5.640 5.650 5.610 5.690 311,500 1,758,390 5.6449 3.506 3.506 3.513 3.488 3.538 501,036 3.5095 0.00%
2014-08-14 0 5.640 5.590 5.640 5.570 5.780 619,500 3,487,705 5.6299 3.506 3.475 3.506 3.463 3.593 996,443 3.5002 0.36%
2014-08-13 0 5.620 5.590 5.640 5.560 5.640 648,000 3,622,270 5.5899 3.494 3.475 3.506 3.457 3.506 1,042,284 3.4753 0.36%
2014-08-12 0 5.600 5.600 5.630 5.460 5.640 1,880,500 10,452,647 5.5584 3.482 3.482 3.500 3.395 3.506 3,024,714 3.4557 1.08%
2014-08-11 0 5.540 5.540 5.550 5.530 5.740 1,334,000 7,483,370 5.6097 3.444 3.444 3.450 3.438 3.569 2,145,689 3.4876 -2.81%
2014-08-08 0 5.700 5.680 5.710 5.640 5.750 565,500 3,209,200 5.6750 3.544 3.531 3.550 3.506 3.575 909,586 3.5282 -0.87%
2014-08-07 0 5.750 5.720 5.750 5.700 5.780 604,000 3,476,727 5.7562 3.575 3.556 3.575 3.544 3.593 971,511 3.5787 1.77%
2014-08-06 0 5.650 5.670 5.680 5.630 5.800 1,084,000 6,175,550 5.6970 3.513 3.525 3.531 3.500 3.606 1,743,573 3.5419 -1.57%
2014-08-05 0 5.740 5.730 5.740 5.720 5.840 793,000 4,566,087 5.7580 3.569 3.562 3.569 3.556 3.631 1,275,511 3.5798 -0.52%
2014-08-04 0 5.770 5.760 5.770 5.760 5.850 594,000 3,439,440 5.7903 3.587 3.581 3.587 3.581 3.637 955,427 3.5999 -0.86%
2014-08-01 0 5.820 5.790 5.820 5.780 5.890 488,500 2,837,450 5.8085 3.618 3.600 3.618 3.593 3.662 785,734 3.6112 -1.19%
2014-07-31 0 5.890 5.860 5.890 5.790 5.920 785,000 4,619,910 5.8852 3.662 3.643 3.662 3.600 3.681 1,262,643 3.6589 1.20%
2014-07-30 0 5.820 5.820 5.840 5.780 5.920 1,946,500 11,314,410 5.8127 3.618 3.618 3.631 3.593 3.681 3,130,872 3.6138 -0.17%
2014-07-29 0 5.830 5.810 5.830 5.780 5.900 1,341,000 7,845,805 5.8507 3.625 3.612 3.625 3.593 3.668 2,156,948 3.6375 0.87%
2014-07-28 0 5.780 5.760 5.800 5.760 5.900 685,500 3,994,740 5.8275 3.593 3.581 3.606 3.581 3.668 1,102,601 3.6230 0.52%
2014-07-25 0 5.750 5.750 5.760 5.730 5.950 1,202,500 6,977,775 5.8027 3.575 3.575 3.581 3.562 3.699 1,934,176 3.6076 -2.71%
2014-07-24 0 5.910 5.890 5.910 5.890 5.950 326,000 1,926,976 5.9110 3.674 3.662 3.674 3.662 3.699 524,359 3.6749 -0.67%
2014-07-23 0 5.950 5.910 5.950 5.780 5.960 597,000 3,497,925 5.8592 3.699 3.674 3.699 3.593 3.705 960,252 3.6427 1.71%
2014-07-22 0 5.850 5.820 5.850 5.810 6.020 1,024,500 6,111,145 5.9650 3.637 3.618 3.637 3.612 3.743 1,647,870 3.7085 -1.18%
2014-07-21 0 5.920 5.910 5.920 5.880 5.940 282,500 1,668,165 5.9050 3.681 3.674 3.681 3.656 3.693 454,391 3.6712 0.34%
2014-07-18 0 5.900 5.890 5.900 5.820 5.910 165,000 971,197 5.8860 3.668 3.662 3.668 3.618 3.674 265,396 3.6594 0.85%
2014-07-17 0 5.850 5.780 5.850 5.770 5.990 842,500 4,916,195 5.8352 3.637 3.593 3.637 3.587 3.724 1,355,130 3.6278 -1.18%
2014-07-16 0 5.920 5.900 5.950 5.790 5.990 1,358,000 7,982,200 5.8779 3.681 3.668 3.699 3.600 3.724 2,184,292 3.6544 0.68%
2014-07-15 0 5.880 5.900 5.980 5.870 6.010 1,072,000 6,364,072 5.9366 3.656 3.668 3.718 3.649 3.736 1,724,272 3.6909 -0.68%
2014-07-14 0 5.920 5.910 5.920 5.910 6.120 1,303,000 7,807,195 5.9917 3.681 3.674 3.681 3.674 3.805 2,095,827 3.7251 -3.58%
2014-07-11 0 6.140 6.130 6.140 6.120 6.260 260,000 1,605,755 6.1760 3.817 3.811 3.817 3.805 3.892 418,200 3.8397 -0.81%
2014-07-10 0 6.190 6.190 6.250 6.120 6.270 616,500 3,817,835 6.1928 3.848 3.848 3.886 3.805 3.898 991,617 3.8501 -0.48%
2014-07-09 0 6.220 6.210 6.220 6.110 6.390 703,000 4,411,705 6.2755 3.867 3.861 3.867 3.799 3.973 1,130,749 3.9016 0.32%
2014-07-08 0 6.200 6.200 6.220 6.190 6.410 554,000 3,480,060 6.2817 3.855 3.855 3.867 3.848 3.985 891,088 3.9054 -2.36%
2014-07-07 0 6.350 6.320 6.350 6.310 6.450 296,500 1,892,705 6.3835 3.948 3.929 3.948 3.923 4.010 476,909 3.9687 0.16%
2014-07-04 0 6.340 6.330 6.340 6.260 6.500 649,500 4,125,050 6.3511 3.942 3.935 3.942 3.892 4.041 1,044,696 3.9486 -1.71%
2014-07-03 0 6.450 6.440 6.450 6.110 6.490 2,413,500 15,386,070 6.3750 4.010 4.004 4.010 3.799 4.035 3,882,025 3.9634 4.71%
2014-07-02 0 6.160 6.150 6.160 5.840 6.160 1,258,500 7,613,230 6.0494 3.830 3.824 3.830 3.631 3.830 2,024,250 3.7610 4.94%
2014-06-30 0 5.870 5.860 5.890 5.840 5.980 603,000 3,561,667 5.9066 3.649 3.643 3.662 3.631 3.718 969,903 3.6722 -0.84%
2014-06-27 0 5.920 5.900 5.920 5.860 5.950 326,000 1,920,540 5.8912 3.681 3.668 3.681 3.643 3.699 524,359 3.6626 -0.17%
2014-06-26 0 5.930 5.890 5.930 5.690 5.930 1,059,500 6,152,875 5.8073 3.687 3.662 3.687 3.538 3.687 1,704,166 3.6105 3.85%
2014-06-25 0 5.710 5.700 5.710 5.680 5.810 441,000 2,528,430 5.7334 3.550 3.544 3.550 3.531 3.612 709,332 3.5645 -1.04%
2014-06-24 0 5.770 5.760 5.770 5.760 5.950 216,000 1,254,910 5.8098 3.587 3.581 3.587 3.581 3.699 347,428 3.6120 0.52%
2014-06-23 0 5.740 5.740 5.800 5.700 5.910 731,500 4,228,945 5.7812 3.569 3.569 3.606 3.544 3.674 1,176,590 3.5942 -3.04%
2014-06-20 0 5.920 5.860 5.900 5.670 5.930 1,172,500 6,757,932 5.7637 3.681 3.643 3.668 3.525 3.687 1,885,922 3.5834 -0.17%
2014-06-19 0 5.930 5.930 5.940 5.900 6.040 632,500 3,759,757 5.9443 3.687 3.687 3.693 3.668 3.755 1,017,353 3.6956 0.00%
2014-06-18 0 5.930 5.920 5.930 5.920 6.090 604,500 3,629,245 6.0037 3.687 3.681 3.687 3.681 3.786 972,316 3.7326 -2.15%
2014-06-17 0 6.060 6.030 6.060 6.010 6.140 459,000 2,785,612 6.0689 3.768 3.749 3.768 3.736 3.817 738,284 3.7731 -0.33%
2014-06-16 0 6.080 6.060 6.090 5.920 6.190 878,000 5,311,495 6.0495 3.780 3.768 3.786 3.681 3.848 1,412,230 3.7611 -0.98%
2014-06-13 0 6.140 6.130 6.150 5.980 6.180 1,042,000 6,369,390 6.1127 3.817 3.811 3.824 3.718 3.842 1,676,018 3.8003 0.82%
2014-06-12 0 6.090 6.080 6.100 5.900 6.100 790,000 4,749,890 6.0125 3.786 3.780 3.792 3.668 3.792 1,270,685 3.7381 1.67%
2014-06-11 0 5.990 5.960 6.000 5.550 6.000 3,298,000 19,319,237 5.8579 3.724 3.705 3.730 3.450 3.730 5,304,710 3.6419 5.27%
2014-06-10 0 5.690 5.670 5.690 5.520 6.180 5,753,500 33,170,310 5.7652 3.538 3.525 3.538 3.432 3.842 9,254,290 3.5843 -7.03%
2014-06-09 0 6.120 6.110 6.120 6.070 6.160 596,000 3,643,780 6.1137 3.805 3.799 3.805 3.774 3.830 958,644 3.8010 0.49%
2014-06-06 0 6.090 6.070 6.120 6.060 6.200 1,087,500 6,636,505 6.1025 3.786 3.774 3.805 3.768 3.855 1,749,203 3.7940 -0.49%
2014-06-05 0 6.120 6.120 6.160 6.100 6.220 334,500 2,053,155 6.1380 3.805 3.805 3.830 3.792 3.867 538,031 3.8161 -0.81%
2014-06-04 0 6.170 6.120 6.160 6.100 6.210 710,000 4,369,515 6.1542 3.836 3.805 3.830 3.792 3.861 1,142,008 3.8262 0.49%
2014-06-03 0 6.140 6.130 6.180 6.070 6.280 664,500 4,073,025 6.1295 3.817 3.811 3.842 3.774 3.904 1,068,823 3.8108 -1.13%
2014-05-30 0 6.210 6.220 6.230 5.930 6.270 2,277,000 13,932,394 6.1188 3.861 3.867 3.873 3.687 3.898 3,662,469 3.8041 0.65%
2014-05-29 0 6.170 6.130 6.170 6.000 6.440 2,441,500 15,168,348 6.2127 3.836 3.811 3.836 3.730 4.004 3,927,061 3.8625 -0.80%
2014-05-28 0 6.220 6.210 6.220 6.200 6.500 2,009,000 12,634,058 6.2887 3.867 3.861 3.867 3.855 4.041 3,231,401 3.9098 -3.27%
2014-05-27 0 6.430 6.420 6.430 6.210 6.500 2,778,500 17,790,298 6.4028 3.998 3.991 3.998 3.861 4.041 4,469,113 3.9807 0.47%
2014-05-26 0 6.400 6.380 6.400 5.950 6.400 4,729,500 29,503,038 6.2381 3.979 3.967 3.979 3.699 3.979 7,607,224 3.8783 7.56%
2014-05-23 0 5.950 5.920 5.940 5.720 6.130 5,562,000 33,185,133 5.9664 3.699 3.681 3.693 3.556 3.811 8,946,269 3.7094 1.02%
2014-05-22 0 5.890 5.870 5.890 5.420 5.930 4,518,500 25,387,205 5.6185 3.662 3.649 3.662 3.370 3.687 7,267,838 3.4931 9.07%
2014-05-21 0 5.400 5.390 5.400 5.080 5.540 2,996,000 15,948,270 5.3232 3.357 3.351 3.357 3.158 3.444 4,818,954 3.3095 5.68%
2014-05-20 0 5.110 5.070 5.110 5.050 5.300 2,780,000 14,291,362 5.1408 3.177 3.152 3.177 3.140 3.295 4,471,526 3.1961 0.39%
2014-05-19 0 5.090 5.090 5.100 4.950 5.280 4,791,500 24,341,439 5.0801 3.165 3.165 3.171 3.077 3.283 7,706,949 3.1584 -1.36%
2014-05-16 0 5.160 5.150 5.170 4.960 5.340 4,549,500 23,595,775 5.1865 3.208 3.202 3.214 3.084 3.320 7,317,701 3.2245 2.18%
2014-05-15 0 5.050 5.030 5.050 4.810 5.210 7,500,500 37,825,418 5.0431 3.140 3.127 3.140 2.990 3.239 12,064,274 3.1353 -7.51%
2014-05-14 1 - - - - - 0 0 - 3.395 - - - - 0 - 0.00%
2014-05-13 0 5.460 5.460 5.510 5.390 5.740 2,055,000 11,318,229 5.5077 3.395 3.395 3.426 3.351 3.569 3,305,391 3.4242 -3.36%
2014-05-12 0 5.650 5.650 5.660 5.400 5.720 1,910,500 10,664,817 5.5822 3.513 3.513 3.519 3.357 3.556 3,072,968 3.4705 1.62%
2014-05-09 0 5.560 5.560 5.600 5.200 5.700 4,687,000 25,848,685 5.5150 3.457 3.457 3.482 3.233 3.544 7,538,864 3.4287 7.34%
2014-05-08 0 5.180 5.170 5.180 5.090 5.420 4,014,000 21,026,640 5.2383 3.220 3.214 3.220 3.165 3.370 6,456,369 3.2567 2.17%
2014-05-07 0 5.070 5.060 5.070 4.980 5.490 4,084,500 20,793,302 5.0908 3.152 3.146 3.152 3.096 3.413 6,569,766 3.1650 -6.46%
2014-05-05 0 5.420 5.410 5.430 5.410 5.770 2,052,000 11,251,992 5.4834 3.370 3.363 3.376 3.363 3.587 3,300,565 3.4091 -3.04%
2014-05-02 0 5.590 5.560 5.590 5.410 5.780 2,737,500 15,169,320 5.5413 3.475 3.457 3.475 3.363 3.593 4,403,166 3.4451 -2.27%
2014-04-30 0 5.720 5.680 5.740 5.630 5.980 2,938,500 16,817,495 5.7232 3.556 3.531 3.569 3.500 3.718 4,726,467 3.5582 -4.98%
2014-04-29 0 6.020 6.010 6.020 5.830 6.240 1,984,000 11,828,735 5.9621 3.743 3.736 3.743 3.625 3.879 3,191,190 3.7067 -2.11%
2014-04-28 0 6.150 6.150 6.180 5.900 6.260 1,639,500 10,008,840 6.1048 3.824 3.824 3.842 3.668 3.892 2,637,074 3.7954 0.82%
2014-04-25 0 6.100 6.090 6.120 5.980 6.820 10,805,500 68,189,607 6.3106 3.792 3.786 3.805 3.718 4.240 17,380,243 3.9234 -6.58%
2014-04-24 0 6.530 6.520 6.530 6.510 7.140 6,136,500 40,611,230 6.6180 4.060 4.054 4.060 4.047 4.439 9,870,331 4.1145 -6.85%
2014-04-23 0 7.010 7.000 7.010 7.000 7.540 2,594,000 18,431,460 7.1054 4.358 4.352 4.358 4.352 4.688 4,172,352 4.4175 -6.53%
2014-04-22 0 7.500 7.480 7.490 7.440 7.640 1,172,000 8,784,285 7.4951 4.663 4.650 4.657 4.626 4.750 1,885,118 4.6598 0.67%
2014-04-17 0 7.450 7.440 7.450 7.360 7.730 1,617,000 12,068,130 7.4633 4.632 4.626 4.632 4.576 4.806 2,600,884 4.6400 -2.61%
2014-04-16 0 7.650 7.600 7.650 7.310 7.760 1,091,000 8,267,970 7.5783 4.756 4.725 4.756 4.545 4.824 1,754,833 4.7115 -0.26%
2014-04-15 0 7.670 7.650 7.670 7.630 7.980 1,500,500 11,573,295 7.7130 4.769 4.756 4.769 4.744 4.961 2,413,498 4.7952 -2.91%
2014-04-14 0 7.900 7.890 7.900 7.310 8.140 1,190,000 9,286,850 7.8041 4.912 4.905 4.912 4.545 5.061 1,914,071 4.8519 -2.95%
2014-04-11 0 8.140 8.120 8.140 8.060 8.540 1,149,090 9,391,849 8.1733 5.061 5.048 5.061 5.011 5.309 1,848,268 5.0814 -3.67%
2014-04-10 0 8.450 8.410 8.450 8.260 8.530 1,696,000 14,250,750 8.4026 5.253 5.229 5.253 5.135 5.303 2,727,953 5.2240 0.84%
2014-04-09 0 8.660 8.590 8.660 8.500 8.860 1,272,500 10,947,635 8.6032 5.210 5.168 5.210 5.114 5.330 2,115,157 5.1758 2.00%
2014-04-08 0 8.490 8.500 8.540 8.480 8.720 1,527,500 13,113,064 8.5847 5.108 5.114 5.138 5.102 5.246 2,539,020 5.1646 -1.28%
2014-04-07 0 8.600 8.590 8.630 8.590 8.800 556,000 4,817,980 8.6654 5.174 5.168 5.192 5.168 5.294 924,187 5.2132 -2.27%
2014-04-04 0 8.800 8.770 8.850 8.740 9.390 430,500 3,796,545 8.8189 5.294 5.276 5.324 5.258 5.649 715,580 5.3056 -1.46%
2014-04-03 0 8.930 8.890 8.940 8.680 8.940 1,026,500 9,094,475 8.8597 5.372 5.348 5.378 5.222 5.378 1,706,254 5.3301 3.36%
2014-04-02 0 8.640 8.600 8.650 8.550 8.980 1,528,500 13,228,175 8.6544 5.198 5.174 5.204 5.144 5.402 2,540,682 5.2065 -2.26%
2014-04-01 0 8.840 8.840 8.900 8.760 9.100 1,439,000 12,727,382 8.8446 5.318 5.318 5.354 5.270 5.475 2,391,914 5.3210 -3.28%
2014-03-31 0 9.140 9.100 9.140 8.910 9.150 510,000 4,610,675 9.0405 5.499 5.475 5.499 5.360 5.505 847,725 5.4389 2.35%
2014-03-28 0 8.930 8.930 8.950 8.780 9.220 845,000 7,532,535 8.9142 5.372 5.372 5.384 5.282 5.547 1,404,564 5.3629 1.59%
2014-03-27 0 8.790 8.730 8.790 8.680 9.040 562,500 4,929,750 8.7640 5.288 5.252 5.288 5.222 5.439 934,991 5.2725 -1.24%
2014-03-26 0 8.900 8.890 8.900 8.860 9.120 329,500 2,960,910 8.9861 5.354 5.348 5.354 5.330 5.487 547,697 5.4061 -0.11%
2014-03-25 0 8.910 8.830 8.910 8.720 9.100 887,000 7,857,650 8.8587 5.360 5.312 5.360 5.246 5.475 1,474,377 5.3295 -1.44%
2014-03-24 0 9.040 9.030 9.040 8.910 9.240 874,379 7,878,512 9.0104 5.439 5.433 5.439 5.360 5.559 1,453,398 5.4208 1.12%
2014-03-21 0 8.940 9.000 9.010 8.880 9.130 2,221,110 19,897,850 8.9585 5.378 5.414 5.421 5.342 5.493 3,691,942 5.3895 -1.76%
2014-03-20 0 9.100 9.140 9.150 9.080 9.500 687,000 6,383,080 9.2912 5.475 5.499 5.505 5.463 5.715 1,141,936 5.5897 -2.67%
2014-03-19 0 9.350 9.350 9.360 9.260 9.520 1,028,500 9,688,525 9.4201 5.625 5.625 5.631 5.571 5.727 1,709,579 5.6672 -3.61%
2014-03-18 0 9.700 9.690 9.700 9.560 9.800 593,500 5,711,330 9.6231 5.836 5.830 5.836 5.751 5.896 986,519 5.7894 -0.92%
2014-03-17 0 9.790 9.780 9.800 9.670 9.960 378,500 3,703,200 9.7839 5.890 5.884 5.896 5.818 5.992 629,145 5.8861 -1.90%
2014-03-14 0 9.980 9.940 9.980 9.430 10.50 2,669,000 26,147,140 9.7966 6.004 5.980 6.004 5.673 6.317 4,436,428 5.8937 -4.22%
2014-03-13 0 10.42 10.40 10.44 9.950 10.98 2,564,500 26,625,075 10.382 6.269 6.257 6.281 5.986 6.606 4,262,727 6.2460 4.83%
2014-03-12 0 9.940 9.920 9.940 9.860 10.02 1,076,500 10,713,957 9.9526 5.980 5.968 5.980 5.932 6.028 1,789,365 5.9876 -1.00%
2014-03-11 0 10.04 10.02 10.06 9.860 10.06 1,073,500 10,697,135 9.9647 6.040 6.028 6.052 5.932 6.052 1,784,378 5.9949 2.03%
2014-03-10 0 9.840 9.830 9.890 9.800 10.00 579,000 5,703,265 9.8502 5.920 5.914 5.950 5.896 6.016 962,417 5.9260 -1.80%
2014-03-07 0 10.02 10.00 10.02 9.900 10.16 1,286,000 12,833,597 9.9795 6.028 6.016 6.028 5.956 6.112 2,137,597 6.0037 0.70%
2014-03-06 0 9.950 9.940 9.950 9.780 10.00 870,500 8,586,465 9.8638 5.986 5.980 5.986 5.884 6.016 1,446,950 5.9342 1.53%
2014-03-05 0 9.800 9.760 9.810 9.700 9.970 1,800,035 17,598,556 9.7768 5.896 5.872 5.902 5.836 5.998 2,992,029 5.8818 0.00%
2014-03-04 0 9.800 9.750 9.800 9.660 10.36 2,149,000 21,116,105 9.8260 5.896 5.866 5.896 5.812 6.233 3,572,081 5.9114 -2.00%
2014-03-03 0 10.00 9.990 10.06 9.780 10.42 2,600,750 26,079,868 10.028 6.016 6.010 6.052 5.884 6.269 4,322,982 6.0328 -2.53%
2014-02-28 0 10.26 10.22 10.26 9.920 10.28 1,322,625 13,378,660 10.115 6.173 6.148 6.173 5.968 6.185 2,198,475 6.0854 0.98%
2014-02-27 0 10.16 10.12 10.16 9.860 10.54 1,580,625 16,068,212 10.166 6.112 6.088 6.112 5.932 6.341 2,627,324 6.1158 -0.39%
2014-02-26 0 10.20 10.20 10.22 9.360 10.32 3,311,019 33,045,541 9.9805 6.136 6.136 6.148 5.631 6.209 5,503,596 6.0044 9.09%
2014-02-25 0 9.350 9.330 9.350 8.590 9.500 2,302,500 20,994,652 9.1182 5.625 5.613 5.625 5.168 5.715 3,827,229 5.4856 9.36%
2014-02-24 0 8.550 8.550 8.560 8.450 8.650 1,030,500 8,790,780 8.5306 5.144 5.144 5.150 5.084 5.204 1,712,903 5.1321 0.00%
2014-02-21 0 8.550 8.540 8.550 8.440 8.600 605,500 5,155,340 8.5142 5.144 5.138 5.144 5.078 5.174 1,006,466 5.1222 0.83%
2014-02-20 0 8.480 8.470 8.480 8.440 8.680 1,020,000 8,702,980 8.5323 5.102 5.096 5.102 5.078 5.222 1,695,450 5.1331 -2.30%
2014-02-19 0 8.680 8.640 8.680 8.590 8.700 1,055,000 9,124,740 8.6490 5.222 5.198 5.222 5.168 5.234 1,753,627 5.2034 0.12%
2014-02-18 0 8.670 8.670 8.680 8.610 8.730 993,000 8,602,297 8.6629 5.216 5.216 5.222 5.180 5.252 1,650,571 5.2117 -1.03%
2014-02-17 0 8.760 8.750 8.760 8.640 8.890 861,000 7,512,420 8.7252 5.270 5.264 5.270 5.198 5.348 1,431,159 5.2492 -0.45%
2014-02-14 0 8.800 8.770 8.800 8.750 8.880 406,000 3,567,470 8.7869 5.294 5.276 5.294 5.264 5.342 674,856 5.2863 -0.56%
2014-02-13 0 8.850 8.810 8.850 8.740 8.870 730,500 6,422,282 8.7916 5.324 5.300 5.324 5.258 5.336 1,214,241 5.2891 -0.56%
2014-02-12 0 8.900 8.880 8.900 8.810 9.120 1,406,000 12,560,930 8.9338 5.354 5.342 5.354 5.300 5.487 2,337,062 5.3747 -2.94%
2014-02-11 0 9.170 9.100 9.170 9.010 9.260 854,081 7,804,867 9.1383 5.517 5.475 5.517 5.421 5.571 1,419,659 5.4977 -0.97%
2014-02-10 0 9.260 9.270 9.290 8.890 9.330 2,758,500 25,075,597 9.0903 5.571 5.577 5.589 5.348 5.613 4,585,195 5.4688 3.00%
2014-02-07 0 8.990 8.960 8.980 8.750 9.130 1,526,500 13,613,160 8.9179 5.408 5.390 5.402 5.264 5.493 2,537,357 5.3651 2.16%
2014-02-06 0 8.800 8.760 8.830 8.650 9.070 1,351,500 12,059,185 8.9228 5.294 5.270 5.312 5.204 5.457 2,246,471 5.3681 -2.22%
2014-02-05 0 9.000 9.000 9.010 8.880 9.110 2,762,000 24,845,130 8.9953 5.414 5.414 5.421 5.342 5.481 4,591,013 5.4117 2.39%
2014-02-04 0 8.790 8.740 8.800 8.600 8.850 2,199,500 19,260,660 8.7568 5.288 5.258 5.294 5.174 5.324 3,656,022 5.2682 1.38%
2014-01-30 0 8.670 8.610 8.710 8.400 8.750 968,500 8,338,135 8.6093 5.216 5.180 5.240 5.054 5.264 1,609,847 5.1795 -0.34%
2014-01-29 0 8.700 8.650 8.700 8.410 8.890 683,000 5,937,320 8.6930 5.234 5.204 5.234 5.060 5.348 1,135,287 5.2298 3.82%
2014-01-28 0 8.380 8.370 8.400 8.340 8.700 1,375,000 11,542,670 8.3947 5.041 5.035 5.054 5.017 5.234 2,285,533 5.0503 -1.30%
2014-01-27 0 8.490 8.460 8.500 8.340 8.690 2,915,000 24,685,445 8.4684 5.108 5.090 5.114 5.017 5.228 4,845,330 5.0947 -3.52%
2014-01-24 0 8.800 8.790 8.800 8.700 9.040 1,091,000 9,689,200 8.8810 5.294 5.288 5.294 5.234 5.439 1,813,467 5.3429 -2.55%
2014-01-23 0 9.030 9.020 9.050 9.000 9.310 1,087,500 9,874,785 9.0803 5.433 5.427 5.445 5.414 5.601 1,807,649 5.4628 -2.06%
2014-01-22 0 9.220 9.200 9.230 9.150 9.570 621,500 5,746,040 9.2454 5.547 5.535 5.553 5.505 5.757 1,033,061 5.5621 -3.96%
2014-01-21 0 9.600 9.590 9.650 9.180 9.650 2,259,000 21,438,820 9.4904 5.775 5.769 5.806 5.523 5.806 3,754,923 5.7095 4.92%
2014-01-20 0 9.150 9.160 9.210 8.560 9.250 3,320,000 29,130,545 8.7743 5.505 5.511 5.541 5.150 5.565 5,518,524 5.2787 1.33%
2014-01-17 0 9.030 9.020 9.040 9.020 9.300 2,738,000 24,893,385 9.0918 5.433 5.427 5.439 5.427 5.595 4,551,120 5.4697 -1.31%
2014-01-16 0 9.150 9.120 9.160 9.000 9.360 3,474,400 31,734,070 9.1337 5.505 5.487 5.511 5.414 5.631 5,775,168 5.4949 -0.44%
2014-01-15 0 9.190 9.180 9.200 9.100 9.550 2,844,203 26,408,425 9.2850 5.529 5.523 5.535 5.475 5.745 4,727,651 5.5860 -2.44%
2014-01-14 0 9.420 9.410 9.420 9.400 10.10 3,478,500 33,106,795 9.5175 5.667 5.661 5.667 5.655 6.076 5,781,984 5.7259 -6.73%
2014-01-13 0 10.10 10.06 10.08 9.970 10.94 3,195,074 33,431,819 10.464 6.076 6.052 6.064 5.998 6.582 5,310,871 6.2950 -5.25%
2014-01-10 0 10.66 10.60 10.66 9.810 10.66 2,044,000 21,276,167 10.409 6.413 6.377 6.413 5.902 6.413 3,397,549 6.2622 4.72%
2014-01-09 0 10.18 10.20 10.22 10.10 10.66 882,000 9,123,760 10.344 6.124 6.136 6.148 6.076 6.413 1,466,066 6.2233 -2.30%
2014-01-08 0 10.42 10.38 10.42 9.480 10.50 2,502,435 25,349,926 10.130 6.269 6.245 6.269 5.703 6.317 4,159,562 6.0944 8.65%
2014-01-07 0 9.590 9.500 9.570 9.250 9.600 1,634,000 15,445,332 9.4525 5.769 5.715 5.757 5.565 5.775 2,716,045 5.6867 4.47%
2014-01-06 0 9.180 9.180 9.190 9.030 9.550 1,548,000 14,159,347 9.1469 5.523 5.523 5.529 5.433 5.745 2,573,095 5.5028 -3.87%
2014-01-03 0 9.550 9.540 9.600 9.540 9.850 671,500 6,466,875 9.6305 5.745 5.739 5.775 5.739 5.926 1,116,171 5.7938 -2.75%
2014-01-02 0 9.820 9.820 9.830 9.750 10.10 624,000 6,155,095 9.8639 5.908 5.908 5.914 5.866 6.076 1,037,217 5.9342 -2.58%
2013-12-31 0 10.08 10.06 10.14 10.04 10.40 353,287 3,579,508 10.132 6.064 6.052 6.100 6.040 6.257 587,236 6.0955 -0.79%
2013-12-30 0 10.16 10.12 10.18 10.12 10.58 279,500 2,880,970 10.308 6.112 6.088 6.124 6.088 6.365 464,587 6.2011 -1.36%
2013-12-27 0 10.30 10.26 10.30 9.740 10.32 817,000 8,170,045 10.000 6.197 6.173 6.197 5.860 6.209 1,358,022 6.0161 1.18%
2013-12-24 0 10.18 10.12 10.18 10.00 10.26 324,500 3,281,010 10.111 6.124 6.088 6.124 6.016 6.173 539,386 6.0829 0.79%
2013-12-23 0 10.10 10.10 10.12 10.00 10.48 883,000 9,030,872 10.228 6.076 6.076 6.088 6.016 6.305 1,467,728 6.1530 -3.63%
2013-12-20 0 10.48 10.40 10.48 10.26 10.66 1,294,000 13,547,523 10.470 6.305 6.257 6.305 6.173 6.413 2,150,895 6.2986 -0.95%
2013-12-19 0 10.58 10.56 10.58 10.54 10.82 616,500 6,563,570 10.647 6.365 6.353 6.365 6.341 6.509 1,024,750 6.4050 -0.75%
2013-12-18 0 10.66 10.62 10.66 10.62 10.94 503,500 5,410,750 10.746 6.413 6.389 6.413 6.389 6.582 836,921 6.4651 -1.30%
2013-12-17 0 10.80 10.70 10.80 10.60 10.80 1,103,500 11,797,155 10.691 6.497 6.437 6.497 6.377 6.497 1,834,244 6.4316 0.56%
2013-12-16 0 10.74 10.70 10.74 10.64 10.84 509,682 5,467,398 10.727 6.461 6.437 6.461 6.401 6.521 847,196 6.4535 -1.29%
2013-12-13 0 10.88 10.88 10.90 10.66 11.08 1,013,000 11,073,510 10.931 6.546 6.546 6.558 6.413 6.666 1,683,815 6.5764 -0.55%
2013-12-12 0 10.94 10.92 10.94 10.70 11.10 590,000 6,424,770 10.889 6.582 6.570 6.582 6.437 6.678 980,702 6.5512 -1.80%
2013-12-11 0 11.14 11.12 11.14 11.06 11.32 940,500 10,508,155 11.173 6.702 6.690 6.702 6.654 6.810 1,563,305 6.7218 -0.36%
2013-12-10 0 11.18 11.16 11.18 10.40 11.26 2,362,000 25,665,410 10.866 6.726 6.714 6.726 6.257 6.774 3,926,131 6.5371 3.52%
2013-12-09 0 10.80 10.78 10.80 10.72 11.28 1,741,000 18,924,555 10.870 6.497 6.485 6.497 6.449 6.786 2,893,901 6.5395 -3.40%
2013-12-06 0 11.18 11.14 11.18 11.06 11.52 910,000 10,142,845 11.146 6.726 6.702 6.726 6.654 6.931 1,512,607 6.7055 -2.61%
2013-12-05 0 11.48 11.44 11.46 11.04 11.62 1,755,000 19,696,570 11.223 6.906 6.882 6.894 6.642 6.991 2,917,172 6.7519 -1.03%
2013-12-04 0 11.60 11.50 11.56 11.22 11.72 1,253,000 14,359,700 11.460 6.979 6.919 6.955 6.750 7.051 2,082,744 6.8946 -1.53%
2013-12-03 0 11.78 11.78 11.80 11.76 12.14 1,159,000 13,717,360 11.836 7.087 7.087 7.099 7.075 7.304 1,926,497 7.1204 -4.23%
2013-12-02 0 12.30 12.28 12.30 12.00 12.30 1,819,580 22,100,222 12.146 7.400 7.388 7.400 7.219 7.400 3,024,517 7.3070 2.67%
2013-11-29 0 11.98 11.96 11.98 11.70 12.30 1,174,500 14,055,540 11.967 7.207 7.195 7.207 7.039 7.400 1,952,261 7.1996 0.00%
2013-11-28 0 11.98 11.98 12.00 11.82 12.40 3,259,500 39,527,780 12.127 7.207 7.207 7.219 7.111 7.460 5,417,960 7.2957 2.22%
2013-11-27 0 11.72 11.70 11.72 11.24 11.76 4,592,193 52,709,781 11.478 7.051 7.039 7.051 6.762 7.075 7,633,171 6.9054 7.13%
2013-11-26 0 10.94 10.86 10.98 10.74 11.30 1,803,000 19,808,498 10.986 6.582 6.533 6.606 6.461 6.798 2,996,957 6.6095 1.11%
2013-11-25 0 10.82 10.82 10.84 10.34 10.94 846,500 9,102,525 10.753 6.509 6.509 6.521 6.221 6.582 1,407,057 6.4692 4.44%
2013-11-22 0 10.36 10.34 10.42 10.30 10.58 420,147 4,368,610 10.398 6.233 6.221 6.269 6.197 6.365 698,371 6.2554 -0.96%
2013-11-21 0 10.46 10.44 10.48 10.34 10.78 941,000 9,947,958 10.572 6.293 6.281 6.305 6.221 6.485 1,564,136 6.3600 -3.15%
2013-11-20 0 10.80 10.76 10.80 10.20 11.20 1,976,000 21,272,138 10.765 6.497 6.473 6.497 6.136 6.738 3,284,519 6.4765 5.06%
2013-11-19 0 10.28 10.28 10.36 10.10 11.02 2,353,000 24,389,931 10.366 6.185 6.185 6.233 6.076 6.630 3,911,171 6.2360 -5.69%
2013-11-18 0 10.90 10.86 10.88 10.80 11.28 1,413,143 15,472,272 10.949 6.558 6.533 6.546 6.497 6.786 2,348,935 6.5869 -1.62%
2013-11-15 0 11.08 11.06 11.08 11.02 11.40 900,500 9,974,886 11.077 6.666 6.654 6.666 6.630 6.858 1,496,816 6.6641 -1.07%
2013-11-14 0 11.20 11.16 11.20 10.80 11.46 1,510,100 16,820,050 11.138 6.738 6.714 6.738 6.497 6.894 2,510,097 6.7010 2.00%
2013-11-13 0 10.98 10.98 11.00 10.72 11.38 1,783,500 19,708,730 11.051 6.606 6.606 6.618 6.449 6.846 2,964,544 6.6481 -3.35%
2013-11-12 0 11.36 11.28 11.34 10.80 12.50 4,902,000 56,148,205 11.454 6.834 6.786 6.822 6.497 7.520 8,148,134 6.8909 -5.80%
2013-11-11 0 12.06 12.02 12.08 11.86 13.60 3,148,225 38,847,110 12.339 7.255 7.231 7.267 7.135 8.182 5,232,998 7.4235 -8.64%
2013-11-08 0 13.20 13.20 13.28 13.10 13.36 400,794 5,279,907 13.174 7.941 7.941 7.989 7.881 8.038 666,202 7.9254 -1.05%
2013-11-07 0 13.34 13.34 13.38 13.24 13.66 126,000 1,693,240 13.438 8.025 8.025 8.050 7.965 8.218 209,438 8.0847 -1.04%
2013-11-06 0 13.48 13.46 13.58 13.42 13.74 312,775 4,222,062 13.499 8.110 8.098 8.170 8.074 8.266 519,896 8.1210 -2.03%
2013-11-05 0 13.76 13.72 13.76 13.22 13.90 883,000 12,094,725 13.697 8.278 8.254 8.278 7.953 8.362 1,467,728 8.2404 2.23%
2013-11-04 0 13.46 13.46 13.64 13.46 13.84 648,000 8,849,640 13.657 8.098 8.098 8.206 8.098 8.326 1,077,109 8.2161 -1.46%
2013-11-01 0 13.66 13.60 13.66 13.52 13.80 429,519 5,845,390 13.609 8.218 8.182 8.218 8.134 8.302 713,949 8.1874 0.44%
2013-10-31 0 13.60 13.58 13.62 13.56 14.00 476,000 6,499,165 13.654 8.182 8.170 8.194 8.158 8.423 791,210 8.2142 -2.72%
2013-10-30 0 13.98 13.90 14.00 13.84 14.10 133,500 1,867,940 13.992 8.411 8.362 8.423 8.326 8.483 221,904 8.4178 1.60%
2013-10-29 0 13.76 13.74 13.76 13.74 14.34 209,000 2,900,110 13.876 8.278 8.266 8.278 8.266 8.627 347,401 8.3480 -4.84%
2013-10-28 0 14.46 14.34 14.46 14.08 14.54 108,000 1,545,560 14.311 8.699 8.627 8.699 8.471 8.747 179,518 8.6095 -0.41%
2013-10-25 0 14.52 14.44 14.54 14.22 14.70 376,000 5,456,735 14.513 8.735 8.687 8.747 8.555 8.844 624,989 8.7309 0.00%
2013-10-24 0 14.52 14.50 14.52 14.42 14.58 818,000 11,867,090 14.507 8.735 8.723 8.735 8.675 8.771 1,359,685 8.7278 0.97%
2013-10-23 0 14.38 14.36 14.38 13.98 14.72 1,443,500 20,709,079 14.346 8.651 8.639 8.651 8.411 8.856 2,399,394 8.6310 4.20%
2013-10-22 0 13.80 13.78 13.84 13.78 14.08 1,088,000 15,158,882 13.933 8.302 8.290 8.326 8.290 8.471 1,808,480 8.3821 -1.57%
2013-10-21 0 14.02 13.96 14.04 13.66 14.16 719,000 9,979,385 13.880 8.435 8.398 8.447 8.218 8.519 1,195,126 8.3501 0.14%
2013-10-18 0 14.00 13.96 14.00 13.88 14.28 401,024 5,611,566 13.993 8.423 8.398 8.423 8.350 8.591 666,584 8.4184 1.01%
2013-10-17 0 13.86 13.86 13.94 13.28 14.00 1,016,000 13,958,720 13.739 8.338 8.338 8.386 7.989 8.423 1,688,801 8.2655 1.61%
2013-10-16 0 13.64 13.62 13.64 13.52 13.82 437,081 6,002,231 13.733 8.206 8.194 8.206 8.134 8.314 726,519 8.2616 -2.29%
2013-10-15 0 13.96 13.90 13.96 13.86 14.00 486,000 6,775,440 13.941 8.398 8.362 8.398 8.338 8.423 807,832 8.3872 -0.29%
2013-10-11 0 14.00 13.94 14.02 13.80 14.20 418,000 5,862,280 14.025 8.423 8.386 8.435 8.302 8.543 694,802 8.4373 -0.28%
2013-10-10 0 14.04 13.92 14.04 13.84 14.20 444,000 6,192,920 13.948 8.447 8.374 8.447 8.326 8.543 738,019 8.3913 -0.71%
2013-10-09 0 14.14 14.10 14.20 13.90 14.28 700,603 9,899,130 14.129 8.507 8.483 8.543 8.362 8.591 1,164,547 8.5004 0.28%
2013-10-08 0 14.10 14.10 14.12 13.90 14.50 450,000 6,357,880 14.129 8.483 8.483 8.495 8.362 8.723 747,993 8.4999 -0.42%
2013-10-07 0 14.16 14.14 14.16 13.82 14.22 994,000 13,998,040 14.083 8.519 8.507 8.519 8.314 8.555 1,652,233 8.4722 1.72%
2013-10-04 0 13.92 13.82 13.92 13.76 13.94 354,000 4,904,920 13.856 8.374 8.314 8.374 8.278 8.386 588,421 8.3357 -1.00%
2013-10-03 0 14.06 14.08 14.16 14.04 14.28 178,000 2,522,400 14.171 8.459 8.471 8.519 8.447 8.591 295,873 8.5253 -0.85%
2013-10-02 0 14.18 14.12 14.24 13.98 14.46 687,751 9,774,854 14.213 8.531 8.495 8.567 8.411 8.699 1,143,184 8.5506 1.43%
2013-09-30 0 13.98 13.94 13.98 13.72 13.98 274,000 3,800,280 13.870 8.411 8.386 8.411 8.254 8.411 455,444 8.3441 0.14%
2013-09-27 0 13.96 13.90 13.96 13.70 14.00 146,000 2,030,440 13.907 8.398 8.362 8.398 8.242 8.423 242,682 8.3667 0.58%
2013-09-26 0 13.88 13.88 13.90 13.70 14.00 288,000 3,996,800 13.878 8.350 8.350 8.362 8.242 8.423 478,715 8.3490 -0.14%
2013-09-25 0 13.90 13.78 13.90 13.64 13.94 366,000 5,052,010 13.803 8.362 8.290 8.362 8.206 8.386 608,367 8.3042 2.96%
2013-09-24 0 13.50 13.44 13.52 13.42 14.22 723,500 9,845,320 13.608 8.122 8.086 8.134 8.074 8.555 1,202,606 8.1867 -4.93%
2013-09-23 0 14.20 14.20 14.24 13.84 14.42 817,942 11,571,479 14.147 8.543 8.543 8.567 8.326 8.675 1,359,588 8.5110 2.31%
2013-09-19 0 13.88 13.84 14.00 13.66 14.00 826,000 11,489,720 13.910 8.350 8.326 8.423 8.218 8.423 1,372,982 8.3684 1.61%
2013-09-18 0 13.66 13.66 13.74 13.02 13.74 560,000 7,527,360 13.442 8.218 8.218 8.266 7.833 8.266 930,835 8.0867 2.25%
2013-09-17 0 13.36 13.36 13.50 13.34 14.20 1,714,000 23,813,700 13.894 8.038 8.038 8.122 8.025 8.543 2,849,021 8.3586 -2.05%
2013-09-16 0 13.64 13.66 13.70 13.12 13.66 1,212,000 16,332,400 13.476 8.206 8.218 8.242 7.893 8.218 2,014,594 8.1070 4.44%
2013-09-13 0 13.06 13.00 13.06 12.54 13.10 1,354,000 17,510,740 12.933 7.857 7.821 7.857 7.544 7.881 2,250,627 7.7804 3.49%
2013-09-12 0 12.62 12.52 12.60 11.90 12.88 2,500,000 31,029,950 12.412 7.592 7.532 7.580 7.159 7.749 4,155,515 7.4672 1.12%
2013-09-11 0 12.48 12.46 12.48 11.78 12.62 5,922,000 72,659,450 12.269 7.508 7.496 7.508 7.087 7.592 9,843,584 7.3814 4.87%
2013-09-10 0 11.90 11.88 11.90 11.44 12.00 7,127,227 83,620,143 11.733 7.159 7.147 7.159 6.882 7.219 11,846,919 7.0584 -2.94%
2013-09-09 0 12.26 12.20 12.22 12.10 13.18 1,584,000 19,623,560 12.389 7.376 7.340 7.352 7.279 7.929 2,632,934 7.4531 -6.55%
2013-09-06 0 13.12 13.12 13.28 13.12 13.78 371,000 4,961,520 13.373 7.893 7.893 7.989 7.893 8.290 616,678 8.0456 -4.23%
2013-09-05 0 13.70 13.64 13.70 13.56 13.80 293,347 4,024,507 13.719 8.242 8.206 8.242 8.158 8.302 487,603 8.2537 0.29%
2013-09-04 0 13.66 13.64 13.70 13.52 14.02 344,000 4,730,160 13.751 8.218 8.206 8.242 8.134 8.435 571,799 8.2724 -2.43%
2013-09-03 0 14.00 13.96 14.00 13.88 14.10 315,495 4,404,759 13.961 8.423 8.398 8.423 8.350 8.483 524,418 8.3993 0.86%
2013-09-02 0 13.88 13.86 13.90 13.68 14.06 314,010 4,360,858 13.888 8.350 8.338 8.362 8.230 8.459 521,949 8.3549 -1.28%
2013-08-30 0 14.06 13.98 14.08 13.62 14.16 316,679 4,436,520 14.010 8.459 8.411 8.471 8.194 8.519 526,386 8.4283 3.23%
2013-08-29 0 13.62 13.62 13.68 13.40 13.94 282,000 3,850,120 13.653 8.194 8.194 8.230 8.062 8.386 468,742 8.2137 -2.30%
2013-08-28 0 13.94 13.92 13.94 13.88 14.20 386,000 5,394,240 13.975 8.386 8.374 8.386 8.350 8.543 641,612 8.4073 -1.69%
2013-08-27 0 14.18 14.14 14.18 14.06 14.46 460,000 6,556,160 14.253 8.531 8.507 8.531 8.459 8.699 764,615 8.5745 -0.42%
2013-08-26 0 14.24 14.14 14.24 14.10 14.30 322,000 4,565,640 14.179 8.567 8.507 8.567 8.483 8.603 535,230 8.5302 0.85%
2013-08-23 0 14.12 14.04 14.16 13.78 14.98 1,420,000 20,168,480 14.203 8.495 8.447 8.519 8.290 9.012 2,360,333 8.5448 -4.21%
2013-08-22 0 14.74 14.56 14.78 13.76 14.76 1,502,000 21,408,920 14.254 8.868 8.759 8.892 8.278 8.880 2,496,633 8.5751 -0.14%
2013-08-21 0 14.76 14.62 14.78 14.40 14.88 360,000 5,278,320 14.662 8.880 8.796 8.892 8.663 8.952 598,394 8.8208 -1.86%
2013-08-20 0 15.04 14.92 15.04 14.68 15.26 736,000 11,076,440 15.050 9.048 8.976 9.048 8.832 9.181 1,223,384 9.0539 -1.05%
2013-08-19 0 15.20 15.10 15.22 14.62 15.48 1,110,000 16,814,628 15.148 9.144 9.084 9.157 8.796 9.313 1,845,049 9.1134 -0.13%
2013-08-16 0 15.22 15.16 15.24 14.44 15.28 1,302,000 19,496,240 14.974 9.157 9.120 9.169 8.687 9.193 2,164,192 9.0086 5.04%
2013-08-15 0 14.68 14.58 14.60 14.52 15.20 614,843 9,115,232 14.825 8.717 8.658 8.670 8.622 9.026 1,035,397 8.8036 -2.13%
2013-08-13 0 15.00 15.00 15.10 14.82 15.48 1,504,000 22,569,840 15.007 8.907 8.907 8.967 8.800 9.192 2,532,738 8.9112 -3.85%
2013-08-12 0 15.60 15.60 15.66 15.28 16.10 1,070,000 16,690,520 15.599 9.264 9.264 9.299 9.074 9.561 1,801,882 9.2628 -1.64%
2013-08-09 0 15.86 15.86 15.90 15.78 16.36 2,263,659 36,284,504 16.029 9.418 9.418 9.442 9.371 9.715 3,812,005 9.5185 0.89%
2013-08-08 0 15.72 15.72 15.80 14.82 15.78 1,900,000 29,271,800 15.406 9.335 9.335 9.382 8.800 9.371 3,199,603 9.1486 4.80%
2013-08-07 0 15.00 14.86 15.00 14.10 15.00 1,240,000 18,119,060 14.612 8.907 8.824 8.907 8.373 8.907 2,088,162 8.6770 6.53%
2013-08-06 0 14.08 14.06 14.10 13.74 14.18 1,404,000 19,677,500 14.015 8.361 8.349 8.373 8.159 8.420 2,364,338 8.3226 1.00%
2013-08-05 0 13.94 13.94 13.96 12.70 14.10 3,616,000 49,879,400 13.794 8.278 8.278 8.290 7.542 8.373 6,089,350 8.1913 8.91%
2013-08-02 0 12.80 12.78 12.88 12.76 12.92 809,000 10,417,200 12.877 7.601 7.589 7.648 7.577 7.672 1,362,357 7.6465 -1.23%
2013-08-01 0 12.96 12.96 12.98 12.62 13.28 670,000 8,710,760 13.001 7.696 7.696 7.708 7.494 7.886 1,128,281 7.7204 1.09%
2013-07-31 0 12.82 12.80 12.84 12.16 12.96 1,494,000 19,016,020 12.728 7.613 7.601 7.625 7.221 7.696 2,515,898 7.5583 6.30%
2013-07-30 0 12.06 12.06 12.14 12.00 12.20 220,000 2,664,320 12.111 7.162 7.162 7.209 7.126 7.245 370,480 7.1915 0.50%
2013-07-29 0 12.00 11.98 12.10 11.98 12.22 232,000 2,818,960 12.151 7.126 7.114 7.185 7.114 7.257 390,688 7.2154 -1.48%
2013-07-26 0 12.18 12.18 12.22 12.18 12.26 304,000 3,709,784 12.203 7.233 7.233 7.257 7.233 7.280 511,937 7.2466 -0.33%
2013-07-25 0 12.22 12.20 12.24 12.10 12.22 527,486 6,426,349 12.183 7.257 7.245 7.268 7.185 7.257 888,287 7.2345 0.33%
2013-07-24 0 12.18 12.14 12.18 11.82 12.18 1,100,000 13,184,240 11.986 7.233 7.209 7.233 7.019 7.233 1,852,402 7.1174 2.87%
2013-07-23 0 11.84 11.78 11.86 11.52 11.88 446,000 5,264,960 11.805 7.031 6.995 7.043 6.841 7.055 751,065 7.0100 2.60%
2013-07-22 0 11.54 11.54 11.56 11.34 11.58 464,000 5,287,480 11.395 6.853 6.853 6.865 6.734 6.876 781,377 6.7669 1.58%
2013-07-19 0 11.36 11.32 11.46 11.36 11.60 468,000 5,370,240 11.475 6.746 6.722 6.805 6.746 6.888 788,113 6.8141 -1.05%
2013-07-18 0 11.48 11.46 11.48 11.14 11.88 478,000 5,497,880 11.502 6.817 6.805 6.817 6.615 7.055 804,953 6.8301 -4.01%
2013-07-17 0 11.96 11.80 11.96 11.76 12.00 182,000 2,167,800 11.911 7.102 7.007 7.102 6.983 7.126 306,488 7.0730 0.00%
2013-07-16 0 11.96 11.92 11.98 11.46 12.10 440,000 5,175,520 11.763 7.102 7.078 7.114 6.805 7.185 740,961 6.9849 -0.17%
2013-07-15 0 11.98 11.92 11.98 11.90 12.26 348,000 4,212,880 12.106 7.114 7.078 7.114 7.067 7.280 586,033 7.1888 -0.99%
2013-07-12 0 12.10 12.10 12.26 11.92 12.26 378,000 4,587,910 12.137 7.185 7.185 7.280 7.078 7.280 636,553 7.2074 0.33%
2013-07-11 0 12.06 11.94 12.06 11.80 12.18 258,000 3,096,640 12.003 7.162 7.090 7.162 7.007 7.233 434,472 7.1274 0.50%
2013-07-10 0 12.00 11.88 12.00 11.76 12.30 434,000 5,224,440 12.038 7.126 7.055 7.126 6.983 7.304 730,857 7.1484 1.01%
2013-07-09 0 11.88 11.82 11.88 11.72 12.10 302,000 3,607,440 11.945 7.055 7.019 7.055 6.960 7.185 508,568 7.0933 0.00%
2013-07-08 0 11.88 11.82 11.90 11.50 12.20 628,000 7,518,000 11.971 7.055 7.019 7.067 6.829 7.245 1,057,553 7.1089 1.54%
2013-07-05 0 11.70 11.64 11.72 11.14 11.70 1,008,000 11,614,600 11.522 6.948 6.912 6.960 6.615 6.948 1,697,474 6.8423 5.22%
2013-07-04 0 11.12 11.06 11.12 10.78 11.40 636,000 7,042,180 11.073 6.603 6.568 6.603 6.401 6.770 1,071,025 6.5752 2.02%
2013-07-03 0 10.90 10.78 10.90 10.60 11.00 920,000 9,851,680 10.708 6.473 6.401 6.473 6.295 6.532 1,549,282 6.3589 -1.09%
2013-07-02 0 11.02 10.98 11.04 9.780 11.14 1,100,000 11,628,060 10.571 6.544 6.520 6.556 5.808 6.615 1,852,402 6.2773 10.64%
2013-06-28 0 9.960 9.910 9.960 9.690 10.10 626,000 6,188,620 9.8860 5.914 5.885 5.914 5.754 5.998 1,054,185 5.8705 2.68%
2013-06-27 0 9.700 9.700 9.720 9.550 10.24 798,000 7,867,952 9.8596 5.760 5.760 5.772 5.671 6.081 1,343,833 5.8549 -2.90%
2013-06-26 0 9.990 9.990 10.06 9.380 10.28 2,096,000 20,236,370 9.6548 5.932 5.932 5.974 5.570 6.105 3,529,667 5.7332 8.82%
2013-06-25 0 9.180 9.110 9.250 9.030 10.82 5,056,000 49,577,146 9.8056 5.451 5.410 5.493 5.362 6.425 8,514,312 5.8228 -15.00%
2013-06-24 0 10.80 10.78 10.80 10.66 11.18 1,447,000 15,654,058 10.818 6.413 6.401 6.413 6.330 6.639 2,436,750 6.4242 -1.46%
2013-06-21 0 10.96 10.94 10.96 10.32 11.20 952,000 10,358,026 10.880 6.508 6.496 6.508 6.128 6.651 1,603,170 6.4610 -2.66%
2013-06-20 0 11.26 11.16 11.34 11.14 11.94 1,014,000 11,800,940 11.638 6.686 6.627 6.734 6.615 7.090 1,707,578 6.9109 -5.85%
2013-06-19 0 11.96 11.94 11.98 11.84 12.32 596,000 7,131,554 11.966 7.102 7.090 7.114 7.031 7.316 1,003,665 7.1055 -2.61%
2013-06-18 0 12.28 12.22 12.30 12.18 12.36 404,000 4,959,760 12.277 7.292 7.257 7.304 7.233 7.340 680,337 7.2902 -0.32%
2013-06-17 0 12.32 12.36 12.38 12.24 12.40 613,609 7,567,094 12.332 7.316 7.340 7.352 7.268 7.363 1,033,319 7.3231 0.65%
2013-06-14 0 12.24 12.24 12.30 12.20 12.46 546,000 6,710,438 12.290 7.268 7.268 7.304 7.245 7.399 919,465 7.2982 -0.49%
2013-06-13 0 12.30 12.28 12.30 11.98 12.32 1,320,000 16,073,680 12.177 7.304 7.292 7.304 7.114 7.316 2,222,882 7.2310 0.16%
2013-06-11 0 12.28 12.26 12.42 12.12 12.44 1,884,000 23,119,440 12.272 7.292 7.280 7.375 7.197 7.387 3,172,659 7.2871 -1.13%
2013-06-10 0 12.42 12.44 12.50 12.20 12.68 2,252,000 27,955,388 12.414 7.375 7.387 7.423 7.245 7.530 3,792,372 7.3715 2.14%
2013-06-07 0 12.16 12.16 12.18 11.56 12.70 1,971,198 24,116,231 12.234 7.221 7.221 7.233 6.865 7.542 3,319,501 7.2650 8.38%
2013-06-06 0 11.22 11.22 11.38 11.08 11.38 776,000 8,732,920 11.254 6.663 6.663 6.758 6.580 6.758 1,306,785 6.6828 0.54%
2013-06-05 0 11.16 11.16 11.28 11.10 11.40 406,000 4,559,280 11.230 6.627 6.627 6.698 6.591 6.770 683,705 6.6685 -1.06%
2013-06-04 0 11.28 11.18 11.32 11.08 11.44 1,448,000 16,369,100 11.305 6.698 6.639 6.722 6.580 6.793 2,438,434 6.7130 1.26%
2013-06-03 0 11.14 11.14 11.22 11.08 11.40 964,000 10,789,220 11.192 6.615 6.615 6.663 6.580 6.770 1,623,378 6.6462 0.00%
2013-05-31 0 11.14 11.06 11.16 10.72 11.22 1,018,000 11,247,960 11.049 6.615 6.568 6.627 6.366 6.663 1,714,314 6.5612 3.92%
2013-05-30 0 10.72 10.66 10.72 10.36 10.78 640,000 6,810,680 10.642 6.366 6.330 6.366 6.152 6.401 1,077,761 6.3193 2.29%
2013-05-29 0 10.48 10.48 10.58 10.44 10.78 330,000 3,488,560 10.571 6.223 6.223 6.283 6.200 6.401 555,721 6.2775 -1.13%
2013-05-28 0 10.60 10.52 10.60 10.10 10.70 1,000,000 10,532,500 10.533 6.295 6.247 6.295 5.998 6.354 1,684,002 6.2544 6.11%
2013-05-27 0 9.990 9.980 10.00 9.850 10.14 1,442,000 14,492,660 10.050 5.932 5.926 5.938 5.849 6.021 2,428,330 5.9682 1.42%
2013-05-24 0 9.850 9.830 9.850 9.720 9.950 362,000 3,560,980 9.8370 5.849 5.837 5.849 5.772 5.909 609,609 5.8414 0.92%
2013-05-23 0 9.760 9.710 9.760 9.550 10.10 1,756,000 17,347,574 9.8790 5.796 5.766 5.796 5.671 5.998 2,957,107 5.8664 1.67%
2013-05-22 0 9.600 9.580 9.630 9.350 9.880 980,000 9,368,360 9.5596 5.701 5.689 5.719 5.552 5.867 1,650,322 5.6767 -2.04%
2013-05-21 0 9.800 9.780 9.850 9.750 9.870 454,000 4,448,700 9.7989 5.819 5.808 5.849 5.790 5.861 764,537 5.8188 -0.51%
2013-05-20 0 9.850 9.830 9.850 9.700 9.900 1,007,000 9,867,400 9.7988 5.849 5.837 5.849 5.760 5.879 1,695,790 5.8188 -0.51%
2013-05-16 0 9.900 9.850 9.930 9.650 9.940 752,900 7,405,239 9.8356 5.879 5.849 5.897 5.730 5.903 1,267,885 5.8406 1.02%
2013-05-15 0 9.800 9.740 9.800 9.700 9.900 513,000 5,010,640 9.7673 5.819 5.784 5.819 5.760 5.879 863,893 5.8001 1.55%
2013-05-14 0 9.650 9.610 9.700 9.600 9.790 691,000 6,700,980 9.6975 5.730 5.707 5.760 5.701 5.814 1,163,645 5.7586 0.73%
2013-05-13 0 9.580 9.570 9.580 9.340 9.720 1,896,000 18,174,640 9.5858 5.689 5.683 5.689 5.546 5.772 3,192,867 5.6923 2.68%
2013-05-10 0 9.330 9.300 9.330 9.100 9.330 1,720,000 15,776,330 9.1723 5.540 5.523 5.540 5.404 5.540 2,896,483 5.4467 0.76%
2013-05-09 0 9.260 9.260 9.300 8.820 9.410 3,978,000 36,568,800 9.1928 5.499 5.499 5.523 5.238 5.588 6,698,959 5.4589 4.99%
2013-05-08 0 8.820 8.750 8.820 8.130 8.840 24,700,000 208,035,674 8.4225 5.238 5.196 5.238 4.828 5.249 41,594,841 5.0015 -0.90%
2013-05-07 0 8.900 8.770 8.900 8.630 9.060 1,072,000 9,486,960 8.8498 5.285 5.208 5.285 5.125 5.380 1,805,250 5.2552 -1.66%
2013-05-06 0 9.050 9.050 9.070 8.990 9.180 812,180 7,335,750 9.0322 5.374 5.374 5.386 5.338 5.451 1,367,712 5.3635 0.00%
2013-05-03 0 9.050 9.000 9.060 8.940 9.070 1,348,000 12,171,080 9.0290 5.374 5.344 5.380 5.309 5.386 2,270,034 5.3616 1.46%
2013-05-02 0 8.920 8.920 9.000 8.850 9.000 824,000 7,371,540 8.9460 5.297 5.297 5.344 5.255 5.344 1,387,617 5.3124 -0.89%
2013-04-30 0 9.000 8.960 9.000 8.680 9.020 716,000 6,420,050 8.9666 5.344 5.321 5.344 5.154 5.356 1,205,745 5.3245 3.45%
2013-04-29 0 8.700 8.680 8.700 8.420 8.700 1,746,000 14,883,740 8.5245 5.166 5.154 5.166 5.000 5.166 2,940,267 5.0620 0.58%
2013-04-26 0 8.650 8.620 8.660 8.520 8.650 254,000 2,187,930 8.6139 5.137 5.119 5.143 5.059 5.137 427,736 5.1151 0.93%
2013-04-25 0 8.570 8.570 8.590 8.250 8.720 581,000 4,939,270 8.5013 5.089 5.089 5.101 4.899 5.178 978,405 5.0483 -1.27%
2013-04-24 0 8.680 8.680 8.720 8.680 8.870 350,000 3,061,040 8.7458 5.154 5.154 5.178 5.154 5.267 589,401 5.1935 -1.14%
2013-04-23 0 8.780 8.720 8.800 8.590 8.810 72,000 624,820 8.6781 5.214 5.178 5.226 5.101 5.232 121,248 5.1532 -0.11%
2013-04-22 0 8.790 8.730 8.780 8.700 8.850 102,000 893,220 8.7571 5.220 5.184 5.214 5.166 5.255 171,768 5.2001 0.69%
2013-04-19 0 9.000 8.810 9.000 8.800 9.240 176,000 1,579,040 8.9718 5.184 5.075 5.184 5.069 5.322 305,551 5.1678 -0.55%
2013-04-18 0 9.050 9.050 9.080 8.960 9.100 486,000 4,378,740 9.0098 5.213 5.213 5.230 5.161 5.242 843,737 5.1897 0.56%
2013-04-17 0 9.000 9.000 9.020 8.820 9.090 892,000 7,977,820 8.9437 5.184 5.184 5.196 5.080 5.236 1,548,587 5.1517 2.04%
2013-04-16 0 8.820 8.780 8.820 8.600 8.840 974,000 8,566,040 8.7947 5.080 5.057 5.080 4.954 5.092 1,690,946 5.0658 -0.23%
2013-04-15 0 8.840 8.750 8.850 8.700 8.850 1,086,000 9,533,760 8.7788 5.092 5.040 5.098 5.011 5.098 1,885,387 5.0567 -0.11%
2013-04-12 0 8.850 8.750 8.850 8.750 8.950 2,147,000 18,949,580 8.8261 5.098 5.040 5.098 5.040 5.155 3,727,373 5.0839 0.91%
2013-04-11 0 8.770 8.650 8.770 8.650 8.830 1,334,000 11,661,440 8.7417 5.052 4.982 5.052 4.982 5.086 2,315,936 5.0353 -0.45%
2013-04-10 0 8.810 8.800 8.820 8.570 8.820 1,966,000 17,268,000 8.7833 5.075 5.069 5.080 4.936 5.080 3,413,141 5.0593 2.44%
2013-04-09 0 8.600 8.600 8.720 8.400 8.700 1,587,000 13,589,320 8.5629 4.954 4.954 5.023 4.838 5.011 2,755,166 4.9323 2.14%
2013-04-08 0 8.420 8.300 8.440 7.900 8.460 1,759,000 14,619,924 8.3115 4.850 4.781 4.862 4.550 4.873 3,053,772 4.7875 5.25%
2013-04-05 0 8.000 7.950 8.000 7.710 8.200 900,000 7,163,440 7.9594 4.608 4.579 4.608 4.441 4.723 1,562,476 4.5847 -1.72%
2013-04-03 0 8.140 8.140 8.200 7.630 8.250 1,638,000 13,022,120 7.9500 4.689 4.689 4.723 4.395 4.752 2,843,706 4.5793 3.83%
2013-04-02 0 7.840 7.860 7.890 7.350 7.890 1,480,000 11,374,304 7.6853 4.516 4.527 4.545 4.234 4.545 2,569,405 4.4268 6.09%
2013-03-28 0 7.390 7.370 7.390 7.350 7.470 396,000 2,923,460 7.3825 4.257 4.245 4.257 4.234 4.303 687,489 4.2524 -1.99%
2013-03-27 0 7.540 7.490 7.590 7.400 7.690 410,000 3,084,460 7.5231 4.343 4.314 4.372 4.262 4.430 711,795 4.3334 -0.26%
2013-03-26 0 7.560 7.530 7.580 7.480 7.620 472,000 3,559,320 7.5409 4.355 4.337 4.366 4.309 4.389 819,432 4.3436 -0.13%
2013-03-25 0 7.570 7.570 7.620 7.450 7.650 340,000 2,581,540 7.5928 4.360 4.360 4.389 4.291 4.406 590,269 4.3735 -0.39%
2013-03-22 0 7.600 7.600 7.610 7.520 7.740 452,030 3,444,829 7.6208 4.378 4.378 4.383 4.332 4.458 784,762 4.3896 -0.52%
2013-03-21 0 7.640 7.610 7.650 7.570 7.780 630,000 4,826,460 7.6610 4.401 4.383 4.406 4.360 4.481 1,093,733 4.4128 0.13%
2013-03-20 0 7.630 7.570 7.630 7.550 7.630 528,000 4,011,900 7.5983 4.395 4.360 4.395 4.349 4.395 916,652 4.3767 1.06%
2013-03-19 0 7.550 7.520 7.580 7.500 7.640 228,000 1,724,200 7.5623 4.349 4.332 4.366 4.320 4.401 395,827 4.3559 -2.20%
2013-03-18 0 7.720 7.690 7.710 7.340 7.740 639,000 4,794,780 7.5036 4.447 4.430 4.441 4.228 4.458 1,109,358 4.3221 -0.77%
2013-03-15 0 7.780 7.700 7.780 7.600 7.850 282,000 2,183,630 7.7434 4.481 4.435 4.481 4.378 4.522 489,576 4.4602 1.30%
2013-03-14 0 7.680 7.670 7.700 7.530 7.830 572,000 4,358,580 7.6199 4.424 4.418 4.435 4.337 4.510 993,040 4.3891 -0.26%
2013-03-13 0 7.700 7.680 7.720 7.500 7.800 482,000 3,697,200 7.6705 4.435 4.424 4.447 4.320 4.493 836,793 4.4183 -1.28%
2013-03-12 0 7.800 7.800 7.820 7.280 7.830 2,440,000 18,599,700 7.6228 4.493 4.493 4.504 4.193 4.510 4,236,045 4.3908 2.23%
2013-03-11 0 7.630 7.580 7.630 7.420 7.700 1,649,000 12,497,290 7.5787 4.395 4.366 4.395 4.274 4.435 2,862,803 4.3654 3.25%
2013-03-08 0 7.390 7.390 7.430 7.330 7.540 1,476,000 10,972,500 7.4339 4.257 4.257 4.280 4.222 4.343 2,562,460 4.2820 -1.34%
2013-03-07 0 7.490 7.460 7.490 7.200 7.490 1,874,000 13,782,160 7.3544 4.314 4.297 4.314 4.147 4.314 3,253,422 4.2362 2.60%
2013-03-06 0 7.300 7.290 7.300 6.840 7.400 4,476,000 32,180,260 7.1895 4.205 4.199 4.205 3.940 4.262 7,770,713 4.1412 7.35%
2013-03-05 0 6.800 6.800 6.840 6.580 6.890 2,786,000 18,777,000 6.7398 3.917 3.917 3.940 3.790 3.969 4,836,731 3.8822 0.89%
2013-03-04 0 6.740 6.730 6.740 5.600 6.750 11,198,000 70,119,440 6.2618 3.882 3.877 3.882 3.226 3.888 19,440,671 3.6068 18.66%
2013-03-01 0 5.680 5.670 5.680 5.350 5.680 1,992,607 11,058,568 5.5498 3.272 3.266 3.272 3.082 3.272 3,459,333 3.1967 5.19%
2013-02-28 0 5.400 5.390 5.400 5.300 5.840 3,786,000 21,248,860 5.6125 3.110 3.105 3.110 3.053 3.364 6,572,815 3.2328 -1.82%
2013-02-27 0 5.500 5.490 5.600 5.400 5.650 1,085,000 6,031,970 5.5594 3.168 3.162 3.226 3.110 3.254 1,883,651 3.2023 -0.18%
2013-02-26 0 5.510 5.500 5.600 5.500 5.720 570,000 3,211,380 5.6340 3.174 3.168 3.226 3.168 3.295 989,568 3.2452 -2.30%
2013-02-25 0 5.640 5.460 5.680 5.400 5.640 570,000 3,124,320 5.4813 3.249 3.145 3.272 3.110 3.249 989,568 3.1573 1.44%
2013-02-22 0 5.560 5.530 5.560 5.530 5.600 70,000 389,600 5.5657 3.203 3.185 3.203 3.185 3.226 121,526 3.2059 -0.18%
2013-02-21 0 5.570 5.560 5.570 5.500 5.590 222,000 1,234,320 5.5600 3.208 3.203 3.208 3.168 3.220 385,411 3.2026 -0.18%
2013-02-20 0 5.580 5.540 5.580 5.500 5.670 530,000 2,958,860 5.5828 3.214 3.191 3.214 3.168 3.266 920,125 3.2157 -0.36%
2013-02-19 0 5.600 5.500 5.600 5.480 5.600 418,000 2,314,880 5.5380 3.226 3.168 3.226 3.157 3.226 725,683 3.1899 0.90%
2013-02-18 0 5.550 5.470 5.600 5.470 5.640 368,000 2,047,740 5.5645 3.197 3.151 3.226 3.151 3.249 638,879 3.2052 -0.89%
2013-02-15 0 5.600 5.560 5.600 5.490 5.660 442,000 2,452,860 5.5495 3.226 3.203 3.226 3.162 3.260 767,349 3.1965 -0.88%
2013-02-14 0 5.650 5.600 5.650 5.490 5.680 528,000 2,956,240 5.5989 3.254 3.226 3.254 3.162 3.272 916,652 3.2250 2.73%
2013-02-08 0 5.500 5.480 5.520 5.400 5.580 892,000 4,914,600 5.5096 3.168 3.157 3.180 3.110 3.214 1,548,587 3.1736 1.48%
2013-02-07 0 5.420 5.390 5.420 5.250 5.450 1,044,000 5,602,560 5.3664 3.122 3.105 3.122 3.024 3.139 1,812,472 3.0911 3.04%
2013-02-06 0 5.260 5.240 5.260 5.170 5.270 638,000 3,333,140 5.2244 3.030 3.018 3.030 2.978 3.036 1,107,622 3.0093 3.54%
2013-02-05 0 5.080 5.080 5.130 5.080 5.180 192,000 983,220 5.1209 2.926 2.926 2.955 2.926 2.984 333,328 2.9497 -1.17%
2013-02-04 0 5.140 5.110 5.160 5.100 5.190 360,000 1,850,640 5.1407 2.961 2.943 2.972 2.938 2.989 624,990 2.9611 0.78%
2013-02-01 0 5.100 5.100 5.130 4.700 5.100 550,000 2,712,960 4.9327 2.938 2.938 2.955 2.707 2.938 954,846 2.8413 6.03%
2013-01-31 0 4.810 4.810 4.850 4.800 4.990 378,000 1,828,000 4.8360 2.771 2.771 2.794 2.765 2.874 656,240 2.7856 -3.80%
2013-01-30 0 5.000 4.950 5.040 4.980 5.030 184,000 921,100 5.0060 2.880 2.851 2.903 2.869 2.897 319,439 2.8835 -1.19%
2013-01-29 0 5.060 5.000 5.060 5.000 5.070 124,000 625,460 5.0440 2.915 2.880 2.915 2.880 2.920 215,274 2.9054 -0.59%
2013-01-28 0 5.090 5.000 5.100 5.000 5.090 108,000 546,720 5.0622 2.932 2.880 2.938 2.880 2.932 187,497 2.9159 0.99%
2013-01-25 0 5.040 5.000 5.040 4.800 5.100 238,000 1,194,260 5.0179 2.903 2.880 2.903 2.765 2.938 413,188 2.8904 -2.14%
2013-01-24 0 5.150 5.140 5.150 5.150 5.240 288,000 1,489,660 5.1724 2.966 2.961 2.966 2.966 3.018 499,992 2.9794 -2.46%
2013-01-23 0 5.280 5.230 5.290 5.200 5.350 302,000 1,592,560 5.2734 3.041 3.013 3.047 2.995 3.082 524,297 3.0375 -0.75%
2013-01-22 0 5.320 5.270 5.320 5.150 5.330 1,312,000 6,831,300 5.2068 3.064 3.036 3.064 2.966 3.070 2,277,742 2.9992 0.19%
2013-01-21 0 5.310 5.220 5.320 5.150 5.320 234,000 1,217,900 5.2047 3.059 3.007 3.064 2.966 3.064 406,244 2.9980 -0.19%
2013-01-18 0 5.320 5.230 5.320 5.110 5.350 1,060,000 5,530,740 5.2177 3.064 3.013 3.064 2.943 3.082 1,840,249 3.0054 0.38%
2013-01-17 0 5.300 5.260 5.310 5.030 5.330 928,000 4,869,420 5.2472 3.053 3.030 3.059 2.897 3.070 1,611,086 3.0224 2.91%
2013-01-16 0 5.150 5.110 5.150 5.100 5.200 132,000 678,180 5.1377 2.966 2.943 2.966 2.938 2.995 229,163 2.9594 -0.39%
2013-01-15 0 5.170 5.090 5.170 5.080 5.170 130,000 665,540 5.1195 2.978 2.932 2.978 2.926 2.978 225,691 2.9489 -0.19%
2013-01-14 0 5.180 5.110 5.200 5.010 5.280 646,000 3,330,760 5.1560 2.984 2.943 2.995 2.886 3.041 1,121,510 2.9699 1.57%
2013-01-11 0 5.100 5.090 5.160 5.090 5.250 144,000 740,900 5.1451 2.938 2.932 2.972 2.932 3.024 249,996 2.9636 -2.49%
2013-01-10 0 5.230 5.180 5.230 5.040 5.450 1,196,500 6,190,500 5.1738 3.013 2.984 3.013 2.903 3.139 2,077,225 2.9802 2.35%
2013-01-09 0 5.110 5.100 5.200 5.030 5.200 232,000 1,194,740 5.1497 2.943 2.938 2.995 2.897 2.995 402,772 2.9663 -0.39%
2013-01-08 0 5.130 5.100 5.130 4.950 5.150 856,000 4,342,760 5.0733 2.955 2.938 2.955 2.851 2.966 1,486,088 2.9223 3.43%
2013-01-07 0 4.960 4.960 5.050 4.720 5.100 602,000 2,983,460 4.9559 2.857 2.857 2.909 2.719 2.938 1,045,123 2.8547 4.42%
2013-01-04 0 4.750 4.700 4.750 4.650 4.770 222,000 1,043,860 4.7021 2.736 2.707 2.736 2.678 2.748 385,411 2.7084 -1.25%
2013-01-03 0 4.810 4.780 4.810 4.680 4.870 406,000 1,951,800 4.8074 2.771 2.753 2.771 2.696 2.805 704,850 2.7691 -1.03%
2013-01-02 0 4.860 4.860 4.870 4.780 4.880 1,410,000 6,799,500 4.8223 2.799 2.799 2.805 2.753 2.811 2,447,879 2.7777 0.62%
2012-12-31 0 4.830 4.690 4.860 4.670 4.850 542,000 2,560,100 4.7234 2.782 2.701 2.799 2.690 2.794 940,958 2.7207 1.90%
2012-12-28 0 4.740 4.640 4.740 4.650 4.740 258,000 1,212,700 4.7004 2.730 2.673 2.730 2.678 2.730 447,910 2.7075 0.85%
2012-12-27 0 4.700 4.690 4.710 4.600 4.730 438,000 2,058,600 4.7000 2.707 2.701 2.713 2.650 2.725 760,405 2.7072 0.00%
2012-12-24 0 4.700 4.650 4.740 4.510 4.800 390,000 1,814,160 4.6517 2.707 2.678 2.730 2.598 2.765 677,073 2.6794 6.33%
2012-12-21 0 4.420 4.410 4.450 4.200 4.520 1,124,000 4,951,440 4.4052 2.546 2.540 2.563 2.419 2.604 1,951,359 2.5374 4.99%
2012-12-20 0 4.210 4.170 4.220 3.950 4.210 974,000 4,008,400 4.1154 2.425 2.402 2.431 2.275 2.425 1,690,946 2.3705 6.05%
2012-12-19 0 3.970 3.950 3.990 3.900 3.990 878,000 3,462,060 3.9431 2.287 2.275 2.298 2.246 2.298 1,524,282 2.2713 1.53%
2012-12-18 0 3.910 3.900 3.920 3.890 3.930 268,000 1,046,420 3.9046 2.252 2.246 2.258 2.241 2.264 465,271 2.2491 0.26%
2012-12-17 0 3.900 3.900 3.920 3.790 3.980 972,000 3,791,660 3.9009 2.246 2.246 2.258 2.183 2.293 1,687,474 2.2469 4.00%
2012-12-14 0 3.750 3.720 3.760 3.590 3.780 1,314,000 4,762,900 3.6247 2.160 2.143 2.166 2.068 2.177 2,281,215 2.0879 3.88%
2012-12-13 0 3.610 3.600 3.650 3.600 3.620 522,000 1,880,940 3.6033 2.079 2.074 2.102 2.074 2.085 906,236 2.0756 -1.10%
2012-12-12 0 3.650 3.630 3.650 3.600 3.660 836,000 3,024,480 3.6178 2.102 2.091 2.102 2.074 2.108 1,451,366 2.0839 -0.82%
2012-12-11 0 3.680 3.630 3.680 3.600 3.680 272,000 987,680 3.6312 2.120 2.091 2.120 2.074 2.120 472,215 2.0916 -0.54%
2012-12-10 0 3.700 3.670 3.700 3.590 3.700 466,000 1,706,900 3.6629 2.131 2.114 2.131 2.068 2.131 809,015 2.1098 2.49%
2012-12-07 0 3.610 3.610 3.630 3.600 3.650 562,000 2,028,320 3.6091 2.079 2.079 2.091 2.074 2.102 975,679 2.0789 -1.10%
2012-12-06 0 3.650 3.630 3.650 3.550 3.750 1,234,000 4,480,280 3.6307 2.102 2.091 2.102 2.045 2.160 2,142,328 2.0913 -0.27%
2012-12-05 0 3.660 3.600 3.660 3.600 3.770 1,650,000 6,067,840 3.6775 2.108 2.074 2.108 2.074 2.172 2,864,539 2.1183 -1.08%
2012-12-04 0 3.700 3.660 3.700 3.460 3.740 1,060,000 3,798,080 3.5831 2.131 2.108 2.131 1.993 2.154 1,840,249 2.0639 5.11%
2012-12-03 0 3.520 3.520 3.540 3.520 3.750 620,000 2,257,060 3.6404 2.028 2.028 2.039 2.028 2.160 1,076,372 2.0969 -4.61%
2012-11-30 0 3.690 3.660 3.670 3.660 3.780 748,000 2,779,160 3.7155 2.125 2.108 2.114 2.108 2.177 1,298,591 2.1401 -0.81%
2012-11-29 0 3.720 3.700 3.760 3.700 3.810 1,662,000 6,191,860 3.7255 2.143 2.131 2.166 2.131 2.195 2,885,372 2.1459 -2.87%
2012-11-28 0 3.830 3.780 3.830 3.700 3.860 1,154,000 4,326,280 3.7489 2.206 2.177 2.206 2.131 2.223 2,003,441 2.1594 4.93%
2012-11-27 0 3.650 3.830 3.840 3.650 3.850 2,240,000 8,365,020 3.7344 2.102 2.206 2.212 2.102 2.218 3,888,829 2.1510 -4.70%
2012-11-26 0 3.830 3.770 3.800 3.780 3.870 318,000 1,211,100 3.8085 2.206 2.172 2.189 2.177 2.229 552,075 2.1937 -1.03%
2012-11-23 0 3.870 3.850 3.870 3.840 3.870 172,000 661,700 3.8471 2.229 2.218 2.229 2.212 2.229 298,606 2.2160 0.78%
2012-11-22 0 3.840 3.750 3.840 3.700 3.880 242,000 911,800 3.7678 2.212 2.160 2.212 2.131 2.235 420,132 2.1703 1.05%
2012-11-21 0 3.800 3.750 3.820 3.700 3.800 74,000 279,420 3.7759 2.189 2.160 2.200 2.131 2.189 128,470 2.1750 2.70%
2012-11-20 0 3.700 3.690 3.700 3.650 3.780 348,000 1,291,140 3.7102 2.131 2.125 2.131 2.102 2.177 604,157 2.1371 -1.33%
2012-11-19 0 3.750 3.680 3.750 3.560 3.790 126,000 473,220 3.7557 2.160 2.120 2.160 2.051 2.183 218,747 2.1633 -1.06%
2012-11-16 0 3.790 3.700 3.800 3.720 3.820 372,000 1,404,600 3.7758 2.183 2.131 2.189 2.143 2.200 645,823 2.1749 -0.26%
2012-11-15 0 3.800 3.760 3.880 3.760 3.800 36,000 136,480 3.7911 2.189 2.166 2.235 2.166 2.189 62,499 2.1837 0.53%
2012-11-14 0 3.780 3.730 3.780 3.730 3.800 74,000 279,700 3.7797 2.177 2.149 2.177 2.149 2.189 128,470 2.1772 0.80%
2012-11-13 0 3.750 3.720 3.750 3.600 3.750 192,000 710,440 3.7002 2.160 2.143 2.160 2.074 2.160 333,328 2.1314 -0.79%
2012-11-12 0 3.780 3.780 3.830 3.750 3.840 20,000 75,320 3.7660 2.177 2.177 2.206 2.160 2.212 34,722 2.1692 -1.56%
2012-11-09 0 3.840 3.800 3.840 3.660 3.850 910,000 3,386,820 3.7218 2.212 2.189 2.212 2.108 2.218 1,579,837 2.1438 -0.26%
2012-11-08 0 3.850 3.840 3.860 3.820 3.880 220,000 846,340 3.8470 2.218 2.212 2.223 2.200 2.235 381,939 2.2159 -1.28%
2012-11-07 0 3.900 3.880 3.900 3.840 3.940 394,000 1,533,720 3.8927 2.246 2.235 2.246 2.212 2.269 684,017 2.2422 0.00%
2012-11-06 0 3.900 3.890 3.900 3.860 3.940 396,000 1,539,720 3.8882 2.246 2.241 2.246 2.223 2.269 687,489 2.2396 -1.02%
2012-11-05 0 3.940 3.910 3.940 3.700 4.050 957,000 3,725,910 3.8933 2.269 2.252 2.269 2.131 2.333 1,661,433 2.2426 2.34%
2012-11-02 0 3.850 3.850 3.860 3.720 3.900 1,064,000 4,063,860 3.8194 2.218 2.218 2.223 2.143 2.246 1,847,194 2.2000 1.32%
2012-11-01 0 3.800 3.740 3.800 3.660 3.820 754,000 2,848,820 3.7783 2.189 2.154 2.189 2.108 2.200 1,309,007 2.1763 3.83%
2012-10-31 0 3.660 3.620 3.660 3.450 3.700 972,000 3,514,820 3.6161 2.108 2.085 2.108 1.987 2.131 1,687,474 2.0829 7.33%
2012-10-30 0 3.410 3.410 3.480 3.400 3.400 20,000 68,000 3.4000 1.964 1.964 2.005 1.958 1.958 34,722 1.9584 0.29%
2012-10-29 0 3.400 3.400 3.420 3.380 3.400 174,000 591,400 3.3989 1.958 1.958 1.970 1.947 1.958 302,079 1.9578 -0.87%
2012-10-26 0 3.430 3.340 3.430 3.370 3.450 680,000 2,311,900 3.3999 1.976 1.924 1.976 1.941 1.987 1,180,537 1.9583 0.00%
2012-10-25 0 3.430 3.400 3.430 3.390 3.450 256,000 870,240 3.3994 1.976 1.958 1.976 1.953 1.987 444,438 1.9581 0.88%
2012-10-24 0 3.400 3.390 3.400 3.360 3.410 650,000 2,206,320 3.3943 1.958 1.953 1.958 1.935 1.964 1,128,455 1.9552 0.59%
2012-10-22 0 3.380 3.350 3.380 3.340 3.450 144,000 484,180 3.3624 1.947 1.930 1.947 1.924 1.987 249,996 1.9368 -0.29%
2012-10-19 0 3.390 3.350 3.390 3.320 3.430 462,000 1,564,660 3.3867 1.953 1.930 1.953 1.912 1.976 802,071 1.9508 2.42%
2012-10-18 0 3.310 3.280 3.320 3.240 3.340 318,000 1,045,720 3.2884 1.907 1.889 1.912 1.866 1.924 552,075 1.8942 1.85%
2012-10-17 0 3.250 3.250 3.290 3.250 3.320 84,000 275,560 3.2805 1.872 1.872 1.895 1.872 1.912 145,831 1.8896 -2.11%
2012-10-16 0 3.320 3.320 3.360 3.290 3.370 344,000 1,140,120 3.3143 1.912 1.912 1.935 1.895 1.941 597,213 1.9091 -0.60%
2012-10-15 0 3.340 3.340 3.380 3.320 3.400 174,000 585,620 3.3656 1.924 1.924 1.947 1.912 1.958 302,079 1.9386 -2.91%
2012-10-12 0 3.440 3.400 3.440 3.400 3.450 318,325 1,084,713 3.4076 1.981 1.958 1.981 1.958 1.987 552,639 1.9628 0.00%
2012-10-11 0 3.440 3.430 3.440 3.230 3.500 1,418,000 4,879,320 3.4410 1.981 1.976 1.981 1.861 2.016 2,461,767 1.9820 7.50%
2012-10-10 0 3.200 3.210 3.220 3.140 3.210 346,000 1,101,320 3.1830 1.843 1.849 1.855 1.809 1.849 600,685 1.8334 -0.93%
2012-10-09 0 3.230 3.200 3.230 2.930 3.300 2,368,000 7,470,440 3.1547 1.861 1.843 1.861 1.688 1.901 4,111,047 1.8172 19.19%
2012-10-08 0 2.710 2.660 2.700 2.570 2.760 344,000 929,380 2.7017 1.561 1.532 1.555 1.480 1.590 597,213 1.5562 6.27%
2012-10-05 0 2.550 2.560 2.650 2.500 2.830 1,132,000 3,062,940 2.7058 1.469 1.475 1.526 1.440 1.630 1,965,247 1.5586 -3.77%
2012-10-04 0 2.650 2.600 2.650 2.550 2.650 106,000 276,240 2.6060 1.526 1.498 1.526 1.469 1.526 184,025 1.5011 4.33%
2012-10-03 0 2.540 2.510 2.590 2.450 2.550 112,000 278,640 2.4879 1.463 1.446 1.492 1.411 1.469 194,441 1.4330 -0.39%
2012-09-28 0 2.550 2.540 2.550 2.500 2.560 174,000 441,360 2.5366 1.469 1.463 1.469 1.440 1.475 302,079 1.4611 2.00%
2012-09-27 0 2.500 2.490 2.510 2.490 2.510 232,000 579,960 2.4998 1.440 1.434 1.446 1.434 1.446 402,772 1.4399 0.40%
2012-09-26 0 2.490 2.480 2.510 2.440 2.500 168,000 417,920 2.4876 1.434 1.429 1.446 1.405 1.440 291,662 1.4329 -0.40%
2012-09-25 0 2.500 2.490 2.500 2.490 2.510 434,000 1,084,840 2.4996 1.440 1.434 1.440 1.434 1.446 753,461 1.4398 0.00%
2012-09-24 0 2.500 2.490 2.500 2.490 2.500 386,000 964,340 2.4983 1.440 1.434 1.440 1.434 1.440 670,128 1.4390 -0.40%
2012-09-21 0 2.510 2.490 2.510 2.470 2.510 274,000 682,980 2.4926 1.446 1.434 1.446 1.423 1.446 475,687 1.4358 0.40%
2012-09-20 0 2.500 2.490 2.510 2.490 2.520 158,000 395,200 2.5013 1.440 1.434 1.446 1.434 1.452 274,301 1.4408 -0.79%
2012-09-19 0 2.520 2.510 2.520 2.490 2.560 530,000 1,334,640 2.5182 1.452 1.446 1.452 1.434 1.475 920,125 1.4505 0.40%
2012-09-18 0 2.510 2.500 2.510 2.500 2.510 572,000 1,433,540 2.5062 1.446 1.440 1.446 1.440 1.446 993,040 1.4436 0.40%
2012-09-17 0 2.500 2.500 2.530 2.460 2.530 158,000 395,000 2.5000 1.440 1.440 1.457 1.417 1.457 274,301 1.4400 -0.40%
2012-09-14 0 2.510 2.510 2.520 2.490 2.520 1,450,000 3,634,340 2.5064 1.446 1.446 1.452 1.434 1.452 2,517,322 1.4437 0.40%
2012-09-13 0 2.500 2.490 2.500 2.450 2.510 410,000 1,023,860 2.4972 1.440 1.434 1.440 1.411 1.446 711,795 1.4384 0.00%
2012-09-12 0 2.500 2.480 2.500 2.500 2.510 220,000 550,080 2.5004 1.440 1.429 1.440 1.440 1.446 381,939 1.4402 0.00%
2012-09-11 0 2.500 2.490 2.500 2.480 2.520 394,000 981,920 2.4922 1.440 1.434 1.440 1.429 1.452 684,017 1.4355 0.00%
2012-09-10 0 2.500 2.470 2.500 2.460 2.530 268,000 672,020 2.5075 1.440 1.423 1.440 1.417 1.457 465,271 1.4444 3.73%
2012-09-07 0 2.410 2.400 2.460 2.310 2.500 1,096,000 2,654,160 2.4217 1.388 1.382 1.417 1.331 1.440 1,902,748 1.3949 -3.21%
2012-09-06 0 2.490 2.430 2.490 2.500 2.510 278,000 696,700 2.5061 1.434 1.400 1.434 1.440 1.446 482,631 1.4435 -0.40%
2012-09-05 0 2.500 2.490 2.540 2.470 2.500 1,130,000 2,824,120 2.4992 1.440 1.434 1.463 1.423 1.440 1,961,775 1.4396 -1.96%
2012-09-04 0 2.550 2.510 2.600 2.480 2.550 296,000 741,780 2.5060 1.469 1.446 1.498 1.429 1.469 513,881 1.4435 0.00%
2012-09-03 0 2.550 2.550 2.570 2.520 2.640 746,000 1,932,360 2.5903 1.469 1.469 1.480 1.452 1.521 1,295,119 1.4920 -3.04%
2012-08-31 0 2.630 2.630 2.650 2.630 2.650 478,000 1,264,140 2.6446 1.515 1.515 1.526 1.515 1.526 829,848 1.5233 0.00%
2012-08-30 0 2.630 2.490 2.630 - - 0 0 - 1.515 1.434 1.515 - - 0 - -0.38%
2012-08-29 0 2.640 2.610 2.650 2.640 2.650 260,000 688,800 2.6492 1.521 1.503 1.526 1.521 1.526 451,382 1.5260 -1.49%
2012-08-28 0 2.680 2.640 2.680 2.610 2.680 884,000 2,353,240 2.6620 1.544 1.521 1.544 1.503 1.544 1,534,698 1.5334 0.37%
2012-08-27 0 2.670 2.640 2.680 2.600 2.670 1,054,000 2,801,920 2.6584 1.538 1.521 1.544 1.498 1.538 1,829,833 1.5312 2.69%
2012-08-24 0 2.600 2.590 2.600 2.580 2.610 390,000 1,012,660 2.5966 1.498 1.492 1.498 1.486 1.503 677,073 1.4956 -0.38%
2012-08-23 0 2.610 2.610 2.620 2.600 2.700 414,000 1,087,520 2.6269 1.503 1.503 1.509 1.498 1.555 718,739 1.5131 0.38%
2012-08-22 0 2.600 2.600 2.640 2.600 2.610 714,000 1,856,460 2.6001 1.498 1.498 1.521 1.498 1.503 1,239,564 1.4977 0.00%
2012-08-21 0 2.600 2.590 2.650 2.590 2.630 1,266,000 3,292,380 2.6006 1.498 1.492 1.526 1.492 1.515 2,197,883 1.4980 -3.70%
2012-08-20 0 2.700 2.680 2.760 2.620 2.710 2,306,000 6,221,720 2.6981 1.555 1.544 1.590 1.509 1.561 4,003,410 1.5541 -3.57%
2012-08-17 0 2.800 2.730 2.800 2.800 2.800 8,000 22,400 2.8000 1.613 1.573 1.613 1.613 1.613 13,889 1.6128 0.00%
2012-08-16 0 2.800 2.700 2.800 2.800 2.820 16,000 44,940 2.8088 1.613 1.555 1.613 1.613 1.624 27,777 1.6179 0.00%
2012-08-15 0 2.800 2.790 2.840 2.800 2.860 50,000 141,720 2.8344 1.613 1.607 1.636 1.613 1.647 86,804 1.6326 -1.41%
2012-08-14 0 2.840 2.770 2.880 2.700 2.880 112,000 314,020 2.8038 1.636 1.596 1.659 1.555 1.659 194,441 1.6150 7.17%
2012-08-13 0 2.650 2.650 2.700 2.640 2.650 38,000 100,620 2.6479 1.526 1.526 1.555 1.521 1.526 65,971 1.5252 0.00%
2012-08-10 0 2.650 2.610 2.680 2.600 2.650 20,000 52,500 2.6250 1.526 1.503 1.544 1.498 1.526 34,722 1.5120 0.00%
2012-08-09 0 2.650 2.610 2.650 2.590 2.650 46,000 119,540 2.5987 1.526 1.503 1.526 1.492 1.526 79,860 1.4969 1.92%
2012-08-08 0 2.600 2.570 2.640 2.560 2.600 100,000 258,320 2.5832 1.498 1.480 1.521 1.475 1.498 173,608 1.4879 1.96%
2012-08-07 0 2.550 2.530 2.550 2.500 2.550 176,000 440,760 2.5043 1.469 1.457 1.469 1.440 1.469 305,551 1.4425 2.00%
2012-08-06 0 2.500 2.500 2.550 2.500 2.550 322,000 805,420 2.5013 1.440 1.440 1.469 1.440 1.469 559,019 1.4408 -0.79%
2012-08-03 0 2.520 2.500 2.540 - - 0 0 - 1.452 1.440 1.463 - - 0 - 0.00%
2012-08-02 0 2.520 2.520 2.570 - - 0 0 - 1.452 1.452 1.480 - - 0 - 0.40%
2012-08-01 0 2.510 2.510 2.640 2.510 2.510 2,000 5,020 2.5100 1.446 1.446 1.521 1.446 1.446 3,472 1.4458 0.40%
2012-07-31 0 2.500 2.500 2.630 - - 0 0 - 1.440 1.440 1.515 - - 0 - 0.00%
2012-07-30 0 2.500 2.500 2.620 2.500 2.500 18,000 45,000 2.5000 1.440 1.440 1.509 1.440 1.440 31,250 1.4400 -3.85%
2012-07-27 0 2.600 2.500 2.620 2.510 2.600 54,000 136,420 2.5263 1.498 1.440 1.509 1.446 1.498 93,749 1.4552 3.17%
2012-07-26 0 2.520 2.500 2.580 2.300 2.520 22,000 55,000 2.5000 1.452 1.440 1.486 1.325 1.452 38,194 1.4400 0.80%
2012-07-25 0 2.500 2.500 2.520 2.460 2.500 98,000 244,840 2.4984 1.440 1.440 1.452 1.417 1.440 170,136 1.4391 0.00%
2012-07-24 0 2.500 2.440 2.500 - - 0 0 - 1.440 1.405 1.440 - - 0 - 0.00%
2012-07-23 0 2.500 2.500 2.550 2.420 2.500 54,000 134,840 2.4970 1.440 1.440 1.469 1.394 1.440 93,749 1.4383 0.00%
2012-07-20 0 2.500 2.500 2.570 - - 0 0 - 1.440 1.440 1.480 - - 0 - 0.00%
2012-07-19 0 2.500 2.500 2.560 2.480 2.520 74,000 184,760 2.4968 1.440 1.440 1.475 1.429 1.452 128,470 1.4382 2.46%
2012-07-18 0 2.440 2.440 2.510 2.430 2.570 102,000 255,400 2.5039 1.405 1.405 1.446 1.400 1.480 177,081 1.4423 -3.17%
2012-07-17 0 2.520 2.510 2.520 2.400 2.590 124,000 308,000 2.4839 1.452 1.446 1.452 1.382 1.492 215,274 1.4307 4.13%
2012-07-16 0 2.420 2.400 2.450 2.360 2.420 32,000 76,680 2.3963 1.394 1.382 1.411 1.359 1.394 55,555 1.3803 0.83%
2012-07-13 0 2.400 2.380 2.430 2.400 2.400 8,000 19,200 2.4000 1.382 1.371 1.400 1.382 1.382 13,889 1.3824 0.00%
2012-07-12 0 2.400 2.380 2.450 2.370 2.600 1,186,000 2,949,060 2.4866 1.382 1.371 1.411 1.365 1.498 2,058,996 1.4323 -10.45%
2012-07-11 0 2.680 2.650 2.670 2.660 2.720 794,000 2,132,200 2.6854 1.544 1.526 1.538 1.532 1.567 1,378,451 1.5468 0.75%
2012-07-10 0 2.660 2.660 2.680 2.650 2.720 2,720,000 7,290,320 2.6803 1.532 1.532 1.544 1.526 1.567 4,722,149 1.5439 -3.97%
2012-07-09 0 2.770 2.760 2.910 2.760 2.800 248,000 691,680 2.7890 1.596 1.590 1.676 1.590 1.613 430,549 1.6065 -2.12%
2012-07-06 0 2.830 2.820 2.950 - - 0 0 - 1.630 1.624 1.699 - - 0 - 0.00%
2012-07-05 0 2.830 2.830 2.900 2.820 2.840 322,000 909,780 2.8254 1.630 1.630 1.670 1.624 1.636 559,019 1.6275 0.35%
2012-07-04 0 2.820 2.780 2.900 2.780 2.830 20,000 56,400 2.8200 1.624 1.601 1.670 1.601 1.630 34,722 1.6243 1.08%
2012-07-03 0 2.790 2.790 2.930 2.790 3.000 72,000 204,100 2.8347 1.607 1.607 1.688 1.607 1.728 124,998 1.6328 -3.46%
2012-06-29 0 2.890 2.870 2.970 2.880 2.960 500,667 1,448,807 2.8938 1.665 1.653 1.711 1.659 1.705 869,200 1.6668 -2.36%
2012-06-28 0 2.960 2.900 2.980 2.900 2.970 188,000 552,020 2.9363 1.705 1.670 1.717 1.670 1.711 326,384 1.6913 2.07%
2012-06-27 0 2.900 2.900 2.970 2.900 2.900 150,000 435,000 2.9000 1.670 1.670 1.711 1.670 1.670 260,413 1.6704 -2.68%
2012-06-26 0 2.980 2.910 2.980 - - 0 0 - 1.717 1.676 1.717 - - 0 - -0.33%
2012-06-25 0 2.990 2.920 2.990 2.900 2.990 45,265 132,757 2.9329 1.722 1.682 1.722 1.670 1.722 78,584 1.6894 1.36%
2012-06-22 0 2.950 2.910 2.950 2.860 2.950 108,000 311,720 2.8863 1.699 1.676 1.699 1.647 1.699 187,497 1.6625 0.34%
2012-06-21 0 2.940 2.920 2.980 2.940 2.940 34,000 99,960 2.9400 1.693 1.682 1.717 1.693 1.693 59,027 1.6935 0.00%
2012-06-20 0 2.940 2.940 3.130 2.900 2.920 400,000 1,160,260 2.9007 1.693 1.693 1.803 1.670 1.682 694,434 1.6708 -2.00%
2012-06-19 0 3.000 2.950 3.000 3.000 3.010 34,000 102,220 3.0065 1.728 1.699 1.728 1.728 1.734 59,027 1.7318 -0.33%
2012-06-18 0 3.010 3.000 3.030 3.000 3.220 5,130,000 16,495,940 3.2156 1.734 1.728 1.745 1.728 1.855 8,906,112 1.8522 0.33%
2012-06-15 0 3.000 2.960 3.040 2.950 3.150 10,264,000 32,202,280 3.1374 1.728 1.705 1.751 1.699 1.814 17,819,168 1.8072 0.00%
2012-06-14 0 3.000 2.890 3.100 2.820 3.000 18,000 52,260 2.9033 1.728 1.665 1.786 1.624 1.728 31,250 1.6723 1.35%
2012-06-13 0 2.960 2.910 2.990 - - 0 0 - 1.705 1.676 1.722 - - 0 - 0.00%
2012-06-12 0 2.960 2.910 2.960 2.900 2.960 136,000 396,140 2.9128 1.705 1.676 1.705 1.670 1.705 236,107 1.6778 0.68%
2012-06-11 0 2.940 2.920 2.960 2.900 2.990 458,000 1,334,480 2.9137 1.693 1.682 1.705 1.670 1.722 795,127 1.6783 1.03%
2012-06-08 0 2.910 2.910 2.960 2.890 3.000 74,000 216,820 2.9300 1.676 1.676 1.705 1.665 1.728 128,470 1.6877 -3.64%
2012-06-07 0 3.020 2.970 3.020 2.900 3.020 154,000 455,320 2.9566 1.740 1.711 1.740 1.670 1.740 267,357 1.7030 3.42%
2012-06-06 0 2.920 2.920 2.980 2.910 2.910 4,000 11,640 2.9100 1.682 1.682 1.717 1.676 1.676 6,944 1.6762 1.74%
2012-06-05 0 2.870 2.870 2.940 2.870 2.870 10,000 28,700 2.8700 1.653 1.653 1.693 1.653 1.653 17,361 1.6531 3.24%
2012-06-04 0 2.780 2.750 2.870 2.780 2.950 440,000 1,266,820 2.8791 1.601 1.584 1.653 1.601 1.699 763,877 1.6584 -9.15%
2012-06-01 0 3.060 3.030 3.140 2.970 3.090 120,000 367,140 3.0595 1.763 1.745 1.809 1.711 1.780 208,330 1.7623 1.66%
2012-05-31 0 3.010 3.000 3.080 3.010 3.150 174,000 533,280 3.0648 1.734 1.728 1.774 1.734 1.814 302,079 1.7654 -0.33%
2012-05-30 0 3.020 2.990 3.050 2.950 3.150 142,000 429,400 3.0239 1.740 1.722 1.757 1.699 1.814 246,524 1.7418 -2.58%
2012-05-29 0 3.100 3.100 3.180 3.100 3.100 22,000 68,200 3.1000 1.786 1.786 1.832 1.786 1.786 38,194 1.7856 -0.32%
2012-05-28 0 3.110 3.110 3.150 3.000 3.180 98,000 301,960 3.0812 1.791 1.791 1.814 1.728 1.832 170,136 1.7748 2.98%
2012-05-25 0 3.020 3.010 3.120 - - 0 0 - 1.740 1.734 1.797 - - 0 - 0.00%
2012-05-24 0 3.020 3.020 3.060 2.900 3.090 74,000 224,000 3.0270 1.740 1.740 1.763 1.670 1.780 128,470 1.7436 -1.63%
2012-05-23 0 3.070 3.070 3.180 3.040 3.140 22,000 67,840 3.0836 1.768 1.768 1.832 1.751 1.809 38,194 1.7762 -1.92%
2012-05-22 0 3.130 3.120 3.170 3.120 3.130 12,000 37,540 3.1283 1.803 1.797 1.826 1.797 1.803 20,833 1.8019 -1.26%
2012-05-21 0 3.170 3.120 3.170 2.990 3.170 216,000 660,520 3.0580 1.826 1.797 1.826 1.722 1.826 374,994 1.7614 6.02%
2012-05-18 0 2.990 2.970 3.000 2.900 3.090 710,000 2,103,880 2.9632 1.722 1.711 1.728 1.670 1.780 1,232,620 1.7068 -4.47%
2012-05-17 0 3.130 3.130 3.150 3.000 3.200 1,950,000 5,942,440 3.0474 1.803 1.803 1.814 1.728 1.843 3,385,364 1.7553 0.00%
2012-05-16 0 3.130 3.070 3.130 3.070 3.260 558,000 1,763,340 3.1601 1.803 1.768 1.803 1.768 1.878 968,735 1.8203 -4.86%
2012-05-15 0 3.290 3.290 3.300 3.200 3.290 414,000 1,343,160 3.2443 1.895 1.895 1.901 1.843 1.895 718,739 1.8688 -1.20%
2012-05-14 0 3.330 3.330 3.370 3.320 3.370 232,000 778,360 3.3550 1.918 1.918 1.941 1.912 1.941 402,772 1.9325 -2.35%
2012-05-11 0 3.410 3.410 3.430 3.370 3.430 284,000 967,180 3.4056 1.964 1.964 1.976 1.941 1.976 493,048 1.9616 0.00%
2012-05-10 0 3.410 3.380 3.430 3.370 3.460 500,000 1,702,480 3.4050 1.964 1.947 1.976 1.941 1.993 868,042 1.9613 0.00%
2012-05-09 0 3.410 3.410 3.440 3.370 3.500 938,000 3,205,600 3.4175 1.964 1.964 1.981 1.941 2.016 1,628,447 1.9685 -3.40%
2012-05-08 0 3.530 3.530 3.550 3.250 3.550 1,352,190 4,681,065 3.4618 2.033 2.033 2.045 1.872 2.045 2,347,516 1.9941 8.62%
2012-05-07 0 3.250 3.230 3.250 3.180 3.300 1,100,000 3,561,620 3.2378 1.872 1.861 1.872 1.832 1.901 1,909,693 1.8650 -2.99%
2012-05-04 0 3.350 3.330 3.380 3.350 3.450 868,000 2,945,020 3.3929 1.930 1.918 1.947 1.930 1.987 1,506,921 1.9543 -1.47%
2012-05-03 0 3.400 3.350 3.430 3.310 3.470 988,000 3,345,100 3.3857 1.958 1.930 1.976 1.907 1.999 1,715,251 1.9502 -2.02%
2012-05-02 0 3.470 3.430 3.480 3.150 3.560 1,744,000 5,779,540 3.3140 1.999 1.976 2.005 1.814 2.051 3,027,731 1.9089 5.47%
2012-04-30 0 3.290 3.280 3.290 3.250 3.640 2,326,300 8,224,343 3.5354 1.895 1.889 1.895 1.872 2.097 4,038,653 2.0364 -6.00%
2012-04-27 0 3.500 3.500 3.550 3.360 3.660 3,334,000 11,816,440 3.5442 2.016 2.016 2.045 1.935 2.108 5,788,105 2.0415 2.64%
2012-04-26 0 3.410 3.410 3.440 3.180 3.450 4,576,000 15,449,260 3.3761 1.964 1.964 1.981 1.832 1.987 7,944,321 1.9447 7.91%
2012-04-25 0 3.160 3.130 3.170 3.010 3.170 944,000 2,955,280 3.1306 1.820 1.803 1.826 1.734 1.826 1,638,863 1.8032 3.95%
2012-04-24 0 3.040 3.040 3.070 2.990 3.070 586,000 1,780,040 3.0376 1.751 1.751 1.768 1.722 1.768 1,017,345 1.7497 1.67%
2012-04-23 0 2.990 2.990 3.040 2.980 3.180 64,000 194,040 3.0319 1.722 1.722 1.751 1.717 1.832 111,109 1.7464 -1.97%
2012-04-20 0 3.050 3.030 3.080 2.970 3.050 558,000 1,675,340 3.0024 1.757 1.745 1.774 1.711 1.757 968,735 1.7294 -1.29%
2012-04-19 0 3.090 3.060 3.110 2.910 3.100 2,154,000 6,539,660 3.0361 1.780 1.763 1.791 1.676 1.786 3,739,525 1.7488 3.34%
2012-04-18 0 2.990 2.990 3.020 2.900 3.230 5,578,000 17,471,220 3.1322 1.722 1.722 1.740 1.670 1.861 9,683,878 1.8042 -1.97%
2012-04-17 0 3.050 3.040 3.060 2.760 3.080 4,980,000 14,636,480 2.9391 1.757 1.751 1.763 1.590 1.774 8,645,699 1.6929 8.93%
2012-04-16 0 2.800 2.770 2.800 2.550 2.800 3,870,000 10,544,600 2.7247 1.613 1.596 1.613 1.469 1.613 6,718,646 1.5695 8.53%
2012-04-13 0 2.580 2.580 2.610 2.310 2.600 746,000 1,905,000 2.5536 1.486 1.486 1.503 1.331 1.498 1,295,119 1.4709 1.98%
2012-04-12 0 2.530 2.520 2.540 2.480 2.530 854,000 2,144,140 2.5107 1.457 1.452 1.463 1.429 1.457 1,482,616 1.4462 3.27%
2012-04-11 0 2.450 2.430 2.460 2.350 2.460 914,000 2,196,540 2.4032 1.411 1.400 1.417 1.354 1.417 1,586,781 1.3843 4.26%
2012-04-10 0 2.350 2.330 2.360 2.200 2.370 810,000 1,887,780 2.3306 1.354 1.342 1.359 1.267 1.365 1,406,228 1.3424 1.29%
2012-04-05 0 2.320 2.290 2.320 2.240 2.320 426,000 978,560 2.2971 1.336 1.319 1.336 1.290 1.336 739,572 1.3231 1.75%
2012-04-03 0 2.280 2.250 2.290 2.100 2.280 1,680,000 3,774,380 2.2467 1.313 1.296 1.319 1.210 1.313 2,916,621 1.2941 6.54%
2012-04-02 0 2.140 2.100 2.140 2.100 2.180 154,000 329,080 2.1369 1.233 1.210 1.233 1.210 1.256 267,357 1.2309 -2.73%
2012-03-30 0 2.200 2.110 2.200 2.100 2.200 184,000 390,920 2.1246 1.267 1.215 1.267 1.210 1.267 319,439 1.2238 4.76%
2012-03-29 0 2.100 2.100 2.120 2.060 2.110 1,198,000 2,497,800 2.0850 1.210 1.210 1.221 1.187 1.215 2,079,829 1.2010 -2.33%
2012-03-28 0 2.150 2.130 2.160 2.100 2.190 332,000 704,320 2.1214 1.238 1.227 1.244 1.210 1.261 576,380 1.2220 -2.27%
2012-03-27 0 2.200 2.200 2.220 2.180 2.250 616,000 1,369,860 2.2238 1.267 1.267 1.279 1.256 1.296 1,069,428 1.2809 0.92%
2012-03-26 0 2.180 2.180 2.190 2.180 2.200 424,000 929,720 2.1927 1.256 1.256 1.261 1.256 1.267 736,100 1.2630 -0.46%
2012-03-23 0 2.190 2.190 2.220 2.190 2.250 918,000 2,066,148 2.2507 1.261 1.261 1.279 1.261 1.296 1,593,725 1.2964 -3.10%
2012-03-22 0 2.260 2.250 2.260 2.250 2.310 548,000 1,248,760 2.2788 1.302 1.296 1.302 1.296 1.331 951,374 1.3126 -1.74%
2012-03-21 0 2.300 2.300 2.310 2.160 2.340 1,102,000 2,511,740 2.2793 1.325 1.325 1.331 1.244 1.348 1,913,165 1.3129 3.60%
2012-03-20 0 2.220 2.210 2.250 2.010 2.260 2,484,000 5,380,760 2.1662 1.279 1.273 1.296 1.158 1.302 4,312,433 1.2477 2.30%
2012-03-19 0 2.170 2.150 2.200 2.170 2.330 808,000 1,788,360 2.2133 1.250 1.238 1.267 1.250 1.342 1,402,756 1.2749 -4.41%
2012-03-16 0 2.270 2.270 2.280 2.060 2.370 2,470,000 5,495,600 2.2249 1.308 1.308 1.313 1.187 1.365 4,288,128 1.2816 -5.02%
2012-03-15 0 2.390 2.380 2.390 2.370 2.410 748,000 1,789,060 2.3918 1.377 1.371 1.377 1.365 1.388 1,298,591 1.3777 -2.45%
2012-03-14 0 2.450 2.420 2.450 2.420 2.550 1,296,000 3,254,760 2.5114 1.411 1.394 1.411 1.394 1.469 2,249,965 1.4466 -2.78%
2012-03-13 0 2.520 2.510 2.520 2.470 2.550 1,416,000 3,549,560 2.5068 1.452 1.446 1.452 1.423 1.469 2,458,295 1.4439 -2.70%
2012-03-12 0 2.590 2.550 2.600 2.540 2.600 200,000 510,000 2.5500 1.492 1.469 1.498 1.463 1.498 347,217 1.4688 0.78%
2012-03-09 0 2.570 2.560 2.590 2.540 2.630 504,000 1,295,440 2.5703 1.480 1.475 1.492 1.463 1.515 874,986 1.4805 1.18%
2012-03-08 0 2.540 2.530 2.550 2.490 2.560 836,000 2,109,800 2.5237 1.463 1.457 1.469 1.434 1.475 1,451,366 1.4537 2.01%
2012-03-07 0 2.490 2.460 2.500 2.460 2.600 1,406,000 3,555,940 2.5291 1.434 1.417 1.440 1.417 1.498 2,440,934 1.4568 -4.23%
2012-03-06 0 2.600 2.600 2.610 2.580 2.820 3,048,000 8,233,460 2.7013 1.498 1.498 1.503 1.486 1.624 5,291,585 1.5560 -2.99%
2012-03-05 0 2.680 2.680 2.690 2.680 2.710 900,000 2,427,460 2.6972 1.544 1.544 1.549 1.544 1.561 1,562,476 1.5536 -0.74%
2012-03-02 0 2.700 2.690 2.710 2.680 2.750 839,490 2,280,892 2.7170 1.555 1.549 1.561 1.544 1.584 1,457,425 1.5650 1.50%
2012-03-01 0 2.660 2.650 2.660 2.650 2.790 1,166,000 3,170,880 2.7195 1.532 1.526 1.532 1.526 1.607 2,024,274 1.5664 -1.12%
2012-02-29 0 2.690 2.660 2.750 2.650 2.780 3,782,000 10,294,140 2.7219 1.549 1.532 1.584 1.526 1.601 6,565,870 1.5678 2.28%
2012-02-28 0 2.630 2.630 2.640 2.620 2.690 578,000 1,527,000 2.6419 1.515 1.515 1.521 1.509 1.549 1,003,457 1.5217 0.00%
2012-02-27 0 2.630 2.620 2.640 2.600 2.760 1,936,000 5,197,140 2.6845 1.515 1.509 1.521 1.498 1.590 3,361,059 1.5463 -3.31%
2012-02-24 0 2.720 2.710 2.720 2.660 2.790 1,698,000 4,637,060 2.7309 1.567 1.561 1.567 1.532 1.607 2,947,871 1.5730 -0.37%
2012-02-23 0 2.730 2.720 2.740 2.710 2.830 2,186,000 6,023,000 2.7553 1.573 1.567 1.578 1.561 1.630 3,795,080 1.5871 -2.50%
2012-02-22 0 2.800 2.790 2.800 2.620 2.830 8,058,000 22,104,740 2.7432 1.613 1.607 1.613 1.509 1.630 13,989,366 1.5801 8.11%
2012-02-21 0 2.590 2.590 2.600 2.370 2.630 12,744,000 32,322,340 2.5363 1.492 1.492 1.498 1.365 1.515 22,124,657 1.4609 13.60%
2012-02-20 0 2.280 2.270 2.280 2.250 2.380 2,880,000 6,634,260 2.3036 1.313 1.308 1.313 1.296 1.371 4,999,922 1.3269 0.00%
2012-02-17 0 2.280 2.230 2.280 2.220 2.350 892,000 2,029,580 2.2753 1.313 1.284 1.313 1.279 1.354 1,548,587 1.3106 -0.87%
2012-02-16 0 2.300 2.280 2.300 2.240 2.310 746,000 1,694,280 2.2712 1.325 1.313 1.325 1.290 1.331 1,295,119 1.3082 1.77%
2012-02-15 0 2.260 2.260 2.280 2.230 2.300 702,000 1,589,060 2.2636 1.302 1.302 1.313 1.284 1.325 1,218,731 1.3039 -1.31%
2012-02-14 0 2.290 2.240 2.290 2.200 2.320 826,000 1,878,960 2.2748 1.319 1.290 1.319 1.267 1.336 1,434,006 1.3103 -0.43%
2012-02-13 0 2.300 2.290 2.300 2.170 2.320 814,000 1,848,120 2.2704 1.325 1.319 1.325 1.250 1.336 1,413,173 1.3078 3.60%
2012-02-10 0 2.220 2.210 2.240 2.220 2.380 2,432,000 5,577,700 2.2935 1.279 1.273 1.290 1.279 1.371 4,222,157 1.3211 -2.63%
2012-02-09 0 2.280 2.270 2.280 2.130 2.370 2,992,000 6,788,160 2.2688 1.313 1.308 1.313 1.227 1.365 5,194,364 1.3068 4.59%
2012-02-08 0 2.180 2.160 2.180 1.960 2.220 4,428,000 9,534,620 2.1533 1.256 1.244 1.256 1.129 1.279 7,687,381 1.2403 13.54%
2012-02-07 0 1.920 1.900 1.920 1.890 1.920 218,000 414,880 1.9031 1.106 1.094 1.106 1.089 1.106 378,466 1.0962 0.00%
2012-02-06 0 1.920 1.910 1.930 1.900 1.940 576,000 1,103,660 1.9161 1.106 1.100 1.112 1.094 1.117 999,984 1.1037 0.52%
2012-02-03 0 1.910 1.920 1.930 1.850 1.930 584,000 1,101,020 1.8853 1.100 1.106 1.112 1.066 1.112 1,013,873 1.0860 4.37%
2012-02-02 0 1.830 1.790 1.840 1.750 1.870 486,000 869,020 1.7881 1.054 1.031 1.060 1.008 1.077 843,737 1.0300 2.23%
2012-02-01 0 1.790 1.790 1.820 1.770 1.830 454,700 814,642 1.7916 1.031 1.031 1.048 1.020 1.054 789,397 1.0320 -3.76%
2012-01-31 0 1.860 1.820 1.870 1.830 1.870 90,000 165,860 1.8429 1.071 1.048 1.077 1.054 1.077 156,248 1.0615 -0.53%
2012-01-30 0 1.870 1.830 1.870 1.830 1.870 14,000 26,020 1.8586 1.077 1.054 1.077 1.054 1.077 24,305 1.0706 4.47%
2012-01-27 0 1.790 1.790 1.850 1.780 1.820 90,000 162,140 1.8016 1.031 1.031 1.066 1.025 1.048 156,248 1.0377 -1.65%
2012-01-26 0 1.820 1.820 1.850 1.800 1.840 90,000 163,540 1.8171 1.048 1.048 1.066 1.037 1.060 156,248 1.0467 -1.09%
2012-01-20 0 1.840 1.840 1.870 1.780 1.860 236,000 435,580 1.8457 1.060 1.060 1.077 1.025 1.071 409,716 1.0631 0.00%
2012-01-19 0 1.840 1.800 1.840 1.780 1.840 264,000 477,720 1.8095 1.060 1.037 1.060 1.025 1.060 458,326 1.0423 4.55%
2012-01-18 0 1.760 1.760 1.800 1.760 1.760 4,000 7,040 1.7600 1.014 1.014 1.037 1.014 1.014 6,944 1.0138 -2.22%
2012-01-17 0 1.800 1.790 1.800 1.740 1.800 524,000 924,080 1.7635 1.037 1.031 1.037 1.002 1.037 909,708 1.0158 3.45%
2012-01-16 0 1.740 1.740 1.760 1.740 1.750 50,000 87,260 1.7452 1.002 1.002 1.014 1.002 1.008 86,804 1.0053 -0.57%
2012-01-13 0 1.750 1.750 1.780 1.750 1.820 414,000 741,920 1.7921 1.008 1.008 1.025 1.008 1.048 718,739 1.0323 -3.85%
2012-01-12 0 1.820 1.810 1.820 1.810 1.830 86,000 156,700 1.8221 1.048 1.043 1.048 1.043 1.054 149,303 1.0495 0.00%
2012-01-11 0 1.820 1.820 1.840 1.820 1.870 22,000 40,740 1.8518 1.048 1.048 1.060 1.048 1.077 38,194 1.0667 0.55%
2012-01-10 0 1.810 1.810 1.850 1.760 1.850 20,000 35,960 1.7980 1.043 1.043 1.066 1.014 1.066 34,722 1.0357 -2.16%
2012-01-09 0 1.850 1.800 1.860 1.760 1.850 136,000 244,660 1.7990 1.066 1.037 1.071 1.014 1.066 236,107 1.0362 4.52%
2012-01-06 0 1.770 1.770 1.850 1.760 1.870 294,000 535,840 1.8226 1.020 1.020 1.066 1.014 1.077 510,409 1.0498 -2.75%
2012-01-05 0 1.820 1.810 1.840 1.800 1.820 56,000 101,080 1.8050 1.048 1.043 1.060 1.037 1.048 97,221 1.0397 -1.62%
2012-01-04 0 1.850 1.790 1.860 1.780 1.850 112,000 204,700 1.8277 1.066 1.031 1.071 1.025 1.066 194,441 1.0528 1.09%
2012-01-03 0 1.830 1.810 1.840 1.800 1.860 334,000 608,860 1.8229 1.054 1.043 1.060 1.037 1.071 579,852 1.0500 0.55%
2011-12-30 0 1.820 1.820 1.840 1.800 1.840 58,000 105,540 1.8197 1.048 1.048 1.060 1.037 1.060 100,693 1.0481 -1.09%
2011-12-29 0 1.840 1.780 1.840 1.770 1.840 148,000 266,380 1.7999 1.060 1.025 1.060 1.020 1.060 256,940 1.0367 0.00%
2011-12-28 0 1.840 1.750 1.850 1.750 1.880 92,000 168,280 1.8291 1.060 1.008 1.066 1.008 1.083 159,720 1.0536 2.79%
2011-12-23 0 1.790 1.790 1.820 1.750 1.800 180,000 321,100 1.7839 1.031 1.031 1.048 1.008 1.037 312,495 1.0275 -0.56%
2011-12-22 0 1.800 1.770 1.800 1.740 1.820 200,000 353,300 1.7665 1.037 1.020 1.037 1.002 1.048 347,217 1.0175 -1.64%
2011-12-21 0 1.830 1.800 1.830 1.830 1.840 38,000 69,700 1.8342 1.054 1.037 1.054 1.054 1.060 65,971 1.0565 3.39%
2011-12-20 0 1.770 1.760 1.790 1.770 1.820 70,735 126,926 1.7944 1.020 1.014 1.031 1.020 1.048 122,802 1.0336 -2.75%
2011-12-19 0 1.820 1.820 1.840 1.750 1.840 232,000 408,660 1.7615 1.048 1.048 1.060 1.008 1.060 402,772 1.0146 -0.55%
2011-12-16 0 1.830 1.800 1.850 1.800 1.850 92,000 167,640 1.8222 1.054 1.037 1.066 1.037 1.066 159,720 1.0496 -1.08%
2011-12-15 0 1.850 1.850 1.870 1.850 1.870 18,000 33,500 1.8611 1.066 1.066 1.077 1.066 1.077 31,250 1.0720 -1.07%
2011-12-14 0 1.870 1.810 1.870 1.870 1.880 50,000 93,780 1.8756 1.077 1.043 1.077 1.077 1.083 86,804 1.0804 0.00%
2011-12-13 0 1.870 1.860 1.890 - - 0 0 - 1.077 1.071 1.089 - - 0 - 0.00%
2011-12-12 0 1.870 1.860 1.900 1.850 1.900 268,000 499,660 1.8644 1.077 1.071 1.094 1.066 1.094 465,271 1.0739 -0.53%
2011-12-09 0 1.880 1.860 1.900 1.860 1.900 76,000 143,520 1.8884 1.083 1.071 1.094 1.071 1.094 131,942 1.0877 -1.57%
2011-12-08 0 1.910 1.860 1.910 1.880 1.910 34,000 64,180 1.8876 1.100 1.071 1.100 1.083 1.100 59,027 1.0873 0.00%
2011-12-07 0 1.910 1.900 1.910 1.860 1.910 44,000 82,840 1.8827 1.100 1.094 1.100 1.071 1.100 76,388 1.0845 1.06%
2011-12-06 0 1.890 1.880 1.900 1.830 1.910 170,000 317,500 1.8676 1.089 1.083 1.094 1.054 1.100 295,134 1.0758 -1.05%
2011-12-05 0 1.910 1.900 1.940 1.900 1.940 82,000 157,280 1.9180 1.100 1.094 1.117 1.094 1.117 142,359 1.1048 -3.54%
2011-12-02 0 1.980 1.920 1.990 1.980 1.980 32,000 63,360 1.9800 1.140 1.106 1.146 1.140 1.140 55,555 1.1405 -1.98%
2011-12-01 0 2.020 1.990 2.030 1.980 2.080 572,000 1,159,180 2.0265 1.164 1.146 1.169 1.140 1.198 993,040 1.1673 3.59%
2011-11-30 0 1.950 1.910 1.950 1.910 1.950 94,000 182,960 1.9464 1.123 1.100 1.123 1.100 1.123 163,192 1.1211 -2.01%
2011-11-29 0 1.990 1.950 2.000 1.940 2.000 184,000 360,120 1.9572 1.146 1.123 1.152 1.117 1.152 319,439 1.1273 2.58%
2011-11-28 0 1.940 1.940 1.980 1.940 1.940 10,000 19,400 1.9400 1.117 1.117 1.140 1.117 1.117 17,361 1.1175 -0.51%
2011-11-25 0 1.950 1.900 1.950 1.880 1.950 242,000 457,480 1.8904 1.123 1.094 1.123 1.083 1.123 420,132 1.0889 2.63%
2011-11-24 0 1.900 1.890 1.960 1.890 1.930 48,000 91,260 1.9013 1.094 1.089 1.129 1.089 1.112 83,332 1.0951 0.53%
2011-11-23 0 1.890 1.890 1.920 1.880 1.940 374,000 715,360 1.9127 1.089 1.089 1.106 1.083 1.117 649,295 1.1017 -2.07%
2011-11-22 0 1.930 1.920 1.930 1.850 1.960 176,000 331,720 1.8848 1.112 1.106 1.112 1.066 1.129 305,551 1.0856 4.32%
2011-11-21 0 1.850 1.850 1.870 1.850 1.870 298,000 554,460 1.8606 1.066 1.066 1.077 1.066 1.077 517,353 1.0717 -2.12%
2011-11-18 0 1.890 1.890 1.900 1.860 1.910 360,000 680,400 1.8900 1.089 1.089 1.094 1.071 1.100 624,990 1.0887 -2.58%
2011-11-17 0 1.940 1.930 1.940 1.850 2.110 3,602,000 7,007,200 1.9454 1.117 1.112 1.117 1.066 1.215 6,253,375 1.1205 -11.42%
2011-11-16 0 2.190 2.160 2.190 2.140 2.190 420,000 909,880 2.1664 1.261 1.244 1.261 1.233 1.261 729,155 1.2479 -2.67%
2011-11-15 0 2.250 2.240 2.270 2.230 2.260 134,000 301,760 2.2519 1.296 1.290 1.308 1.284 1.302 232,635 1.2971 -0.44%
2011-11-14 0 2.260 2.240 2.270 2.220 2.290 360,000 807,000 2.2417 1.302 1.290 1.308 1.279 1.319 624,990 1.2912 3.67%
2011-11-11 0 2.180 2.180 2.200 2.150 2.200 620,000 1,354,100 2.1840 1.256 1.256 1.267 1.238 1.267 1,076,372 1.2580 0.46%
2011-11-10 0 2.170 2.150 2.180 2.110 2.240 1,022,000 2,221,740 2.1739 1.250 1.238 1.256 1.215 1.290 1,774,278 1.2522 -6.47%
2011-11-09 0 2.320 2.300 2.320 2.220 2.350 756,000 1,733,080 2.2924 1.336 1.325 1.336 1.279 1.354 1,312,480 1.3205 1.31%
2011-11-08 0 2.290 2.280 2.330 2.270 2.350 1,090,000 2,527,800 2.3191 1.319 1.313 1.342 1.308 1.354 1,892,332 1.3358 -0.87%
2011-11-07 0 2.310 2.300 2.320 2.290 2.380 518,000 1,213,960 2.3436 1.331 1.325 1.336 1.319 1.371 899,292 1.3499 0.43%
2011-11-04 0 2.300 2.280 2.300 2.220 2.380 1,174,000 2,735,100 2.3297 1.325 1.313 1.325 1.279 1.371 2,038,163 1.3419 3.60%
2011-11-03 0 2.220 2.180 2.220 2.170 2.270 1,112,000 2,472,900 2.2238 1.279 1.256 1.279 1.250 1.308 1,930,526 1.2809 -1.33%
2011-11-02 0 2.250 2.250 2.260 2.170 2.250 996,000 2,196,540 2.2054 1.296 1.296 1.302 1.250 1.296 1,729,140 1.2703 -0.44%
2011-11-01 0 2.260 2.260 2.290 2.210 2.300 1,936,000 4,370,240 2.2574 1.302 1.302 1.319 1.273 1.325 3,361,059 1.3003 -1.31%
2011-10-31 0 2.290 2.270 2.290 2.210 2.340 1,146,000 2,587,860 2.2582 1.319 1.308 1.319 1.273 1.348 1,989,552 1.3007 1.33%
2011-10-28 0 2.260 2.260 2.270 2.200 2.370 4,012,000 9,187,940 2.2901 1.302 1.302 1.308 1.267 1.365 6,965,170 1.3191 4.63%
2011-10-27 0 2.160 2.160 2.170 2.000 2.170 2,504,000 5,244,720 2.0945 1.244 1.244 1.250 1.152 1.250 4,347,155 1.2065 9.09%
2011-10-26 0 1.980 1.960 1.990 1.940 2.010 304,000 600,320 1.9747 1.140 1.129 1.146 1.117 1.158 527,770 1.1375 0.00%
2011-10-25 0 1.980 1.980 1.990 1.940 1.980 900,000 1,769,980 1.9666 1.140 1.140 1.146 1.117 1.140 1,562,476 1.1328 1.54%
2011-10-24 0 1.950 1.940 1.980 1.910 2.000 674,000 1,314,260 1.9499 1.123 1.117 1.140 1.100 1.152 1,170,121 1.1232 4.84%
2011-10-21 0 1.860 1.850 1.880 1.770 1.870 536,000 967,000 1.8041 1.071 1.066 1.083 1.020 1.077 930,541 1.0392 5.08%
2011-10-20 0 1.770 1.740 1.780 1.740 1.810 320,000 570,080 1.7815 1.020 1.002 1.025 1.002 1.043 555,547 1.0262 -0.56%
2011-10-19 0 1.780 1.770 1.780 1.790 1.830 466,000 839,640 1.8018 1.025 1.020 1.025 1.031 1.054 809,015 1.0379 2.30%
2011-10-18 0 1.740 1.740 1.760 1.740 1.860 944,000 1,698,940 1.7997 1.002 1.002 1.014 1.002 1.071 1,638,863 1.0367 -9.84%
2011-10-17 0 1.930 1.930 1.940 1.920 1.970 378,000 734,420 1.9429 1.112 1.112 1.117 1.106 1.135 656,240 1.1191 0.52%
2011-10-14 0 1.920 1.870 1.920 1.880 1.960 838,000 1,602,880 1.9127 1.106 1.077 1.106 1.083 1.129 1,454,839 1.1018 -2.54%
2011-10-13 0 1.970 1.950 1.970 1.800 2.050 3,476,000 6,703,520 1.9285 1.135 1.123 1.135 1.037 1.181 6,034,629 1.1108 4.79%
2011-10-12 0 1.880 1.840 1.880 1.750 2.080 5,184,000 9,711,400 1.8733 1.083 1.060 1.083 1.008 1.198 8,999,860 1.0791 -6.47%
2011-10-11 0 2.010 2.010 2.030 1.900 2.120 2,276,000 4,544,800 1.9968 1.158 1.158 1.169 1.094 1.221 3,951,328 1.1502 8.06%
2011-10-10 0 1.860 1.830 1.890 1.820 1.900 204,000 374,580 1.8362 1.071 1.054 1.089 1.048 1.094 354,161 1.0577 1.64%
2011-10-07 0 1.830 1.830 1.850 1.720 1.870 894,010 1,625,778 1.8185 1.054 1.054 1.066 0.991 1.077 1,552,077 1.0475 6.40%
2011-10-06 0 1.720 1.690 1.720 1.680 1.800 424,000 721,220 1.7010 0.991 0.973 0.991 0.968 1.037 736,100 0.9798 5.52%
2011-10-04 0 1.630 1.610 1.660 1.560 1.690 1,204,000 1,968,260 1.6348 0.939 0.927 0.956 0.899 0.973 2,090,245 0.9416 0.00%
2011-10-03 0 1.630 1.600 1.650 1.550 1.650 1,786,000 2,863,120 1.6031 0.939 0.922 0.950 0.893 0.950 3,100,646 0.9234 -3.55%
2011-09-30 0 1.690 1.660 1.700 1.650 1.800 1,232,000 2,096,300 1.7015 0.973 0.956 0.979 0.950 1.037 2,138,856 0.9801 -1.74%
2011-09-28 0 1.720 1.700 1.750 1.700 1.800 746,000 1,299,580 1.7421 0.991 0.979 1.008 0.979 1.037 1,295,119 1.0034 0.58%
2011-09-27 0 1.710 1.690 1.720 1.650 1.790 5,020,000 8,539,800 1.7012 0.985 0.973 0.991 0.950 1.031 8,715,143 0.9799 3.64%
2011-09-26 0 1.650 1.640 1.670 1.600 1.780 1,124,000 1,876,180 1.6692 0.950 0.945 0.962 0.922 1.025 1,951,359 0.9615 -7.30%
2011-09-23 0 1.780 1.730 1.780 1.640 1.780 520,000 909,560 1.7492 1.025 0.996 1.025 0.945 1.025 902,764 1.0075 -1.66%
2011-09-22 0 1.810 1.810 1.830 1.800 1.900 2,300,000 4,184,500 1.8193 1.043 1.043 1.054 1.037 1.094 3,992,994 1.0480 -5.73%
2011-09-21 0 1.920 1.890 1.940 1.840 1.960 976,000 1,854,720 1.9003 1.106 1.089 1.117 1.060 1.129 1,694,418 1.0946 1.05%
2011-09-20 0 1.900 1.850 1.900 1.750 1.940 1,650,000 2,955,840 1.7914 1.094 1.066 1.094 1.008 1.117 2,864,539 1.0319 2.15%
2011-09-19 0 1.860 1.840 1.870 1.850 2.000 1,578,000 2,975,920 1.8859 1.071 1.060 1.077 1.066 1.152 2,739,541 1.0863 -7.00%
2011-09-16 0 2.000 1.990 2.010 1.940 2.100 1,112,000 2,217,380 1.9940 1.152 1.146 1.158 1.117 1.210 1,930,526 1.1486 3.09%
2011-09-15 0 1.940 1.910 1.950 1.880 1.970 1,648,000 3,152,060 1.9127 1.117 1.100 1.123 1.083 1.135 2,861,067 1.1017 1.57%
2011-09-14 0 1.910 1.900 1.910 1.810 1.970 2,670,000 5,041,140 1.8881 1.100 1.094 1.100 1.043 1.135 4,635,345 1.0875 0.53%
2011-09-12 0 1.900 1.890 1.910 1.840 1.960 3,108,000 5,854,300 1.8836 1.094 1.089 1.100 1.060 1.129 5,395,750 1.0850 -5.47%
2011-09-09 0 2.010 2.000 2.010 1.990 2.040 2,086,000 4,190,100 2.0087 1.158 1.152 1.158 1.146 1.175 3,621,472 1.1570 -1.47%
2011-09-08 0 2.040 2.000 2.040 2.000 2.140 3,710,000 7,609,460 2.0511 1.175 1.152 1.175 1.152 1.233 6,440,872 1.1814 -2.39%
2011-09-07 0 2.190 2.180 2.190 2.110 2.190 4,190,000 9,019,940 2.1527 1.204 1.198 1.204 1.160 1.204 7,622,240 1.1834 2.34%
2011-09-06 0 2.140 2.130 2.140 2.080 2.150 4,322,000 9,120,120 2.1102 1.176 1.171 1.176 1.143 1.182 7,862,368 1.1600 -2.28%
2011-09-05 0 2.190 2.150 2.190 2.150 2.330 3,856,000 8,512,460 2.2076 1.204 1.182 1.204 1.182 1.281 7,014,644 1.2135 -6.81%
2011-09-02 0 2.350 2.340 2.350 2.310 2.480 3,626,000 8,478,660 2.3383 1.292 1.286 1.292 1.270 1.363 6,596,239 1.2854 -3.69%
2011-09-01 0 2.440 2.440 2.450 2.410 2.550 2,686,000 6,647,980 2.4750 1.341 1.341 1.347 1.325 1.402 4,886,238 1.3606 -0.41%
2011-08-31 0 2.450 2.420 2.460 2.420 2.500 3,584,000 8,836,580 2.4656 1.347 1.330 1.352 1.330 1.374 6,519,835 1.3553 -2.78%
2011-08-30 0 2.520 2.510 2.520 2.310 2.540 9,878,000 24,121,980 2.4420 1.385 1.380 1.385 1.270 1.396 17,969,568 1.3424 7.69%
2011-08-29 0 2.340 2.340 2.350 2.130 2.350 7,326,000 16,582,620 2.2635 1.286 1.286 1.292 1.171 1.292 13,327,096 1.2443 11.96%
2011-08-26 0 2.090 2.080 2.120 1.980 2.110 4,726,000 9,610,140 2.0335 1.149 1.143 1.165 1.088 1.160 8,597,305 1.1178 -0.95%
2011-08-25 0 2.110 2.100 2.120 2.070 2.170 2,958,000 6,299,160 2.1295 1.160 1.154 1.165 1.138 1.193 5,381,047 1.1706 1.44%
2011-08-24 0 2.080 2.040 2.080 2.050 2.320 8,738,000 18,449,820 2.1114 1.143 1.121 1.143 1.127 1.275 15,895,736 1.1607 -9.17%
2011-08-23 0 2.290 2.260 2.290 2.220 2.520 6,718,000 15,267,140 2.2726 1.259 1.242 1.259 1.220 1.385 12,221,052 1.2492 -5.76%
2011-08-22 0 2.430 2.390 2.430 2.220 2.970 9,820,000 23,663,140 2.4097 1.336 1.314 1.336 1.220 1.633 17,864,057 1.3246 -19.00%
2011-08-19 0 3.000 3.000 3.060 2.970 3.090 702,000 2,121,940 3.0227 1.649 1.649 1.682 1.633 1.699 1,277,044 1.6616 -4.46%
2011-08-18 0 3.140 3.100 3.200 3.110 3.240 204,000 646,860 3.1709 1.726 1.704 1.759 1.710 1.781 371,107 1.7431 -1.57%
2011-08-17 0 3.190 3.170 3.240 3.190 3.270 552,000 1,777,340 3.2198 1.754 1.743 1.781 1.754 1.798 1,004,171 1.7700 1.27%
2011-08-16 0 3.150 3.110 3.150 3.010 3.170 1,062,000 3,228,060 3.0396 1.732 1.710 1.732 1.655 1.743 1,931,938 1.6709 2.61%
2011-08-15 0 3.070 3.060 3.070 3.040 3.120 1,928,000 5,924,840 3.0730 1.688 1.682 1.688 1.671 1.715 3,507,322 1.6893 -1.60%
2011-08-12 0 3.120 3.100 3.170 3.120 3.210 308,000 975,840 3.1683 1.715 1.704 1.743 1.715 1.765 560,298 1.7416 -2.19%
2011-08-11 0 3.190 3.110 3.190 3.030 3.200 660,000 2,047,220 3.1018 1.754 1.710 1.754 1.666 1.759 1,200,639 1.7051 3.57%
2011-08-10 0 3.080 3.070 3.080 3.070 3.330 818,000 2,587,760 3.1635 1.693 1.688 1.693 1.688 1.831 1,488,065 1.7390 1.32%
2011-08-09 0 3.040 3.040 3.070 2.860 3.110 2,324,000 7,098,980 3.0546 1.671 1.671 1.688 1.572 1.710 4,227,706 1.6792 -4.70%
2011-08-08 0 3.190 3.180 3.200 3.060 3.560 2,314,000 7,411,980 3.2031 1.754 1.748 1.759 1.682 1.957 4,209,514 1.7608 -8.33%
2011-08-05 0 3.480 3.450 3.480 3.400 3.660 2,754,000 9,581,320 3.4791 1.913 1.896 1.913 1.869 2.012 5,009,940 1.9125 -6.45%
2011-08-04 0 3.720 3.700 3.750 3.350 3.740 1,950,000 7,009,400 3.5946 2.045 2.034 2.061 1.842 2.056 3,547,343 1.9760 7.83%
2011-08-03 0 3.450 3.450 3.480 3.200 3.560 2,572,000 8,834,120 3.4347 1.896 1.896 1.913 1.759 1.957 4,678,855 1.8881 3.29%
2011-08-02 0 3.340 3.320 3.340 3.200 3.500 4,286,000 14,361,020 3.3507 1.836 1.825 1.836 1.759 1.924 7,796,879 1.8419 0.60%
2011-08-01 0 3.320 3.310 3.330 2.990 3.330 3,108,000 9,821,060 3.1599 1.825 1.820 1.831 1.644 1.831 5,653,919 1.7370 3.75%
2011-07-29 0 3.200 3.190 3.210 3.180 3.380 3,080,000 10,026,600 3.2554 1.759 1.754 1.765 1.748 1.858 5,602,983 1.7895 -6.98%
2011-07-28 0 3.440 3.430 3.440 3.360 3.800 2,500,000 8,795,140 3.5181 1.891 1.885 1.891 1.847 2.089 4,547,876 1.9339 -9.47%
2011-07-27 0 3.800 3.790 3.800 3.740 3.920 1,470,000 5,646,340 3.8410 2.089 2.083 2.089 2.056 2.155 2,674,151 2.1115 -5.24%
2011-07-26 0 4.010 3.980 4.050 3.830 4.160 1,284,000 5,125,940 3.9922 2.204 2.188 2.226 2.105 2.287 2,335,789 2.1945 -4.30%
2011-07-25 0 4.190 4.160 4.200 4.150 4.250 494,000 2,076,340 4.2031 2.303 2.287 2.309 2.281 2.336 898,660 2.3105 -3.68%
2011-07-22 0 4.350 4.240 4.370 4.250 4.570 390,000 1,728,352 4.4317 2.391 2.331 2.402 2.336 2.512 709,469 2.4361 -1.81%
2011-07-21 0 4.430 4.370 4.430 4.380 4.450 72,000 316,980 4.4025 2.435 2.402 2.435 2.408 2.446 130,979 2.4201 -0.45%
2011-07-20 0 4.450 4.330 4.450 4.400 4.460 18,000 80,020 4.4456 2.446 2.380 2.446 2.419 2.452 32,745 2.4438 2.30%
2011-07-19 0 4.350 4.350 4.360 4.300 4.480 96,000 417,340 4.3473 2.391 2.391 2.397 2.364 2.463 174,638 2.3897 -1.14%
2011-07-18 0 4.400 4.350 4.420 4.360 4.490 62,000 275,500 4.4435 2.419 2.391 2.430 2.397 2.468 112,787 2.4427 -0.23%
2011-07-15 0 4.410 4.400 4.430 4.390 4.920 540,000 2,428,240 4.4967 2.424 2.419 2.435 2.413 2.705 982,341 2.4719 -7.16%
2011-07-14 0 4.750 4.750 4.780 4.670 4.980 462,000 2,189,780 4.7398 2.611 2.611 2.628 2.567 2.738 840,447 2.6055 1.93%
2011-07-13 0 4.660 4.660 4.780 4.620 4.820 1,060,000 5,010,820 4.7272 2.562 2.562 2.628 2.540 2.650 1,928,299 2.5986 -0.85%
2011-07-12 0 4.700 4.700 4.730 4.700 4.910 384,000 1,852,520 4.8243 2.584 2.584 2.600 2.584 2.699 698,554 2.6519 -5.05%
2011-07-11 0 4.950 4.950 4.960 4.900 4.990 320,000 1,584,620 4.9519 2.721 2.721 2.727 2.694 2.743 582,128 2.7221 -1.00%
2011-07-08 0 5.000 4.980 5.000 4.960 5.030 396,000 1,977,260 4.9931 2.749 2.738 2.749 2.727 2.765 720,384 2.7447 -0.40%
2011-07-07 0 5.020 4.990 5.050 4.950 5.100 1,958,000 9,819,960 5.0153 2.760 2.743 2.776 2.721 2.804 3,561,896 2.7569 -1.57%
2011-07-06 0 5.100 5.090 5.100 5.000 5.180 1,046,000 5,319,620 5.0857 2.804 2.798 2.804 2.749 2.847 1,902,831 2.7956 2.41%
2011-07-05 0 4.980 4.980 5.000 4.950 5.200 1,553,677 7,905,965 5.0886 2.738 2.738 2.749 2.721 2.858 2,826,372 2.7972 -4.05%
2011-07-04 0 5.190 5.170 5.200 5.190 5.250 276,000 1,438,080 5.2104 2.853 2.842 2.858 2.853 2.886 502,086 2.8642 -0.19%
2011-06-30 0 5.200 5.180 5.200 5.160 5.300 348,000 1,820,380 5.2310 2.858 2.847 2.858 2.836 2.913 633,064 2.8755 -0.95%
2011-06-29 0 5.250 5.290 5.300 5.210 5.300 180,000 949,300 5.2739 2.886 2.908 2.913 2.864 2.913 327,447 2.8991 -0.19%
2011-06-28 0 5.260 5.260 5.300 5.230 5.360 130,000 685,360 5.2720 2.891 2.891 2.913 2.875 2.946 236,490 2.8981 -0.75%
2011-06-27 0 5.300 5.300 5.320 5.250 5.400 1,276,000 6,723,180 5.2689 2.913 2.913 2.924 2.886 2.968 2,321,236 2.8964 0.00%
2011-06-24 0 5.300 5.290 5.330 5.250 5.310 240,000 1,262,480 5.2603 2.913 2.908 2.930 2.886 2.919 436,596 2.8916 1.73%
2011-06-23 0 5.210 5.200 5.230 5.150 5.300 396,000 2,060,300 5.2028 2.864 2.858 2.875 2.831 2.913 720,384 2.8600 -1.70%
2011-06-22 0 5.300 5.300 5.400 5.230 5.450 128,000 691,040 5.3988 2.913 2.913 2.968 2.875 2.996 232,851 2.9677 1.34%
2011-06-21 0 5.230 5.230 5.270 5.150 5.400 160,000 832,640 5.2040 2.875 2.875 2.897 2.831 2.968 291,064 2.8607 0.58%
2011-06-20 0 5.200 5.120 5.210 5.100 5.400 210,000 1,106,040 5.2669 2.858 2.815 2.864 2.804 2.968 382,022 2.8952 -2.62%
2011-06-17 0 5.340 5.200 5.340 5.250 5.430 134,000 713,940 5.3279 2.935 2.858 2.935 2.886 2.985 243,766 2.9288 -0.74%
2011-06-16 0 5.380 5.200 5.380 5.060 5.390 200,000 1,037,540 5.1877 2.957 2.858 2.957 2.782 2.963 363,830 2.8517 1.13%
2011-06-15 0 5.320 5.320 5.390 5.300 5.700 176,000 954,000 5.4205 2.924 2.924 2.963 2.913 3.133 320,170 2.9797 -0.75%
2011-06-14 0 5.360 5.300 5.370 5.080 5.450 214,000 1,135,620 5.3066 2.946 2.913 2.952 2.793 2.996 389,298 2.9171 3.28%
2011-06-13 0 5.190 5.190 5.200 5.080 5.310 652,000 3,380,780 5.1852 2.853 2.853 2.858 2.793 2.919 1,186,086 2.8504 -5.64%
2011-06-10 0 5.500 5.450 5.500 5.350 5.780 256,000 1,401,440 5.4744 3.023 2.996 3.023 2.941 3.177 465,703 3.0093 -4.18%
2011-06-09 0 5.740 5.660 5.850 5.500 5.980 82,000 467,640 5.7029 3.155 3.111 3.216 3.023 3.287 149,170 3.1349 0.70%
2011-06-08 0 5.700 5.690 5.730 5.690 5.920 238,000 1,366,260 5.7406 3.133 3.128 3.150 3.128 3.254 432,958 3.1556 -4.20%
2011-06-07 0 5.950 5.920 5.980 5.910 6.020 120,000 715,760 5.9647 3.271 3.254 3.287 3.249 3.309 218,298 3.2788 -0.17%
2011-06-03 0 5.960 5.960 6.000 5.950 6.040 104,000 622,900 5.9894 3.276 3.276 3.298 3.271 3.320 189,192 3.2924 -1.97%
2011-06-02 0 6.080 6.060 6.080 5.970 6.190 182,000 1,103,760 6.0646 3.342 3.331 3.342 3.282 3.403 331,085 3.3338 -1.46%
2011-06-01 0 6.170 6.160 6.190 6.000 6.290 427,714 2,650,349 6.1965 3.392 3.386 3.403 3.298 3.458 778,076 3.4063 3.70%
2011-05-31 0 5.950 5.880 5.950 5.840 6.000 250,000 1,471,840 5.8874 3.271 3.232 3.271 3.210 3.298 454,788 3.2363 0.85%
2011-05-30 0 5.900 5.900 6.000 5.860 6.000 174,000 1,032,220 5.9323 3.243 3.243 3.298 3.221 3.298 316,532 3.2610 0.00%
2011-05-27 0 5.900 5.850 5.910 5.900 5.920 82,000 483,920 5.9015 3.243 3.216 3.249 3.243 3.254 149,170 3.2441 0.34%
2011-05-26 0 5.880 5.870 5.900 5.840 6.060 302,000 1,781,000 5.8974 3.232 3.227 3.243 3.210 3.331 549,383 3.2418 0.68%
2011-05-25 0 5.840 5.740 5.840 5.730 5.860 72,000 415,300 5.7681 3.210 3.155 3.210 3.150 3.221 130,979 3.1707 0.34%
2011-05-24 0 5.820 5.810 5.840 5.730 5.960 308,000 1,789,080 5.8087 3.199 3.194 3.210 3.150 3.276 560,298 3.1931 -2.51%
2011-05-23 0 5.970 5.960 5.970 5.900 6.130 166,000 989,100 5.9584 3.282 3.276 3.282 3.243 3.370 301,979 3.2754 -2.93%
2011-05-20 0 6.150 6.150 6.170 6.150 6.500 164,000 1,020,180 6.2206 3.381 3.381 3.392 3.381 3.573 298,341 3.4195 -5.38%
2011-05-19 0 6.500 6.410 6.510 6.500 6.600 148,000 973,380 6.5769 3.573 3.524 3.579 3.573 3.628 269,234 3.6154 0.00%
2011-05-18 0 6.500 6.470 6.510 6.470 6.600 574,000 3,731,520 6.5009 3.573 3.557 3.579 3.557 3.628 1,044,192 3.5736 0.78%
2011-05-17 0 6.450 6.440 6.550 6.450 6.500 32,000 207,160 6.4738 3.546 3.540 3.601 3.546 3.573 58,213 3.5587 -0.77%
2011-05-16 0 6.500 6.480 6.500 6.480 6.530 416,000 2,704,860 6.5021 3.573 3.562 3.573 3.562 3.590 756,767 3.5742 0.00%
2011-05-13 0 6.500 6.500 6.530 6.400 6.550 894,500 5,819,530 6.5059 3.573 3.573 3.590 3.518 3.601 1,627,230 3.5763 1.09%
2011-05-12 0 6.430 6.430 6.470 6.400 6.550 436,000 2,814,020 6.4542 3.535 3.535 3.557 3.518 3.601 793,150 3.5479 -0.62%
2011-05-11 0 6.470 6.450 6.500 6.360 6.880 2,384,000 15,441,940 6.4773 3.557 3.546 3.573 3.496 3.782 4,336,855 3.5606 -3.14%
2011-05-09 0 6.680 6.650 6.690 6.630 6.750 186,000 1,242,200 6.6785 3.672 3.656 3.678 3.645 3.711 338,362 3.6712 1.06%
2011-05-06 0 6.610 6.610 6.680 6.560 6.920 1,686,000 11,182,320 6.6325 3.634 3.634 3.672 3.606 3.804 3,067,088 3.6459 -3.92%
2011-05-05 0 6.880 6.870 6.880 6.840 7.000 268,000 1,847,340 6.8931 3.782 3.776 3.782 3.760 3.848 487,532 3.7892 -1.71%
2011-05-04 0 7.000 6.970 7.020 6.800 7.380 378,000 2,661,820 7.0419 3.848 3.831 3.859 3.738 4.057 687,639 3.8710 -5.15%
2011-05-03 0 7.380 7.380 7.400 7.350 7.570 132,500 991,425 7.4825 4.057 4.057 4.068 4.040 4.161 241,037 4.1132 -0.67%
2011-04-29 0 7.430 7.400 7.450 7.250 7.450 480,000 3,556,400 7.4092 4.084 4.068 4.095 3.985 4.095 873,192 4.0729 0.81%
2011-04-28 0 7.370 7.370 7.450 7.370 7.650 468,000 3,490,620 7.4586 4.051 4.051 4.095 4.051 4.205 851,362 4.1000 -1.86%
2011-04-27 0 7.510 7.500 7.550 7.380 7.610 1,201,300 8,987,018 7.4811 4.128 4.123 4.150 4.057 4.183 2,185,345 4.1124 1.49%
2011-04-26 0 7.400 7.340 7.400 7.220 7.450 646,000 4,762,840 7.3728 4.068 4.035 4.068 3.969 4.095 1,175,171 4.0529 2.78%
2011-04-21 0 7.200 7.160 7.200 7.090 7.250 716,000 5,131,060 7.1663 3.958 3.936 3.958 3.897 3.985 1,302,512 3.9394 0.70%
2011-04-20 0 7.150 7.130 7.200 7.130 7.210 288,000 2,070,980 7.1909 3.930 3.919 3.958 3.919 3.963 523,915 3.9529 0.00%
2011-04-19 0 7.150 7.140 7.150 7.100 7.240 268,000 1,910,960 7.1304 3.930 3.925 3.930 3.903 3.980 487,532 3.9197 -1.11%
2011-04-18 0 7.230 7.230 7.240 7.140 7.330 342,000 2,483,920 7.2629 3.974 3.974 3.980 3.925 4.029 622,149 3.9925 1.83%
2011-04-15 0 7.100 7.080 7.140 7.000 7.180 178,000 1,267,280 7.1196 3.903 3.892 3.925 3.848 3.947 323,809 3.9137 1.14%
2011-04-14 0 7.020 6.940 7.020 6.920 7.020 94,000 655,100 6.9691 3.859 3.815 3.859 3.804 3.859 171,000 3.8310 -1.82%
2011-04-13 0 7.150 7.000 7.150 6.940 7.200 108,000 754,380 6.9850 3.930 3.848 3.930 3.815 3.958 196,468 3.8397 3.62%
2011-04-12 0 6.900 6.900 6.940 6.900 7.000 308,000 2,136,260 6.9359 3.793 3.793 3.815 3.793 3.848 560,298 3.8127 -1.85%
2011-04-11 0 7.030 7.030 7.100 6.970 7.350 324,000 2,296,940 7.0893 3.864 3.864 3.903 3.831 4.040 589,405 3.8971 -2.63%
2011-04-08 0 7.220 7.200 7.220 7.150 7.250 132,000 950,820 7.2032 3.969 3.958 3.969 3.930 3.985 240,128 3.9596 0.42%
2011-04-07 0 7.360 7.350 7.400 7.310 7.550 514,000 3,810,480 7.4134 3.952 3.947 3.974 3.926 4.054 957,151 3.9811 -0.81%
2011-04-06 0 7.420 7.420 7.430 7.200 7.460 246,000 1,811,000 7.3618 3.985 3.985 3.990 3.866 4.006 458,092 3.9534 2.91%
2011-04-04 0 7.210 7.210 7.230 7.100 7.250 238,000 1,707,560 7.1746 3.872 3.872 3.883 3.813 3.893 443,195 3.8528 1.55%
2011-04-01 0 7.100 7.060 7.100 7.020 7.160 190,000 1,344,320 7.0754 3.813 3.791 3.813 3.770 3.845 353,811 3.7995 -0.70%
2011-03-31 0 7.150 7.120 7.150 7.010 7.250 202,000 1,439,460 7.1260 3.840 3.824 3.840 3.764 3.893 376,157 3.8268 0.70%
2011-03-30 0 7.100 7.050 7.100 7.090 7.190 230,200 1,639,330 7.1213 3.813 3.786 3.813 3.807 3.861 428,670 3.8242 0.00%
2011-03-29 0 7.100 7.040 7.100 6.890 7.100 1,648,000 11,625,780 7.0545 3.813 3.781 3.813 3.700 3.813 3,068,843 3.7883 -0.98%
2011-03-28 0 7.170 7.170 7.180 7.050 7.230 278,000 1,979,300 7.1198 3.850 3.850 3.856 3.786 3.883 517,681 3.8234 -0.97%
2011-03-25 0 7.240 7.200 7.240 7.150 7.280 390,000 2,808,858 7.2022 3.888 3.866 3.888 3.840 3.909 726,243 3.8677 -1.23%
2011-03-24 0 7.330 7.250 7.330 7.200 7.390 686,000 5,000,520 7.2894 3.936 3.893 3.936 3.866 3.969 1,277,443 3.9145 -0.95%
2011-03-23 0 7.400 7.400 7.490 7.380 7.620 132,000 984,240 7.4564 3.974 3.974 4.022 3.963 4.092 245,805 4.0041 -2.25%
2011-03-22 0 7.570 7.500 7.570 7.410 7.600 244,000 1,834,840 7.5198 4.065 4.028 4.065 3.979 4.081 454,368 4.0382 2.99%
2011-03-21 0 7.350 7.330 7.380 7.200 7.650 754,000 5,633,020 7.4708 3.947 3.936 3.963 3.866 4.108 1,404,070 4.0119 2.08%
2011-03-18 0 7.200 7.170 7.200 7.100 7.300 96,000 692,560 7.2142 3.866 3.850 3.866 3.813 3.920 178,768 3.8741 1.41%
2011-03-17 0 7.100 7.100 7.150 7.100 7.200 666,000 4,759,880 7.1470 3.813 3.813 3.840 3.813 3.866 1,240,200 3.8380 -3.01%
2011-03-16 0 7.320 7.300 7.350 7.050 7.360 1,942,000 13,877,580 7.1460 3.931 3.920 3.947 3.786 3.952 3,616,319 3.8375 -0.41%
2011-03-15 0 7.350 7.360 7.400 7.310 7.700 638,000 4,721,400 7.4003 3.947 3.952 3.974 3.926 4.135 1,188,060 3.9740 -4.79%
2011-03-14 0 7.720 7.670 7.720 7.500 7.800 668,000 5,080,540 7.6056 4.146 4.119 4.146 4.028 4.189 1,243,924 4.0843 -2.15%
2011-03-11 0 7.890 7.830 7.890 7.680 8.050 708,000 5,549,640 7.8385 4.237 4.205 4.237 4.124 4.323 1,318,411 4.2093 -1.99%
2011-03-10 0 8.050 8.000 8.070 7.850 8.150 612,000 4,877,780 7.9702 4.323 4.296 4.334 4.216 4.377 1,139,643 4.2801 -0.62%
2011-03-09 0 8.100 8.030 8.100 7.970 8.110 264,000 2,115,680 8.0139 4.350 4.312 4.350 4.280 4.355 491,611 4.3036 0.12%
2011-03-08 0 8.090 8.050 8.100 7.950 8.160 236,000 1,896,760 8.0371 4.344 4.323 4.350 4.269 4.382 439,470 4.3160 -0.86%
2011-03-07 0 8.160 8.160 8.240 8.110 8.450 354,000 2,939,980 8.3050 4.382 4.382 4.425 4.355 4.538 659,205 4.4599 -1.21%
2011-03-04 0 8.260 8.230 8.250 8.020 8.260 774,000 6,302,160 8.1423 4.436 4.420 4.430 4.307 4.436 1,441,314 4.3725 3.25%
2011-03-03 0 8.000 7.980 8.050 7.900 8.200 1,208,000 9,639,240 7.9795 4.296 4.285 4.323 4.242 4.403 2,249,492 4.2851 -2.20%
2011-03-02 0 8.180 8.150 8.190 7.960 8.400 2,386,000 19,562,060 8.1987 4.393 4.377 4.398 4.275 4.511 4,443,119 4.4028 0.49%
2011-03-01 0 8.140 8.120 8.140 7.760 8.140 4,780,000 38,081,716 7.9669 4.371 4.361 4.371 4.167 4.371 8,901,136 4.2783 10.00%
2011-02-28 0 7.400 7.320 7.400 7.300 7.400 246,000 1,804,120 7.3338 3.974 3.931 3.974 3.920 3.974 458,092 3.9383 1.37%
2011-02-25 0 7.300 7.280 7.300 7.200 7.450 348,000 2,564,360 7.3689 3.920 3.909 3.920 3.866 4.001 648,032 3.9571 1.39%
2011-02-24 0 7.200 7.200 7.210 7.010 7.300 490,000 3,533,220 7.2107 3.866 3.866 3.872 3.764 3.920 912,460 3.8722 0.14%
2011-02-23 0 7.190 7.300 7.350 7.150 7.410 310,000 2,270,240 7.3234 3.861 3.920 3.947 3.840 3.979 577,270 3.9327 -2.97%
2011-02-22 0 7.410 7.320 7.410 7.260 7.440 366,000 2,685,500 7.3374 3.979 3.931 3.979 3.899 3.995 681,551 3.9403 1.37%
2011-02-21 0 7.310 7.310 7.380 7.310 7.500 304,000 2,243,820 7.3810 3.926 3.926 3.963 3.926 4.028 566,097 3.9637 -2.14%
2011-02-18 0 7.470 7.450 7.470 7.150 7.480 1,262,000 9,327,700 7.3912 4.011 4.001 4.011 3.840 4.017 2,350,049 3.9692 4.48%
2011-02-17 0 7.150 7.200 7.250 7.080 7.250 1,330,000 9,480,320 7.1281 3.840 3.866 3.893 3.802 3.893 2,476,676 3.8278 -1.38%
2011-02-16 0 7.250 7.200 7.250 7.000 7.250 276,000 1,973,620 7.1508 3.893 3.866 3.893 3.759 3.893 513,957 3.8401 3.13%
2011-02-15 0 7.030 7.030 7.080 7.020 7.090 272,000 1,915,140 7.0410 3.775 3.775 3.802 3.770 3.807 506,508 3.7811 -0.99%
2011-02-14 0 7.100 7.100 7.130 7.050 7.140 149,000 1,055,040 7.0808 3.813 3.813 3.829 3.786 3.834 277,462 3.8025 0.85%
2011-02-11 0 7.040 7.030 7.090 6.960 7.130 174,000 1,227,120 7.0524 3.781 3.775 3.807 3.738 3.829 324,016 3.7872 0.43%
2011-02-10 0 7.010 7.010 7.100 7.000 7.130 228,000 1,610,220 7.0624 3.764 3.764 3.813 3.759 3.829 424,573 3.7926 -1.96%
2011-02-09 0 7.150 7.140 7.160 7.110 7.210 66,000 471,660 7.1464 3.840 3.834 3.845 3.818 3.872 122,903 3.8377 -1.65%
2011-02-08 0 7.270 7.210 7.270 7.190 7.300 190,000 1,372,080 7.2215 3.904 3.872 3.904 3.861 3.920 353,811 3.8780 0.14%
2011-02-07 0 7.260 7.250 7.260 7.210 7.380 174,000 1,265,200 7.2713 3.899 3.893 3.899 3.872 3.963 324,016 3.9047 -1.22%
2011-02-02 0 7.350 7.350 7.360 7.200 7.420 266,000 1,950,680 7.3334 3.947 3.947 3.952 3.866 3.985 495,335 3.9381 1.80%
2011-02-01 0 7.220 7.180 7.220 7.140 7.280 472,000 3,400,960 7.2054 3.877 3.856 3.877 3.834 3.909 878,941 3.8694 -0.82%
2011-01-31 0 7.280 7.280 7.290 7.010 7.300 662,000 4,726,680 7.1400 3.909 3.909 3.915 3.764 3.920 1,232,751 3.8343 2.82%
2011-01-28 0 7.080 7.000 7.080 6.840 7.100 564,000 3,943,380 6.9918 3.802 3.759 3.802 3.673 3.813 1,050,260 3.7547 2.61%
2011-01-27 0 6.900 6.800 6.930 6.450 6.900 944,000 6,218,500 6.5874 3.705 3.652 3.721 3.464 3.705 1,757,881 3.5375 1.47%
2011-01-26 0 6.800 6.670 6.800 6.670 6.920 324,000 2,174,280 6.7107 3.652 3.582 3.652 3.582 3.716 603,341 3.6037 -0.73%
2011-01-25 0 6.850 6.800 6.850 6.580 6.900 123,000 836,560 6.8013 3.679 3.652 3.679 3.534 3.705 229,046 3.6524 4.26%
2011-01-24 0 6.570 6.570 6.660 6.550 6.950 588,000 3,939,140 6.6992 3.528 3.528 3.576 3.517 3.732 1,094,951 3.5975 -4.23%
2011-01-21 0 6.860 6.790 6.930 6.620 6.880 702,000 4,710,980 6.7108 3.684 3.646 3.721 3.555 3.695 1,307,238 3.6038 1.48%
2011-01-20 0 6.760 6.680 6.760 6.700 6.900 472,000 3,189,420 6.7572 3.630 3.587 3.630 3.598 3.705 878,941 3.6287 -2.17%
2011-01-19 0 6.910 6.910 6.950 6.900 7.120 512,000 3,578,720 6.9897 3.711 3.711 3.732 3.705 3.824 953,427 3.7535 -1.29%
2011-01-18 0 7.000 6.930 7.000 6.920 7.100 432,000 3,035,560 7.0268 3.759 3.721 3.759 3.716 3.813 804,454 3.7734 -0.99%
2011-01-17 0 7.070 7.010 7.090 6.980 7.120 314,000 2,209,520 7.0367 3.797 3.764 3.807 3.748 3.824 584,719 3.7788 -0.56%
2011-01-14 0 7.110 7.100 7.120 7.020 7.160 640,000 4,560,140 7.1252 3.818 3.813 3.824 3.770 3.845 1,191,784 3.8263 -0.14%
2011-01-13 0 7.120 7.040 7.120 7.000 7.250 1,108,000 7,806,780 7.0458 3.824 3.781 3.824 3.759 3.893 2,063,276 3.7837 2.30%
2011-01-12 0 6.960 6.860 6.980 6.760 7.320 628,000 4,433,540 7.0598 3.738 3.684 3.748 3.630 3.931 1,169,438 3.7912 -1.69%
2011-01-11 0 7.080 6.960 7.080 6.960 7.150 516,000 3,634,540 7.0437 3.802 3.738 3.802 3.738 3.840 960,876 3.7825 0.43%
2011-01-10 0 7.050 6.920 7.050 6.900 7.160 664,000 4,686,580 7.0581 3.786 3.716 3.786 3.705 3.845 1,236,476 3.7903 -1.95%
2011-01-07 0 7.190 7.140 7.190 7.040 7.250 1,518,000 10,879,940 7.1673 3.861 3.834 3.861 3.781 3.893 2,826,762 3.8489 2.13%
2011-01-06 0 7.040 7.030 7.050 6.750 7.100 1,566,000 10,849,940 6.9284 3.781 3.775 3.786 3.625 3.813 2,916,146 3.7206 5.55%
2011-01-05 0 6.670 6.660 6.740 6.410 6.860 1,918,000 12,816,300 6.6821 3.582 3.576 3.619 3.442 3.684 3,571,627 3.5884 5.87%
2011-01-04 1 6.300 6.280 6.300 6.090 6.350 572,000 3,590,980 6.2779 3.383 3.372 3.383 3.270 3.410 1,065,157 3.3713 4.13%
2011-01-03 0 6.050 6.030 6.050 5.890 6.050 280,000 1,680,060 6.0002 3.249 3.238 3.249 3.163 3.249 521,405 3.2222 1.68%
2010-12-31 0 5.950 5.910 5.950 5.940 5.990 58,000 345,680 5.9600 3.195 3.174 3.195 3.190 3.217 108,005 3.2006 -0.83%
2010-12-30 0 6.000 5.930 6.000 5.930 6.000 170,000 1,017,200 5.9835 3.222 3.184 3.222 3.184 3.222 316,568 3.2132 0.17%
2010-12-29 0 5.990 5.970 5.990 5.920 6.000 122,000 729,760 5.9816 3.217 3.206 3.217 3.179 3.222 227,184 3.2122 1.01%
2010-12-28 0 5.930 5.930 5.940 5.910 5.990 198,000 1,181,100 5.9652 3.184 3.184 3.190 3.174 3.217 368,708 3.2033 -1.00%
2010-12-24 0 5.990 5.990 6.000 5.950 6.000 36,000 215,160 5.9767 3.217 3.217 3.222 3.195 3.222 67,038 3.2095 1.35%
2010-12-23 0 5.910 5.910 5.960 5.910 6.110 446,000 2,693,660 6.0396 3.174 3.174 3.201 3.174 3.281 830,524 3.2433 0.85%
2010-12-22 0 5.860 5.860 5.900 5.860 5.900 196,000 1,153,040 5.8829 3.147 3.147 3.168 3.147 3.168 364,984 3.1592 1.03%
2010-12-21 0 5.800 5.800 5.900 5.800 5.900 210,000 1,235,040 5.8811 3.115 3.115 3.168 3.115 3.168 391,054 3.1582 0.00%
2010-12-20 0 5.800 5.800 5.880 5.800 5.990 48,000 283,820 5.9129 3.115 3.115 3.158 3.115 3.217 89,384 3.1753 -1.36%
2010-12-17 0 5.880 5.810 5.880 5.820 5.890 44,000 258,180 5.8677 3.158 3.120 3.158 3.125 3.163 81,935 3.1510 1.03%
2010-12-16 0 5.820 5.710 5.880 5.700 5.900 406,000 2,349,940 5.7880 3.125 3.066 3.158 3.061 3.168 756,038 3.1082 -1.36%
2010-12-15 0 5.900 5.870 5.950 5.800 6.000 410,000 2,432,920 5.9340 3.168 3.152 3.195 3.115 3.222 763,487 3.1866 -1.50%
2010-12-14 0 5.990 5.880 6.030 5.800 6.030 280,000 1,662,760 5.9384 3.217 3.158 3.238 3.115 3.238 521,405 3.1890 0.00%
2010-12-13 0 5.990 5.950 5.990 5.900 6.070 75,775 451,962 5.9645 3.217 3.195 3.217 3.168 3.260 141,105 3.2030 0.84%
2010-12-10 0 5.940 5.940 5.950 5.920 6.050 264,000 1,580,620 5.9872 3.190 3.190 3.195 3.179 3.249 491,611 3.2152 -1.66%
2010-12-09 0 6.040 6.000 6.050 5.950 6.130 211,000 1,268,110 6.0100 3.244 3.222 3.249 3.195 3.292 392,916 3.2274 -0.98%
2010-12-08 0 6.100 6.080 6.100 6.020 6.140 484,000 2,956,640 6.1088 3.276 3.265 3.276 3.233 3.297 901,287 3.2805 0.49%
2010-12-07 0 6.070 6.060 6.070 6.010 6.100 592,000 3,581,680 6.0501 3.260 3.254 3.260 3.227 3.276 1,102,400 3.2490 1.17%
2010-12-06 0 6.000 5.990 6.010 5.860 6.020 450,000 2,701,600 6.0036 3.222 3.217 3.227 3.147 3.233 837,973 3.2240 1.52%
2010-12-03 0 5.910 5.910 5.990 5.870 6.050 598,000 3,550,950 5.9380 3.174 3.174 3.217 3.152 3.249 1,113,573 3.1888 -0.17%
2010-12-02 0 5.920 5.900 5.980 5.740 6.050 514,000 3,054,760 5.9431 3.179 3.168 3.211 3.082 3.249 957,151 3.1915 3.14%
2010-12-01 0 5.740 5.750 5.820 5.730 5.850 594,000 3,434,340 5.7817 3.082 3.088 3.125 3.077 3.142 1,106,124 3.1048 -1.37%
2010-11-30 0 5.820 5.830 5.940 5.640 5.950 1,730,000 9,906,200 5.7261 3.125 3.131 3.190 3.029 3.195 3,221,541 3.0750 1.39%
2010-11-29 0 5.740 5.730 5.790 5.640 5.930 480,000 2,775,740 5.7828 3.082 3.077 3.109 3.029 3.184 893,838 3.1054 -3.37%
2010-11-26 0 5.940 5.900 5.940 5.900 6.100 80,000 477,500 5.9688 3.190 3.168 3.190 3.168 3.276 148,973 3.2053 -1.00%
2010-11-25 0 6.000 5.930 6.060 5.900 6.070 422,000 2,550,320 6.0434 3.222 3.184 3.254 3.168 3.260 785,832 3.2454 1.01%
2010-11-24 0 5.940 5.930 5.940 5.920 6.120 254,000 1,528,460 6.0176 3.190 3.184 3.190 3.179 3.287 472,989 3.2315 -1.00%
2010-11-23 0 6.000 6.000 6.050 6.000 6.200 200,000 1,215,760 6.0788 3.222 3.222 3.249 3.222 3.329 372,432 3.2644 -3.23%
2010-11-22 0 6.200 6.170 6.200 6.000 6.200 400,000 2,434,200 6.0855 3.329 3.313 3.329 3.222 3.329 744,865 3.2680 1.14%
2010-11-19 0 6.130 6.100 6.130 6.100 6.300 368,000 2,287,700 6.2166 3.292 3.276 3.292 3.276 3.383 685,276 3.3384 -1.61%
2010-11-18 0 6.230 6.190 6.230 5.880 6.250 888,000 5,458,280 6.1467 3.346 3.324 3.346 3.158 3.356 1,653,600 3.3008 5.95%
2010-11-17 0 5.880 5.870 5.900 5.840 6.150 1,268,000 7,563,360 5.9648 3.158 3.152 3.168 3.136 3.303 2,361,222 3.2032 -5.01%
2010-11-16 0 6.190 6.150 6.200 6.130 6.540 796,000 4,976,260 6.2516 3.324 3.303 3.329 3.292 3.512 1,482,281 3.3572 -3.88%
2010-11-15 0 6.440 6.340 6.440 6.160 6.480 377,000 2,351,850 6.2383 3.458 3.405 3.458 3.308 3.480 702,035 3.3500 3.04%
2010-11-12 0 6.250 6.200 6.250 6.180 6.430 1,257,000 7,844,700 6.2408 3.356 3.329 3.356 3.319 3.453 2,340,738 3.3514 -1.73%
2010-11-11 0 6.360 6.380 6.420 6.350 6.690 1,148,000 7,411,680 6.4562 3.415 3.426 3.448 3.410 3.593 2,137,762 3.4670 -4.79%
2010-11-10 0 6.680 6.680 6.690 6.550 6.750 570,000 3,774,760 6.6224 3.587 3.587 3.593 3.517 3.625 1,061,433 3.5563 0.00%
2010-11-09 0 6.680 6.630 6.700 6.440 6.700 1,840,000 12,114,760 6.5841 3.587 3.560 3.598 3.458 3.598 3,426,379 3.5357 5.20%
2010-11-08 0 6.350 6.350 6.390 6.090 6.450 1,966,000 12,381,360 6.2977 3.410 3.410 3.431 3.270 3.464 3,661,011 3.3820 5.66%
2010-11-05 0 6.010 6.010 6.040 5.950 6.060 524,000 3,152,040 6.0153 3.227 3.227 3.244 3.195 3.254 975,773 3.2303 -0.83%
2010-11-04 0 6.060 6.050 6.060 6.030 6.190 642,000 3,908,740 6.0884 3.254 3.249 3.254 3.238 3.324 1,195,508 3.2695 -0.82%
2010-11-03 0 6.110 6.110 6.120 6.050 6.180 1,002,000 6,134,000 6.1218 3.281 3.281 3.287 3.249 3.319 1,865,887 3.2874 1.16%
2010-11-02 0 6.040 6.040 6.050 5.880 6.080 430,775 2,590,629 6.0139 3.244 3.244 3.249 3.158 3.265 802,173 3.2295 2.37%
2010-11-01 0 5.900 5.880 5.990 5.850 6.190 1,272,000 7,530,232 5.9200 3.168 3.158 3.217 3.142 3.324 2,368,670 3.1791 -3.28%
2010-10-29 0 6.100 6.080 6.100 5.490 6.140 4,168,000 24,574,900 5.8961 3.276 3.265 3.276 2.948 3.297 7,761,493 3.1663 11.93%
2010-10-28 0 5.450 5.400 5.450 5.230 5.480 424,000 2,301,300 5.4276 2.927 2.900 2.927 2.809 2.943 789,557 2.9147 3.02%
2010-10-27 0 5.290 5.250 5.300 5.250 5.520 1,370,000 7,318,100 5.3417 2.841 2.819 2.846 2.819 2.964 2,551,162 2.8685 -3.99%
2010-10-26 0 5.510 5.510 5.530 5.380 5.810 840,000 4,649,160 5.5347 2.959 2.959 2.970 2.889 3.120 1,564,216 2.9722 -3.33%
2010-10-25 0 5.700 5.660 5.700 5.650 5.830 416,000 2,384,520 5.7320 3.061 3.039 3.061 3.034 3.131 774,660 3.0782 1.06%
2010-10-22 0 5.640 5.640 5.680 5.620 5.750 702,000 3,986,480 5.6787 3.029 3.029 3.050 3.018 3.088 1,307,238 3.0495 0.18%
2010-10-21 0 5.630 5.620 5.640 5.300 5.720 2,464,000 13,417,360 5.4454 3.023 3.018 3.029 2.846 3.072 4,588,368 2.9242 3.49%
2010-10-20 0 5.440 5.430 5.440 5.000 5.490 3,696,000 19,745,800 5.3425 2.921 2.916 2.921 2.685 2.948 6,882,552 2.8690 5.22%
2010-10-19 0 5.170 5.160 5.180 4.980 5.190 3,702,321 18,879,112 5.0993 2.776 2.771 2.782 2.674 2.787 6,894,323 2.7384 2.58%
2010-10-18 0 5.040 5.030 5.050 4.800 5.100 6,884,000 34,268,100 4.9779 2.707 2.701 2.712 2.578 2.739 12,819,125 2.6732 9.33%
2010-10-15 0 4.610 4.550 4.610 4.520 4.630 346,000 1,585,360 4.5820 2.476 2.443 2.476 2.427 2.486 644,308 2.4606 -0.22%
2010-10-14 0 4.620 4.510 4.620 4.500 4.630 1,067,679 4,886,241 4.5765 2.481 2.422 2.481 2.417 2.486 1,988,192 2.4576 -0.22%
2010-10-13 0 4.630 4.530 4.630 4.460 4.650 228,000 1,044,820 4.5825 2.486 2.433 2.486 2.395 2.497 424,573 2.4609 0.65%
2010-10-12 0 4.600 4.570 4.640 4.550 4.750 450,706 2,093,698 4.6454 2.470 2.454 2.492 2.443 2.551 839,288 2.4946 0.00%
2010-10-11 0 4.600 4.550 4.600 4.520 4.650 358,000 1,647,920 4.6031 2.470 2.443 2.470 2.427 2.497 666,654 2.4719 0.00%
2010-10-08 0 4.600 4.500 4.600 4.460 4.600 266,000 1,204,040 4.5265 2.470 2.417 2.470 2.395 2.470 495,335 2.4308 0.22%
2010-10-07 0 4.590 4.500 4.590 4.380 4.640 458,000 2,081,740 4.5453 2.465 2.417 2.465 2.352 2.492 852,870 2.4409 3.15%
2010-10-06 0 4.450 4.430 4.530 4.400 4.560 1,026,000 4,584,480 4.4683 2.390 2.379 2.433 2.363 2.449 1,910,579 2.3995 -1.77%
2010-10-05 0 4.530 4.530 4.590 4.520 4.670 178,000 812,960 4.5672 2.433 2.433 2.465 2.427 2.508 331,465 2.4526 -2.58%
2010-10-04 0 4.650 4.630 4.660 4.560 4.680 818,000 3,781,940 4.6234 2.497 2.486 2.502 2.449 2.513 1,523,249 2.4828 0.43%
2010-09-30 0 4.630 4.620 4.640 4.450 4.630 332,000 1,504,020 4.5302 2.486 2.481 2.492 2.390 2.486 618,238 2.4328 1.76%
2010-09-29 0 4.550 4.550 4.570 4.470 4.610 484,000 2,200,100 4.5457 2.443 2.443 2.454 2.400 2.476 901,287 2.4411 -1.09%
2010-09-28 0 4.600 4.600 4.650 4.600 4.750 456,000 2,138,220 4.6891 2.470 2.470 2.497 2.470 2.551 849,146 2.5181 -2.95%
2010-09-27 0 4.740 4.750 4.760 4.700 4.840 1,214,000 5,804,160 4.7810 2.545 2.551 2.556 2.524 2.599 2,260,665 2.5675 3.04%
2010-09-24 0 4.600 4.600 4.640 4.600 4.810 908,000 4,280,380 4.7141 2.470 2.470 2.492 2.470 2.583 1,690,843 2.5315 -2.75%
2010-09-22 0 4.730 4.720 4.730 4.430 4.780 1,449,600 6,691,220 4.6159 2.540 2.535 2.540 2.379 2.567 2,699,390 2.4788 6.53%
2010-09-21 0 4.440 4.430 4.460 4.400 4.490 988,971 4,401,468 4.4506 2.384 2.379 2.395 2.363 2.411 1,841,625 2.3900 0.00%
2010-09-20 0 4.440 4.400 4.440 4.300 4.450 728,000 3,177,520 4.3647 2.384 2.363 2.384 2.309 2.390 1,355,654 2.3439 -0.45%
2010-09-17 0 4.460 4.440 4.460 4.310 4.460 832,000 3,657,200 4.3957 2.395 2.384 2.395 2.315 2.395 1,549,319 2.3605 3.72%
2010-09-16 0 4.300 4.240 4.300 4.130 4.400 2,030,000 8,576,120 4.2247 2.309 2.277 2.309 2.218 2.363 3,780,189 2.2687 -2.27%
2010-09-15 0 4.400 4.390 4.400 4.360 4.420 578,000 2,534,720 4.3853 2.363 2.357 2.363 2.341 2.374 1,076,330 2.3550 -1.57%
2010-09-14 0 4.470 4.430 4.480 4.350 4.570 1,860,000 8,202,860 4.4101 2.400 2.379 2.406 2.336 2.454 3,463,622 2.3683 -2.19%
2010-09-13 0 4.570 4.510 4.570 4.500 4.700 1,216,000 5,578,240 4.5874 2.454 2.422 2.454 2.417 2.524 2,264,389 2.4635 -1.08%
2010-09-10 0 4.620 4.540 4.620 4.530 4.630 592,000 2,715,460 4.5869 2.481 2.438 2.481 2.433 2.486 1,102,400 2.4632 -0.22%
2010-09-09 0 4.630 4.630 4.650 4.620 4.770 464,000 2,168,420 4.6733 2.486 2.486 2.497 2.481 2.562 864,043 2.5096 -3.34%
2010-09-08 0 4.790 4.670 4.780 4.490 4.790 460,000 2,135,640 4.6427 2.572 2.508 2.567 2.411 2.572 856,595 2.4932 3.46%
2010-09-07 0 4.630 4.610 4.630 4.570 4.670 642,000 2,959,740 4.6102 2.486 2.476 2.486 2.454 2.508 1,195,508 2.4757 -1.49%
2010-09-06 0 4.700 4.660 4.730 4.580 4.740 1,722,000 8,039,500 4.6687 2.524 2.502 2.540 2.460 2.545 3,206,643 2.5071 0.43%
2010-09-03 0 4.680 4.620 4.680 4.610 4.820 798,000 3,719,840 4.6615 2.513 2.481 2.513 2.476 2.588 1,486,006 2.5032 -1.68%
2010-09-02 0 4.870 4.860 4.870 4.800 4.990 1,206,000 5,871,300 4.8684 2.556 2.551 2.556 2.519 2.619 2,297,666 2.5553 -0.81%
2010-09-01 0 4.910 4.900 4.950 4.900 5.180 8,740,000 41,519,620 4.7505 2.577 2.572 2.598 2.572 2.719 16,651,408 2.4935 -0.81%
2010-08-31 0 4.950 4.940 4.960 4.530 4.950 15,038,000 64,524,220 4.2907 2.598 2.593 2.603 2.378 2.598 28,650,329 2.2521 5.54%
2010-08-30 0 4.690 4.700 4.750 4.610 4.770 1,182,000 5,556,400 4.7008 2.462 2.467 2.493 2.420 2.504 2,251,941 2.4674 1.96%
2010-08-27 0 4.600 4.600 4.640 4.550 4.940 4,324,500 20,229,920 4.6780 2.414 2.414 2.435 2.388 2.593 8,239,018 2.4554 -6.50%
2010-08-26 0 4.920 4.910 4.940 4.810 5.280 3,232,000 16,183,500 5.0073 2.582 2.577 2.593 2.525 2.771 6,157,592 2.6282 -5.38%
2010-08-25 0 5.200 5.180 5.200 5.200 5.430 1,474,000 7,729,200 5.2437 2.729 2.719 2.729 2.729 2.850 2,808,258 2.7523 -2.99%
2010-08-24 0 5.360 5.330 5.360 5.250 5.450 1,416,000 7,531,120 5.3186 2.813 2.798 2.813 2.756 2.861 2,697,757 2.7916 -0.92%
2010-08-23 0 5.410 5.400 5.410 5.200 5.500 3,504,200 18,954,358 5.4090 2.840 2.834 2.840 2.729 2.887 6,676,186 2.8391 7.55%
2010-08-20 0 5.030 4.980 5.030 4.970 5.070 426,000 2,138,400 5.0197 2.640 2.614 2.640 2.609 2.661 811,613 2.6348 -0.98%
2010-08-19 0 5.080 5.030 5.090 4.910 5.120 1,630,000 8,251,280 5.0621 2.666 2.640 2.672 2.577 2.687 3,105,469 2.6570 2.63%
2010-08-18 0 4.950 4.950 4.970 4.910 5.040 796,000 3,964,440 4.9805 2.598 2.598 2.609 2.577 2.645 1,516,536 2.6141 -0.60%
2010-08-17 0 4.980 4.940 4.980 4.850 5.060 1,724,000 8,588,100 4.9815 2.614 2.593 2.614 2.546 2.656 3,284,557 2.6147 2.26%
2010-08-16 0 4.870 4.830 4.870 4.600 4.870 952,000 4,514,600 4.7422 2.556 2.535 2.556 2.414 2.556 1,813,746 2.4891 4.06%
2010-08-13 0 4.680 4.620 4.680 4.540 4.680 490,000 2,250,300 4.5924 2.456 2.425 2.456 2.383 2.456 933,546 2.4105 0.86%
2010-08-12 0 4.640 4.640 4.700 4.460 4.700 458,000 2,100,060 4.5853 2.435 2.435 2.467 2.341 2.467 872,580 2.4067 -0.85%
2010-08-11 0 4.680 4.690 4.730 4.660 4.720 716,000 3,355,300 4.6862 2.456 2.462 2.483 2.446 2.477 1,364,120 2.4597 -1.47%
2010-08-10 0 4.750 4.750 4.760 4.750 4.850 260,000 1,246,140 4.7928 2.493 2.493 2.498 2.493 2.546 495,351 2.5157 -1.86%
2010-08-09 0 4.840 4.840 4.850 4.790 4.840 160,000 771,120 4.8195 2.540 2.540 2.546 2.514 2.540 304,831 2.5297 -0.21%
2010-08-06 0 4.850 4.780 4.850 4.680 4.850 403,000 1,933,620 4.7981 2.546 2.509 2.546 2.456 2.546 767,794 2.5184 0.62%
2010-08-05 0 4.820 4.810 4.850 4.820 4.900 266,000 1,293,240 4.8618 2.530 2.525 2.546 2.530 2.572 506,782 2.5519 -1.23%
2010-08-04 0 4.880 4.860 4.910 4.810 4.960 1,008,000 4,894,560 4.8557 2.561 2.551 2.577 2.525 2.603 1,920,437 2.5487 0.83%
2010-08-03 0 4.840 4.840 4.900 4.840 5.020 1,672,000 8,272,380 4.9476 2.540 2.540 2.572 2.540 2.635 3,185,487 2.5969 -1.83%
2010-08-02 0 4.930 4.870 4.900 4.780 4.960 600,000 2,941,420 4.9024 2.588 2.556 2.572 2.509 2.603 1,143,117 2.5732 3.14%
2010-07-30 0 4.780 4.750 4.780 4.650 4.780 332,000 1,564,400 4.7120 2.509 2.493 2.509 2.441 2.509 632,525 2.4733 1.27%
2010-07-29 0 4.720 4.700 4.780 4.700 4.820 372,000 1,764,800 4.7441 2.477 2.467 2.509 2.467 2.530 708,733 2.4901 -2.07%
2010-07-28 0 4.820 4.810 4.820 4.700 4.840 848,000 4,054,240 4.7809 2.530 2.525 2.530 2.467 2.540 1,615,606 2.5094 1.69%
2010-07-27 0 4.740 4.750 4.760 4.500 4.790 4,630,000 21,640,540 4.6740 2.488 2.493 2.498 2.362 2.514 8,821,055 2.4533 5.10%
2010-07-26 0 4.510 4.500 4.520 4.140 4.550 1,780,000 7,788,560 4.3756 2.367 2.362 2.372 2.173 2.388 3,391,248 2.2967 8.94%
2010-07-23 0 4.140 4.130 4.150 4.100 4.190 462,000 1,920,120 4.1561 2.173 2.168 2.178 2.152 2.199 880,200 2.1815 0.49%
2010-07-22 0 4.120 4.120 4.130 4.000 4.130 868,000 3,546,280 4.0856 2.163 2.163 2.168 2.100 2.168 1,653,710 2.1444 2.74%
2010-07-21 0 4.010 4.020 4.030 3.960 4.080 1,438,000 5,788,140 4.0251 2.105 2.110 2.115 2.079 2.142 2,739,671 2.1127 1.26%
2010-07-20 0 3.960 3.960 3.980 3.850 3.980 816,000 3,195,020 3.9155 2.079 2.079 2.089 2.021 2.089 1,554,640 2.0552 1.80%
2010-07-19 0 3.890 3.890 3.900 3.760 3.910 445,000 1,707,340 3.8367 2.042 2.042 2.047 1.974 2.052 847,812 2.0138 2.37%
2010-07-16 0 3.800 3.800 3.850 3.730 3.830 154,000 579,880 3.7655 1.995 1.995 2.021 1.958 2.010 293,400 1.9764 -0.26%
2010-07-15 0 3.810 3.740 3.830 3.720 3.900 704,000 2,670,000 3.7926 2.000 1.963 2.010 1.953 2.047 1,341,258 1.9907 0.26%
2010-07-14 0 3.800 3.790 3.800 3.790 3.900 464,000 1,781,600 3.8397 1.995 1.989 1.995 1.989 2.047 884,011 2.0154 -1.81%
2010-07-13 0 3.870 3.850 3.880 3.680 3.910 2,160,000 8,340,140 3.8612 2.031 2.021 2.037 1.932 2.052 4,115,222 2.0267 3.75%
2010-07-12 0 3.730 3.730 3.750 3.660 3.750 322,000 1,198,860 3.7232 1.958 1.958 1.968 1.921 1.968 613,473 1.9542 0.81%
2010-07-09 0 3.700 3.650 3.700 3.690 3.800 1,844,000 6,934,340 3.7605 1.942 1.916 1.942 1.937 1.995 3,513,180 1.9738 1.37%
2010-07-08 0 3.650 3.630 3.660 3.540 3.660 1,512,000 5,466,560 3.6154 1.916 1.905 1.921 1.858 1.921 2,880,656 1.8977 4.29%
2010-07-07 0 3.500 3.490 3.540 3.480 3.550 342,040 1,195,360 3.4948 1.837 1.832 1.858 1.827 1.863 651,653 1.8344 -1.96%
2010-07-06 0 3.570 3.520 3.570 3.520 3.570 112,000 397,440 3.5486 1.874 1.848 1.874 1.848 1.874 213,382 1.8626 1.42%
2010-07-05 0 3.520 3.470 3.520 3.430 3.580 436,000 1,517,980 3.4816 1.848 1.821 1.848 1.800 1.879 830,665 1.8274 0.57%
2010-07-02 0 3.500 3.500 3.560 3.500 3.620 1,064,000 3,773,560 3.5466 1.837 1.837 1.869 1.837 1.900 2,027,128 1.8615 -2.23%
2010-06-30 0 3.580 3.570 3.590 3.490 3.600 484,000 1,715,960 3.5454 1.879 1.874 1.884 1.832 1.890 922,115 1.8609 0.00%
2010-06-29 0 3.580 3.580 3.640 3.550 3.670 1,358,000 4,875,000 3.5898 1.879 1.879 1.911 1.863 1.926 2,587,255 1.8842 -1.38%
2010-06-28 0 3.630 3.620 3.640 3.620 3.780 270,000 991,100 3.6707 1.905 1.900 1.911 1.900 1.984 514,403 1.9267 -2.16%
2010-06-25 0 3.710 3.710 3.760 3.590 3.720 770,000 2,794,360 3.6290 1.947 1.947 1.974 1.884 1.953 1,467,001 1.9048 -0.27%
2010-06-24 0 3.720 3.710 3.770 3.720 3.800 342,000 1,289,920 3.7717 1.953 1.947 1.979 1.953 1.995 651,577 1.9797 -1.06%
2010-06-23 0 3.760 3.760 3.780 3.670 3.780 778,000 2,889,700 3.7143 1.974 1.974 1.984 1.926 1.984 1,482,242 1.9495 -0.27%
2010-06-22 0 3.770 3.740 3.750 3.680 3.860 1,948,000 7,403,780 3.8007 1.979 1.963 1.968 1.932 2.026 3,711,321 1.9949 -0.26%
2010-06-21 0 3.780 3.780 3.810 3.480 3.820 6,628,000 24,578,360 3.7083 1.984 1.984 2.000 1.827 2.005 12,627,636 1.9464 8.62%
2010-06-18 0 3.480 3.470 3.480 3.410 3.530 7,544,000 26,282,340 3.4839 1.827 1.821 1.827 1.790 1.853 14,372,795 1.8286 3.57%
2010-06-17 0 3.360 3.300 3.350 3.290 3.400 980,000 3,271,640 3.3384 1.764 1.732 1.758 1.727 1.785 1,867,092 1.7523 1.82%
2010-06-15 0 3.300 3.270 3.310 3.220 3.350 834,000 2,729,320 3.2726 1.732 1.716 1.737 1.690 1.758 1,588,933 1.7177 -1.49%
2010-06-14 0 3.350 3.350 3.380 3.310 3.380 344,000 1,146,920 3.3341 1.758 1.758 1.774 1.737 1.774 655,387 1.7500 -2.05%
2010-06-11 0 3.420 3.400 3.430 3.360 3.440 1,114,000 3,811,040 3.4210 1.795 1.785 1.800 1.764 1.806 2,122,388 1.7956 0.29%
2010-06-10 0 3.410 3.380 3.400 3.370 3.440 837,100 2,836,024 3.3879 1.790 1.774 1.785 1.769 1.806 1,594,839 1.7783 0.29%
2010-06-09 0 3.400 3.380 3.440 3.320 3.480 1,678,000 5,731,640 3.4158 1.785 1.774 1.806 1.743 1.827 3,196,918 1.7929 -0.87%
2010-06-08 0 3.430 3.430 3.450 3.430 3.510 2,666,000 9,262,260 3.4742 1.800 1.800 1.811 1.800 1.842 5,079,251 1.8235 1.18%
2010-06-07 0 3.390 3.370 3.400 3.250 3.400 2,248,000 7,572,660 3.3686 1.779 1.769 1.785 1.706 1.785 4,282,879 1.7681 -0.29%
2010-06-04 0 3.400 3.380 3.410 3.270 3.430 4,586,000 15,512,380 3.3826 1.785 1.774 1.790 1.716 1.800 8,737,226 1.7754 1.80%
2010-06-03 0 3.340 3.330 3.370 3.240 3.370 5,520,000 18,392,380 3.3320 1.753 1.748 1.769 1.701 1.769 10,516,679 1.7489 3.41%
2010-06-02 0 3.230 3.220 3.260 3.150 3.260 1,784,000 5,766,860 3.2325 1.695 1.690 1.711 1.653 1.711 3,398,869 1.6967 1.25%
2010-06-01 0 3.190 3.130 3.220 3.150 3.220 996,000 3,185,620 3.1984 1.674 1.643 1.690 1.653 1.690 1,897,575 1.6788 -1.54%
2010-05-31 0 3.240 3.210 3.240 3.120 3.260 664,000 2,141,520 3.2252 1.701 1.685 1.701 1.638 1.711 1,265,050 1.6928 1.57%
2010-05-28 0 3.190 3.190 3.200 3.120 3.230 3,728,000 11,917,180 3.1967 1.674 1.674 1.680 1.638 1.695 7,102,569 1.6779 3.91%
2010-05-27 0 3.070 3.050 3.100 2.900 3.100 2,990,000 9,057,360 3.0292 1.611 1.601 1.627 1.522 1.627 5,696,534 1.5900 5.86%
2010-05-26 0 2.900 2.900 2.960 2.860 3.120 1,520,000 4,514,340 2.9700 1.522 1.522 1.554 1.501 1.638 2,895,897 1.5589 -2.68%
2010-05-25 0 2.980 2.930 2.980 2.820 3.080 1,830,000 5,410,320 2.9565 1.564 1.538 1.564 1.480 1.617 3,486,508 1.5518 -5.70%
2010-05-24 0 3.160 3.080 3.150 3.030 3.160 1,518,000 4,687,780 3.0881 1.659 1.617 1.653 1.590 1.659 2,892,087 1.6209 3.95%
2010-05-20 0 3.040 3.070 3.080 2.880 3.340 3,694,000 11,160,740 3.0213 1.596 1.611 1.617 1.512 1.753 7,037,792 1.5858 -7.32%
2010-05-19 0 3.280 3.250 3.280 3.250 3.400 2,074,000 6,871,220 3.3130 1.722 1.706 1.722 1.706 1.785 3,951,375 1.7389 -4.37%
2010-05-18 0 3.430 3.390 3.440 3.380 3.510 1,588,000 5,432,200 3.4208 1.800 1.779 1.806 1.774 1.842 3,025,450 1.7955 -1.15%
2010-05-17 0 3.470 3.480 3.490 3.350 3.520 2,902,000 9,963,660 3.4334 1.821 1.827 1.832 1.758 1.848 5,528,877 1.8021 -1.14%
2010-05-14 0 3.510 3.500 3.530 3.390 3.570 4,636,000 16,284,640 3.5126 1.842 1.837 1.853 1.779 1.874 8,832,486 1.8437 3.85%
2010-05-13 0 3.380 3.400 3.410 3.170 3.400 6,100,000 20,067,160 3.2897 1.774 1.785 1.790 1.664 1.785 11,621,692 1.7267 5.30%
2010-05-12 0 3.210 3.200 3.210 3.130 3.220 2,968,000 9,447,500 3.1831 1.685 1.680 1.685 1.643 1.690 5,654,620 1.6708 -0.31%
2010-05-11 0 3.220 3.220 3.240 3.100 3.280 10,992,000 35,250,780 3.2069 1.690 1.690 1.701 1.627 1.722 20,941,909 1.6833 4.38%
2010-05-10 0 3.160 3.130 3.150 2.800 3.160 8,406,000 25,441,980 3.0266 1.619 1.604 1.614 1.435 1.619 16,404,419 1.5509 12.86%
2010-05-07 0 2.800 2.760 2.800 2.720 2.980 4,548,000 12,788,360 2.8119 1.435 1.414 1.435 1.394 1.527 8,875,481 1.4409 -6.67%
2010-05-06 0 3.000 2.950 3.000 2.870 3.200 3,880,000 11,827,620 3.0484 1.537 1.512 1.537 1.471 1.640 7,571,871 1.5620 -7.12%
2010-05-05 0 3.230 3.230 3.250 3.100 3.310 2,586,000 8,406,020 3.2506 1.655 1.655 1.665 1.589 1.696 5,046,613 1.6657 -4.15%
2010-05-04 0 3.370 3.340 3.380 3.310 3.440 3,144,000 10,506,980 3.3419 1.727 1.711 1.732 1.696 1.763 6,135,557 1.7125 -1.17%
2010-05-03 0 3.410 3.400 3.410 3.380 3.590 1,613,700 5,654,999 3.5044 1.747 1.742 1.747 1.732 1.840 3,149,157 1.7957 0.29%
2010-04-30 0 3.400 3.380 3.400 3.350 3.520 1,740,000 6,005,540 3.4515 1.742 1.732 1.742 1.717 1.804 3,395,633 1.7686 3.03%
2010-04-29 0 3.300 3.300 3.340 3.050 3.430 7,390,000 24,147,360 3.2676 1.691 1.691 1.711 1.563 1.758 14,421,681 1.6744 6.45%
2010-04-28 0 3.100 3.090 3.120 3.010 3.120 1,962,000 6,072,140 3.0949 1.589 1.583 1.599 1.542 1.599 3,828,869 1.5859 0.00%
2010-04-27 0 3.100 3.100 3.120 3.040 3.160 1,500,000 4,648,700 3.0991 1.589 1.589 1.599 1.558 1.619 2,927,270 1.5881 -1.59%
2010-04-26 0 3.150 3.130 3.190 3.070 3.240 8,376,000 26,422,840 3.1546 1.614 1.604 1.635 1.573 1.660 16,345,873 1.6165 0.00%
2010-04-23 0 3.150 3.120 3.150 3.090 3.200 4,000,000 12,587,180 3.1468 1.614 1.599 1.614 1.583 1.640 7,806,052 1.6125 -0.94%
2010-04-22 0 3.180 3.160 3.180 3.070 3.300 7,810,000 25,196,860 3.2262 1.630 1.619 1.630 1.573 1.691 15,241,317 1.6532 0.32%
2010-04-21 0 3.170 3.150 3.180 2.720 3.220 14,164,000 42,542,280 3.0035 1.624 1.614 1.630 1.394 1.650 27,641,231 1.5391 13.21%
2010-04-20 0 2.800 2.790 2.800 2.790 2.960 7,402,000 21,263,900 2.8727 1.435 1.430 1.435 1.430 1.517 14,445,099 1.4720 -3.45%
2010-04-19 0 2.900 2.880 2.900 2.860 3.080 12,784,000 37,680,680 2.9475 1.486 1.476 1.486 1.466 1.578 24,948,143 1.5104 -0.34%
2010-04-16 0 2.910 2.900 2.920 2.530 2.940 12,552,000 35,009,520 2.7892 1.491 1.486 1.496 1.296 1.507 24,495,392 1.4292 13.23%
2010-04-15 0 2.570 2.570 2.580 2.530 2.600 4,776,000 12,290,320 2.5734 1.317 1.317 1.322 1.296 1.332 9,320,426 1.3186 0.78%
2010-04-14 0 2.550 2.550 2.560 2.490 2.640 12,982,000 33,326,360 2.5671 1.307 1.307 1.312 1.276 1.353 25,334,542 1.3155 7.14%
2010-04-13 0 2.380 2.380 2.390 2.350 2.410 6,566,000 15,696,160 2.3905 1.220 1.220 1.225 1.204 1.235 12,813,635 1.2250 3.03%
2010-04-12 0 2.310 2.320 2.330 2.300 2.360 3,000,000 6,994,520 2.3315 1.184 1.189 1.194 1.179 1.209 5,854,539 1.1947 0.00%
2010-04-09 0 2.310 2.300 2.310 2.230 2.310 3,348,000 7,659,280 2.2877 1.184 1.179 1.184 1.143 1.184 6,533,666 1.1723 3.59%
2010-04-08 0 2.230 2.230 2.250 2.230 2.310 3,770,000 8,561,960 2.2711 1.143 1.143 1.153 1.143 1.184 7,357,204 1.1638 -2.19%
2010-04-07 0 2.280 2.270 2.290 2.240 2.320 4,510,000 10,264,540 2.2760 1.168 1.163 1.173 1.148 1.189 8,801,324 1.1662 1.33%
2010-04-01 0 2.250 2.250 2.270 2.140 2.280 1,972,000 4,416,700 2.2397 1.153 1.153 1.163 1.097 1.168 3,848,384 1.1477 2.74%
2010-03-31 0 2.190 2.170 2.190 2.140 2.290 1,102,000 2,402,280 2.1799 1.122 1.112 1.122 1.097 1.173 2,150,567 1.1170 0.00%
2010-03-30 0 2.190 2.160 2.200 2.140 2.370 6,302,000 14,174,580 2.2492 1.122 1.107 1.127 1.097 1.214 12,298,435 1.1526 -5.60%
2010-03-29 0 2.320 2.310 2.330 2.310 2.580 10,460,000 25,163,400 2.4057 1.189 1.184 1.194 1.184 1.322 20,412,826 1.2327 0.00%
2010-03-26 0 2.320 2.300 2.320 2.180 2.370 5,476,000 12,452,920 2.2741 1.189 1.179 1.189 1.117 1.214 10,686,485 1.1653 7.91%
2010-03-25 0 2.150 2.140 2.170 2.070 2.160 7,956,000 17,003,260 2.1372 1.102 1.097 1.112 1.061 1.107 15,526,238 1.0951 0.00%
2010-03-24 0 2.150 2.120 2.130 2.130 2.190 3,772,000 8,119,360 2.1525 1.102 1.086 1.091 1.091 1.122 7,361,107 1.1030 -0.46%
2010-03-23 0 2.160 2.140 2.170 2.100 2.210 4,706,000 10,303,440 2.1894 1.107 1.097 1.112 1.076 1.132 9,183,820 1.1219 2.86%
2010-03-22 0 2.100 2.100 2.140 2.090 2.180 1,214,000 2,574,560 2.1207 1.076 1.076 1.097 1.071 1.117 2,369,137 1.0867 -3.23%
2010-03-19 0 2.170 2.170 2.190 2.030 2.200 4,636,000 10,098,640 2.1783 1.112 1.112 1.122 1.040 1.127 9,047,214 1.1162 6.37%
2010-03-18 0 2.040 2.030 2.050 2.000 2.040 17,446,000 35,910,240 2.0584 1.045 1.040 1.050 1.025 1.045 34,046,096 1.0548 0.49%
2010-03-17 0 2.030 2.030 2.060 2.000 2.040 3,826,000 7,735,060 2.0217 1.040 1.040 1.056 1.025 1.045 7,466,489 1.0360 0.50%
2010-03-16 0 2.020 2.010 2.020 1.980 2.020 6,850,000 13,760,680 2.0089 1.035 1.030 1.035 1.015 1.035 13,367,864 1.0294 1.00%
2010-03-15 0 2.000 1.990 2.000 1.980 2.010 1,954,000 3,904,600 1.9983 1.025 1.020 1.025 1.015 1.030 3,813,256 1.0240 -0.50%
2010-03-12 0 2.010 2.010 2.020 1.980 2.060 4,698,000 9,429,880 2.0072 1.030 1.030 1.035 1.015 1.056 9,168,208 1.0285 -2.43%
2010-03-11 0 2.060 2.060 2.070 2.000 2.080 1,026,000 2,111,220 2.0577 1.056 1.056 1.061 1.025 1.066 2,002,252 1.0544 0.49%
2010-03-10 0 2.050 2.040 2.070 2.030 2.110 1,002,000 2,073,300 2.0692 1.050 1.045 1.061 1.040 1.081 1,955,416 1.0603 -0.49%
2010-03-09 0 2.060 2.020 2.060 1.990 2.140 2,298,000 4,746,740 2.0656 1.056 1.035 1.056 1.020 1.097 4,484,577 1.0585 -3.74%
2010-03-08 0 2.140 2.110 2.140 2.110 2.290 6,094,000 13,323,800 2.1864 1.097 1.081 1.097 1.081 1.173 11,892,520 1.1204 -0.47%
2010-03-05 0 2.150 2.140 2.150 1.910 2.150 7,134,000 14,644,320 2.0528 1.102 1.097 1.102 0.979 1.102 13,922,094 1.0519 13.16%
2010-03-04 0 1.900 1.880 1.910 1.830 1.950 4,322,000 8,229,120 1.9040 0.974 0.963 0.979 0.938 0.999 8,434,439 0.9757 4.97%
2010-03-03 0 1.810 1.780 1.810 1.700 1.840 9,426,000 16,550,720 1.7559 0.927 0.912 0.927 0.871 0.943 18,394,962 0.8997 6.47%
2010-03-02 0 1.700 1.700 1.710 1.630 1.770 3,896,000 6,629,440 1.7016 0.871 0.871 0.876 0.835 0.907 7,603,095 0.8719 1.80%
2010-03-01 0 1.670 1.630 1.670 1.600 1.670 254,000 415,180 1.6346 0.856 0.835 0.856 0.820 0.856 495,684 0.8376 0.60%
2010-02-26 0 1.660 1.660 1.670 1.620 1.720 1,380,000 2,301,580 1.6678 0.851 0.851 0.856 0.830 0.881 2,693,088 0.8546 0.61%
2010-02-25 0 1.650 1.660 1.680 1.650 1.690 3,522,000 5,859,880 1.6638 0.845 0.851 0.861 0.845 0.866 6,873,229 0.8526 -1.20%
2010-02-24 0 1.670 1.670 1.680 1.500 1.700 14,822,000 24,683,020 1.6653 0.856 0.856 0.861 0.769 0.871 28,925,326 0.8533 11.33%
2010-02-23 0 1.500 1.480 1.510 1.430 1.520 2,092,000 3,083,740 1.4741 0.769 0.758 0.774 0.733 0.779 4,082,565 0.7553 4.17%
2010-02-22 0 1.440 1.430 1.450 1.440 1.480 1,208,000 1,756,220 1.4538 0.738 0.733 0.743 0.738 0.758 2,357,428 0.7450 0.70%
2010-02-19 0 1.430 1.420 1.440 1.380 1.460 3,044,000 4,357,980 1.4317 0.733 0.728 0.738 0.707 0.748 5,940,406 0.7336 -0.69%
2010-02-18 0 1.440 1.400 1.440 1.390 1.450 2,498,000 3,548,060 1.4204 0.738 0.717 0.738 0.712 0.743 4,874,880 0.7278 2.86%
2010-02-17 0 1.400 1.390 1.420 1.330 1.470 3,030,000 4,262,720 1.4068 0.717 0.712 0.728 0.682 0.753 5,913,084 0.7209 6.06%
2010-02-12 0 1.320 1.300 1.320 1.320 1.340 284,000 375,960 1.3238 0.676 0.666 0.676 0.676 0.687 554,230 0.6783 1.54%
2010-02-11 0 1.300 1.300 1.330 1.270 1.300 1,340,000 1,712,000 1.2776 0.666 0.666 0.682 0.651 0.666 2,615,027 0.6547 4.84%
2010-02-10 0 1.240 1.240 1.280 - - 0 0 - 0.635 0.635 0.656 - - 0 - 2.48%
2010-02-09 0 1.210 1.210 1.260 1.160 1.160 100,000 116,000 1.1600 0.620 0.620 0.646 0.594 0.594 195,151 0.5944 -3.97%
2010-02-08 0 1.260 1.210 1.280 1.240 1.260 454,000 570,560 1.2567 0.646 0.620 0.656 0.635 0.646 885,987 0.6440 1.61%
2010-02-05 0 1.240 1.210 1.230 1.220 1.280 2,150,000 2,655,820 1.2353 0.635 0.620 0.630 0.625 0.656 4,195,753 0.6330 -6.06%
2010-02-04 0 1.320 1.260 1.320 1.320 1.320 54,000 71,280 1.3200 0.676 0.646 0.676 0.676 0.676 105,382 0.6764 0.76%
2010-02-03 0 1.310 1.280 1.310 1.280 1.310 80,000 103,300 1.2913 0.671 0.656 0.671 0.656 0.671 156,121 0.6617 0.77%
2010-02-02 0 1.300 1.290 1.310 1.300 1.300 392,000 509,600 1.3000 0.666 0.661 0.671 0.666 0.666 764,993 0.6661 0.00%
2010-02-01 0 1.300 1.260 1.350 1.210 1.350 598,000 770,860 1.2891 0.666 0.646 0.692 0.620 0.692 1,167,005 0.6605 -3.70%
2010-01-29 0 1.350 1.350 1.360 1.190 1.350 1,922,000 2,366,340 1.2312 0.692 0.692 0.697 0.610 0.692 3,750,808 0.6309 2.27%
2010-01-28 0 1.320 1.230 1.340 1.250 1.350 226,000 291,100 1.2881 0.676 0.630 0.687 0.641 0.692 441,042 0.6600 3.94%
2010-01-27 0 1.270 1.270 1.360 1.180 1.250 350,000 431,400 1.2326 0.651 0.651 0.697 0.605 0.641 683,030 0.6316 1.60%
2010-01-26 0 1.250 1.230 1.280 1.220 1.280 168,000 211,860 1.2611 0.641 0.630 0.656 0.625 0.656 327,854 0.6462 0.00%
2010-01-25 0 1.250 1.250 1.300 1.250 1.340 1,950,000 2,518,400 1.2915 0.641 0.641 0.666 0.641 0.687 3,805,450 0.6618 -6.02%
2010-01-22 0 1.330 1.330 1.350 1.180 1.350 616,000 788,980 1.2808 0.682 0.682 0.692 0.605 0.692 1,202,132 0.6563 1.53%
2010-01-21 0 1.310 1.280 1.300 1.300 1.400 2,358,000 3,147,540 1.3348 0.671 0.656 0.666 0.666 0.717 4,601,668 0.6840 -4.38%
2010-01-20 0 1.370 1.350 1.370 1.260 1.390 954,000 1,251,260 1.3116 0.702 0.692 0.702 0.646 0.712 1,861,743 0.6721 8.73%
2010-01-19 0 1.260 1.250 1.260 1.250 1.280 728,000 913,080 1.2542 0.646 0.641 0.646 0.641 0.656 1,420,701 0.6427 0.00%
2010-01-18 0 1.260 1.230 1.260 1.200 1.260 2,832,000 3,541,920 1.2507 0.646 0.630 0.646 0.615 0.646 5,526,685 0.6409 6.78%
2010-01-15 0 1.180 1.180 1.240 1.170 1.250 1,178,000 1,442,460 1.2245 0.605 0.605 0.635 0.600 0.641 2,298,882 0.6275 0.00%
2010-01-14 0 1.180 1.180 1.250 1.090 1.300 2,204,000 2,548,760 1.1564 0.605 0.605 0.641 0.559 0.666 4,301,135 0.5926 9.26%
2010-01-13 0 1.080 1.080 1.090 1.060 1.080 930,000 994,300 1.0691 0.553 0.553 0.559 0.543 0.553 1,814,907 0.5479 -1.82%
2010-01-12 0 1.100 1.100 1.120 1.020 1.100 1,716,000 1,821,900 1.0617 0.564 0.564 0.574 0.523 0.564 3,348,796 0.5440 10.00%
2010-01-11 0 1.000 0.980 1.020 0.940 1.000 870,000 848,860 0.9757 0.512 0.502 0.523 0.482 0.512 1,697,816 0.5000 6.38%
2010-01-08 0 0.940 0.920 0.950 0.890 0.940 340,000 315,500 0.9279 0.482 0.471 0.487 0.456 0.482 663,514 0.4755 4.44%
2010-01-07 0 0.900 0.890 0.900 - - 0 0 - 0.461 0.456 0.461 - - 0 - 0.00%
2010-01-06 0 0.900 0.890 0.910 0.820 0.950 3,088,000 2,744,260 0.8887 0.461 0.456 0.466 0.420 0.487 6,026,272 0.4554 -2.17%
2010-01-05 0 0.920 0.920 0.960 0.900 0.930 910,000 835,760 0.9184 0.471 0.471 0.492 0.461 0.477 1,775,877 0.4706 0.00%
2010-01-04 0 0.920 0.920 0.930 0.920 0.930 2,262,000 2,083,040 0.9209 0.471 0.471 0.477 0.471 0.477 4,414,322 0.4719 0.00%
2009-12-31 0 0.920 0.890 0.920 0.920 0.920 90,000 82,800 0.9200 0.471 0.456 0.471 0.471 0.471 175,636 0.4714 0.00%
2009-12-30 0 0.920 0.900 0.920 0.920 0.930 734,000 676,460 0.9216 0.471 0.461 0.471 0.471 0.477 1,432,411 0.4723 0.00%
2009-12-29 0 0.920 0.910 0.920 0.900 0.920 334,000 304,080 0.9104 0.471 0.466 0.471 0.461 0.471 651,805 0.4665 3.37%
2009-12-28 0 0.890 0.890 0.920 0.880 0.890 174,000 153,780 0.8838 0.456 0.456 0.471 0.451 0.456 339,563 0.4529 2.30%
2009-12-24 0 0.870 0.870 0.890 0.870 0.870 100,000 87,000 0.8700 0.446 0.446 0.456 0.446 0.446 195,151 0.4458 0.00%
2009-12-23 0 0.870 0.870 0.880 0.870 0.870 50,000 43,500 0.8700 0.446 0.446 0.451 0.446 0.446 97,576 0.4458 0.00%
2009-12-22 0 0.870 0.870 0.880 0.870 0.870 32,000 27,840 0.8700 0.446 0.446 0.451 0.446 0.446 62,448 0.4458 2.35%
2009-12-21 0 0.850 0.830 0.880 - - 0 0 - 0.436 0.425 0.451 - - 0 - 0.00%
2009-12-18 0 0.850 0.850 0.880 0.850 0.870 146,000 124,140 0.8503 0.436 0.436 0.451 0.436 0.446 284,921 0.4357 -2.30%
2009-12-17 0 0.870 0.870 0.880 0.860 0.890 2,034,000 1,769,020 0.8697 0.446 0.446 0.451 0.441 0.456 3,969,377 0.4457 0.00%
2009-12-16 0 0.870 0.860 0.890 0.870 0.880 268,000 233,180 0.8701 0.446 0.441 0.456 0.446 0.451 523,005 0.4458 0.00%
2009-12-15 0 0.870 0.870 0.880 - - 100,000 88,000 0.8800 0.446 0.446 0.451 - - 195,151 0.4509 0.00%
2009-12-14 0 0.870 0.860 0.880 0.870 0.880 692,000 605,940 0.8756 0.446 0.441 0.451 0.446 0.451 1,350,447 0.4487 -1.14%
2009-12-11 0 0.880 0.880 0.900 0.880 0.900 1,130,000 995,080 0.8806 0.451 0.451 0.461 0.451 0.461 2,205,210 0.4512 0.00%
2009-12-10 0 0.880 0.880 0.890 0.870 0.890 776,000 682,360 0.8793 0.451 0.451 0.456 0.446 0.456 1,514,374 0.4506 0.00%
2009-12-09 0 0.880 0.880 0.890 0.880 0.900 1,270,000 1,121,840 0.8833 0.451 0.451 0.456 0.451 0.461 2,478,422 0.4526 -1.12%
2009-12-08 0 0.890 0.890 0.920 0.880 0.890 1,318,000 1,161,000 0.8809 0.456 0.456 0.471 0.451 0.456 2,572,094 0.4514 -1.11%
2009-12-07 0 0.900 0.890 0.900 0.890 0.900 1,762,000 1,575,000 0.8939 0.461 0.456 0.461 0.456 0.461 3,438,566 0.4580 0.00%
2009-12-04 0 0.900 0.890 0.900 0.890 0.900 1,710,000 1,538,600 0.8998 0.461 0.456 0.461 0.456 0.461 3,337,087 0.4611 1.12%
2009-12-03 0 0.890 0.890 0.910 0.890 0.900 994,000 893,760 0.8992 0.456 0.456 0.466 0.456 0.461 1,939,804 0.4607 0.00%
2009-12-02 0 0.890 0.890 0.900 0.890 0.900 66,000 59,000 0.8939 0.456 0.456 0.461 0.456 0.461 128,800 0.4581 -1.11%
2009-12-01 0 0.900 0.890 0.900 0.900 0.900 600,000 540,000 0.9000 0.461 0.456 0.461 0.461 0.461 1,170,908 0.4612 1.12%
2009-11-30 0 0.890 0.850 0.890 0.880 0.890 188,000 166,420 0.8852 0.456 0.436 0.456 0.451 0.456 366,884 0.4536 5.95%
2009-11-27 0 0.840 0.840 0.860 0.840 0.860 674,000 575,240 0.8535 0.430 0.430 0.441 0.430 0.441 1,315,320 0.4373 -3.45%
2009-11-26 0 0.870 0.850 0.870 0.850 0.870 1,364,000 1,179,380 0.8646 0.446 0.436 0.446 0.436 0.446 2,661,864 0.4431 0.00%
2009-11-25 0 0.870 0.860 0.880 0.870 0.920 858,000 765,860 0.8926 0.446 0.441 0.451 0.446 0.471 1,674,398 0.4574 -5.43%
2009-11-24 0 0.920 0.920 0.930 0.870 0.930 5,916,000 5,411,920 0.9148 0.471 0.471 0.477 0.446 0.477 11,545,151 0.4688 2.22%
2009-11-23 0 0.900 0.900 0.940 0.890 0.960 6,794,000 6,277,080 0.9239 0.461 0.461 0.482 0.456 0.492 13,258,580 0.4734 -7.22%
2009-11-20 0 0.970 0.950 0.970 0.970 0.980 168,000 163,000 0.9702 0.497 0.487 0.497 0.497 0.502 327,854 0.4972 -1.02%
2009-11-19 0 0.980 0.970 0.990 0.980 1.050 12,120,000 12,087,120 0.9973 0.502 0.497 0.507 0.502 0.538 23,652,338 0.5110 -2.00%
2009-11-18 0 1.000 1.000 1.030 0.980 1.040 2,838,000 2,847,180 1.0032 0.512 0.512 0.528 0.502 0.533 5,538,394 0.5141 0.00%
2009-11-17 0 1.000 0.950 1.000 0.940 1.000 1,800,000 1,756,420 0.9758 0.512 0.487 0.512 0.482 0.512 3,512,723 0.5000 4.17%
2009-11-16 0 0.960 0.950 0.960 0.950 0.960 242,000 231,900 0.9583 0.492 0.487 0.492 0.487 0.492 472,266 0.4910 2.13%
2009-11-13 0 0.940 0.930 0.960 - - 0 0 - 0.482 0.477 0.492 - - 0 - 0.00%
2009-11-12 0 0.940 0.940 0.950 0.920 0.940 430,000 403,880 0.9393 0.482 0.482 0.487 0.471 0.482 839,151 0.4813 -2.08%
2009-11-11 0 0.960 0.960 0.970 - - 0 0 - 0.492 0.492 0.497 - - 0 - 3.23%
2009-11-10 0 0.930 0.930 0.960 0.910 0.930 492,000 457,300 0.9295 0.477 0.477 0.492 0.466 0.477 960,144 0.4763 3.33%
2009-11-09 0 0.900 0.900 0.920 0.900 0.900 62,000 56,800 0.9161 0.461 0.461 0.471 0.461 0.461 120,994 0.4694 -5.26%
2009-11-06 0 0.950 0.940 0.970 0.940 0.950 110,000 104,480 0.9498 0.487 0.482 0.497 0.482 0.487 214,666 0.4867 1.06%
2009-11-05 0 0.940 0.930 0.970 0.940 0.990 264,000 258,180 0.9780 0.482 0.477 0.497 0.482 0.507 515,199 0.5011 -2.08%
2009-11-04 0 0.960 0.960 0.980 - - 0 0 - 0.492 0.492 0.502 - - 0 - 0.00%
2009-11-03 0 0.960 0.950 0.960 0.950 0.970 644,000 616,360 0.9571 0.492 0.487 0.492 0.487 0.497 1,256,774 0.4904 1.05%
2009-11-02 0 0.950 0.910 0.950 0.950 0.950 216,000 205,200 0.9500 0.487 0.466 0.487 0.487 0.487 421,527 0.4868 -2.06%
2009-10-30 0 0.970 0.960 0.970 0.900 0.970 1,170,000 1,094,080 0.9351 0.497 0.492 0.497 0.461 0.497 2,283,270 0.4792 5.43%
2009-10-29 0 0.920 0.900 0.930 0.900 0.920 490,000 447,000 0.9122 0.471 0.461 0.477 0.461 0.471 956,241 0.4675 -1.08%
2009-10-28 0 0.930 0.930 0.940 0.930 0.940 848,000 795,120 0.9376 0.477 0.477 0.482 0.477 0.482 1,654,883 0.4805 0.00%
2009-10-27 0 0.930 0.900 0.930 0.870 0.930 2,172,000 2,012,280 0.9265 0.477 0.461 0.477 0.446 0.477 4,238,686 0.4747 1.09%
2009-10-23 0 0.920 0.900 0.920 0.920 0.940 130,000 121,600 0.9354 0.471 0.461 0.471 0.471 0.482 253,697 0.4793 -2.13%
2009-10-22 0 0.940 0.900 0.940 0.910 0.940 232,000 211,180 0.9103 0.482 0.461 0.482 0.466 0.482 452,751 0.4664 3.30%
2009-10-21 0 0.910 0.910 0.930 0.910 0.940 490,000 446,360 0.9109 0.466 0.466 0.477 0.466 0.482 956,241 0.4668 -2.15%
2009-10-20 0 0.930 0.920 0.950 0.930 0.930 162,000 150,660 0.9300 0.477 0.471 0.487 0.477 0.477 316,145 0.4766 2.20%
2009-10-19 0 0.910 0.910 0.920 0.910 0.910 160,000 145,600 0.9100 0.466 0.466 0.471 0.466 0.466 312,242 0.4663 -1.09%
2009-10-16 0 0.920 0.920 0.930 0.910 0.920 344,000 313,240 0.9106 0.471 0.471 0.477 0.466 0.471 671,320 0.4666 1.10%
2009-10-15 0 0.910 0.910 0.930 0.910 0.910 2,904,000 2,642,640 0.9100 0.466 0.466 0.477 0.466 0.466 5,667,194 0.4663 0.00%
2009-10-14 0 0.910 0.900 0.960 0.900 0.940 1,856,000 1,693,400 0.9124 0.466 0.461 0.492 0.461 0.482 3,622,008 0.4675 2.25%
2009-10-13 0 0.890 0.860 0.890 0.860 0.890 1,036,000 904,860 0.8734 0.456 0.441 0.456 0.441 0.456 2,021,767 0.4476 4.71%
2009-10-12 0 0.850 0.840 0.860 0.850 0.850 700,000 595,000 0.8500 0.436 0.430 0.441 0.436 0.436 1,366,059 0.4356 -1.16%
2009-10-09 0 0.860 0.840 0.860 0.840 0.860 182,000 154,980 0.8515 0.441 0.430 0.441 0.430 0.441 355,175 0.4363 1.18%
2009-10-08 0 0.850 0.820 0.860 0.800 0.850 1,354,000 1,115,260 0.8237 0.436 0.420 0.441 0.410 0.436 2,642,349 0.4221 3.66%
2009-10-07 0 0.820 0.790 0.820 0.790 0.820 10,000 8,000 0.8000 0.420 0.405 0.420 0.405 0.420 19,515 0.4099 2.50%
2009-10-06 0 0.800 0.800 0.820 0.770 0.770 2,000 1,540 0.7700 0.410 0.410 0.420 0.395 0.395 3,903 0.3946 -1.23%
2009-10-05 0 0.810 0.770 0.810 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2009-10-02 0 0.810 0.810 0.820 0.810 0.830 810,000 665,900 0.8221 0.415 0.415 0.420 0.415 0.425 1,580,726 0.4213 -2.41%
2009-09-30 0 0.830 - 0.830 0.830 0.830 400,000 332,000 0.8300 0.425 - 0.425 0.425 0.425 780,605 0.4253 -1.19%
2009-09-29 0 0.840 0.830 0.850 0.840 0.840 100,000 84,000 0.8400 0.430 0.425 0.436 0.430 0.430 195,151 0.4304 1.20%
2009-09-28 0 0.830 0.830 0.840 0.830 0.840 332,000 277,460 0.8357 0.425 0.425 0.430 0.425 0.430 647,902 0.4282 0.00%
2009-09-25 0 0.830 0.830 0.840 0.830 0.840 1,270,000 1,054,320 0.8302 0.425 0.425 0.430 0.425 0.430 2,478,422 0.4254 0.00%
2009-09-24 0 0.830 0.780 0.840 0.830 0.840 810,000 672,400 0.8301 0.425 0.400 0.430 0.425 0.430 1,580,726 0.4254 0.00%
2009-09-23 0 0.830 0.830 0.840 0.830 0.830 590,000 489,700 0.8300 0.425 0.425 0.430 0.425 0.425 1,151,393 0.4253 0.00%
2009-09-22 0 0.830 0.830 0.850 0.820 0.840 1,680,000 1,393,080 0.8292 0.425 0.425 0.436 0.420 0.430 3,278,542 0.4249 0.00%
2009-09-21 0 0.830 0.810 0.830 0.850 0.850 54,000 45,700 0.8463 0.425 0.415 0.425 0.436 0.436 105,382 0.4337 -1.19%
2009-09-18 0 0.840 0.820 0.850 0.840 0.870 652,000 552,240 0.8470 0.430 0.420 0.436 0.430 0.446 1,272,386 0.4340 -1.18%
2009-09-17 0 0.850 0.850 0.860 0.840 0.860 2,714,000 2,306,440 0.8498 0.436 0.436 0.441 0.430 0.441 5,296,406 0.4355 1.80%
2009-09-16 0 0.870 0.870 0.880 0.870 0.880 966,000 848,520 0.8784 0.428 0.428 0.433 0.428 0.433 1,964,180 0.4320 -1.14%
2009-09-15 0 0.880 0.870 0.880 0.860 0.890 1,130,000 991,760 0.8777 0.433 0.428 0.433 0.423 0.438 2,297,644 0.4316 0.00%
2009-09-14 0 0.880 0.860 0.890 0.840 0.890 1,528,000 1,335,140 0.8738 0.433 0.423 0.438 0.413 0.438 3,106,902 0.4297 0.00%
2009-09-11 0 0.880 0.870 0.890 0.820 0.890 3,188,000 2,738,240 0.8589 0.433 0.428 0.438 0.403 0.438 6,482,202 0.4224 8.64%
2009-09-10 0 0.810 0.800 0.840 0.810 0.820 1,466,000 1,195,220 0.8153 0.398 0.393 0.413 0.398 0.403 2,980,837 0.4010 1.25%
2009-09-09 0 0.800 0.790 0.810 0.800 0.800 632,000 505,600 0.8000 0.393 0.389 0.398 0.393 0.393 1,285,054 0.3934 -1.23%
2009-09-08 0 0.810 0.800 0.820 0.800 0.820 796,000 650,720 0.8175 0.398 0.393 0.403 0.393 0.403 1,618,517 0.4020 1.25%
2009-09-07 0 0.800 0.790 0.830 0.780 0.800 2,670,000 2,104,100 0.7881 0.393 0.389 0.408 0.384 0.393 5,428,946 0.3876 2.56%
2009-09-04 0 0.780 0.780 0.790 0.780 0.780 120,000 93,600 0.7800 0.384 0.384 0.389 0.384 0.384 243,998 0.3836 0.00%
2009-09-03 0 0.780 0.770 0.780 0.770 0.780 840,000 649,320 0.7730 0.384 0.379 0.384 0.379 0.384 1,707,983 0.3802 2.63%
2009-09-02 0 0.760 0.750 0.780 0.740 0.770 1,620,000 1,216,800 0.7511 0.374 0.369 0.384 0.364 0.379 3,293,967 0.3694 1.33%
2009-09-01 0 0.750 0.750 0.760 0.740 0.750 718,000 536,500 0.7472 0.369 0.369 0.374 0.364 0.369 1,459,919 0.3675 4.17%
2009-08-31 0 0.720 0.710 0.730 0.700 0.740 1,798,000 1,297,700 0.7217 0.354 0.349 0.359 0.344 0.364 3,655,897 0.3550 -2.70%
2009-08-28 0 0.740 0.730 0.740 0.720 0.750 130,000 96,360 0.7412 0.364 0.359 0.364 0.354 0.369 264,331 0.3645 0.00%
2009-08-27 0 0.740 0.730 0.750 0.740 0.750 772,000 575,220 0.7451 0.364 0.359 0.369 0.364 0.369 1,569,718 0.3664 0.00%
2009-08-26 0 0.740 0.730 0.750 0.730 0.750 1,130,000 834,460 0.7385 0.364 0.359 0.369 0.359 0.369 2,297,644 0.3632 -2.63%
2009-08-25 0 0.760 0.750 0.770 0.760 0.770 90,000 69,000 0.7667 0.374 0.369 0.379 0.374 0.379 182,998 0.3771 -1.30%
2009-08-24 0 0.770 0.770 0.780 0.770 0.770 326,000 251,020 0.7700 0.379 0.379 0.384 0.379 0.379 662,860 0.3787 1.32%
2009-08-21 0 0.760 0.760 0.780 0.740 0.770 708,000 537,280 0.7589 0.374 0.374 0.384 0.364 0.379 1,439,586 0.3732 4.11%
2009-08-20 0 0.730 0.730 0.760 - - 0 0 - 0.359 0.359 0.374 - - 0 - 1.39%
2009-08-19 0 0.720 0.710 0.760 - - 0 0 - 0.354 0.349 0.374 - - 0 - 0.00%
2009-08-18 0 0.720 0.720 0.760 0.710 0.740 420,000 304,680 0.7254 0.354 0.354 0.374 0.349 0.364 853,991 0.3568 -4.00%
2009-08-17 0 0.750 0.750 0.760 0.750 0.770 380,000 291,920 0.7682 0.369 0.369 0.374 0.369 0.379 772,659 0.3778 -5.06%
2009-08-14 0 0.790 0.760 0.790 0.740 0.800 708,000 554,220 0.7828 0.389 0.374 0.389 0.364 0.393 1,439,586 0.3850 -1.25%
2009-08-13 0 0.800 0.790 0.800 0.800 0.820 462,000 371,240 0.8035 0.393 0.389 0.393 0.393 0.403 939,391 0.3952 0.00%
2009-08-12 0 0.800 0.790 0.830 0.800 0.800 200,000 160,000 0.8000 0.393 0.389 0.408 0.393 0.393 406,663 0.3934 -3.61%
2009-08-11 0 0.830 0.820 0.830 0.820 0.830 470,000 390,000 0.8298 0.408 0.403 0.408 0.403 0.408 955,657 0.4081 1.22%
2009-08-10 0 0.820 0.810 0.830 0.820 0.840 1,096,000 907,040 0.8276 0.403 0.398 0.408 0.403 0.413 2,228,511 0.4070 -1.20%
2009-08-07 0 0.830 0.820 0.830 0.830 0.860 1,068,000 900,880 0.8435 0.408 0.403 0.408 0.408 0.423 2,171,578 0.4149 -2.35%
2009-08-06 0 0.850 0.830 0.850 0.830 0.850 1,142,000 961,100 0.8416 0.418 0.408 0.418 0.408 0.418 2,322,043 0.4139 0.00%
2009-08-05 0 0.850 0.840 0.850 0.840 0.880 738,000 630,140 0.8538 0.418 0.413 0.418 0.413 0.433 1,500,585 0.4199 -2.30%
2009-08-04 0 0.870 0.870 0.900 0.860 0.920 1,744,000 1,542,580 0.8845 0.428 0.428 0.443 0.423 0.452 3,546,098 0.4350 1.16%
2009-08-03 0 0.860 0.850 0.880 0.830 0.870 3,066,000 2,638,480 0.8606 0.423 0.418 0.433 0.408 0.428 6,234,138 0.4232 2.38%
2009-07-31 0 0.840 0.840 0.850 0.830 0.860 1,460,000 1,227,740 0.8409 0.413 0.413 0.418 0.408 0.423 2,968,637 0.4136 0.00%
2009-07-30 0 0.840 0.800 0.840 0.820 0.850 426,000 353,620 0.8301 0.413 0.393 0.413 0.403 0.418 866,191 0.4082 0.00%
2009-07-29 0 0.840 0.840 0.850 0.830 0.870 1,712,000 1,444,140 0.8435 0.413 0.413 0.418 0.408 0.428 3,481,032 0.4149 -5.62%
2009-07-28 0 0.890 0.840 0.850 0.810 0.890 1,696,000 1,441,580 0.8500 0.438 0.413 0.418 0.398 0.438 3,448,499 0.4180 9.88%
2009-07-27 0 0.810 0.790 0.810 0.780 0.810 362,000 287,860 0.7952 0.398 0.389 0.398 0.384 0.398 736,059 0.3911 3.85%
2009-07-24 0 0.780 0.770 0.790 0.780 0.800 272,000 213,200 0.7838 0.384 0.379 0.389 0.384 0.393 553,061 0.3855 -2.50%
2009-07-23 0 0.800 0.790 0.810 0.800 0.800 250,000 200,000 0.8000 0.393 0.389 0.398 0.393 0.393 508,328 0.3934 0.00%
2009-07-22 0 0.800 0.800 0.810 0.800 0.830 666,000 543,500 0.8161 0.393 0.393 0.398 0.393 0.408 1,354,186 0.4013 -1.23%
2009-07-21 0 0.810 0.790 0.810 0.760 0.810 358,000 285,180 0.7966 0.398 0.389 0.398 0.374 0.398 727,926 0.3918 2.53%
2009-07-20 0 0.790 0.780 0.800 0.780 0.790 40,000 31,400 0.7850 0.389 0.384 0.393 0.384 0.389 81,333 0.3861 3.95%
2009-07-17 0 0.760 0.760 0.780 0.750 0.780 270,000 203,500 0.7537 0.374 0.374 0.384 0.369 0.384 548,995 0.3707 1.33%
2009-07-16 0 0.750 0.740 0.750 0.740 0.750 356,000 266,000 0.7472 0.369 0.364 0.369 0.364 0.369 723,859 0.3675 1.35%
2009-07-15 0 0.740 0.740 0.770 0.730 0.750 128,000 94,320 0.7369 0.364 0.364 0.379 0.359 0.369 260,264 0.3624 -1.33%
2009-07-14 0 0.750 0.700 0.770 - - 0 0 - 0.369 0.344 0.379 - - 0 - 0.00%
2009-07-13 0 0.750 0.700 0.770 - - 0 0 - 0.369 0.344 0.379 - - 0 - 0.00%
2009-07-10 0 0.750 0.740 0.760 0.750 0.750 200,000 150,000 0.7500 0.369 0.364 0.374 0.369 0.369 406,663 0.3689 -3.85%
2009-07-09 0 0.780 0.710 0.800 0.780 0.780 50,000 39,000 0.7800 0.384 0.349 0.393 0.384 0.384 101,666 0.3836 0.00%
2009-07-08 0 0.780 0.710 0.780 - - 0 0 - 0.384 0.349 0.384 - - 0 - 0.00%
2009-07-07 0 0.780 0.730 0.780 - - 0 0 - 0.384 0.359 0.384 - - 0 - 0.00%
2009-07-06 0 0.780 0.730 0.780 - - 0 0 - 0.384 0.359 0.384 - - 0 - 0.00%
2009-07-03 0 0.780 0.740 0.780 0.780 0.780 92,000 71,760 0.7800 0.384 0.364 0.384 0.384 0.384 187,065 0.3836 0.00%
2009-07-02 0 0.780 0.750 0.780 0.780 0.780 80,000 62,400 0.7800 0.384 0.369 0.384 0.384 0.384 162,665 0.3836 1.30%
2009-06-30 0 0.770 0.770 0.780 0.770 0.780 82,000 63,640 0.7761 0.379 0.379 0.384 0.379 0.384 166,732 0.3817 0.00%
2009-06-29 0 0.770 0.750 0.800 - - 0 0 - 0.379 0.369 0.393 - - 0 - 0.00%
2009-06-26 0 0.770 0.770 0.820 0.770 0.770 12,000 9,240 0.7700 0.379 0.379 0.403 0.379 0.379 24,400 0.3787 0.00%
2009-06-25 0 0.770 0.740 0.810 0.740 0.770 290,000 223,500 0.7707 0.379 0.364 0.398 0.364 0.379 589,661 0.3790 0.00%
2009-06-24 0 0.770 0.740 0.780 0.750 0.770 240,000 183,000 0.7625 0.379 0.364 0.384 0.369 0.379 487,995 0.3750 5.48%
2009-06-23 0 0.730 0.730 0.850 0.730 0.730 2,000 1,460 0.7300 0.359 0.359 0.418 0.359 0.359 4,067 0.3590 -2.67%
2009-06-22 0 0.750 0.750 0.850 0.750 0.750 104,000 82,320 0.7915 0.369 0.369 0.418 0.369 0.369 211,465 0.3893 -2.60%
2009-06-19 0 0.770 0.770 0.850 0.750 0.750 50,000 37,500 0.7500 0.379 0.379 0.418 0.369 0.369 101,666 0.3689 -1.28%
2009-06-18 0 0.780 0.780 0.850 0.770 0.770 50,000 38,500 0.7700 0.384 0.384 0.418 0.379 0.379 101,666 0.3787 0.00%
2009-06-17 0 0.780 0.780 0.800 - - 0 0 - 0.384 0.384 0.393 - - 0 - 0.00%
2009-06-16 0 0.780 0.780 0.820 0.780 0.780 62,000 48,360 0.7800 0.384 0.384 0.403 0.384 0.384 126,065 0.3836 -1.27%
2009-06-15 0 0.790 0.780 0.830 0.790 0.790 306,000 241,740 0.7900 0.389 0.384 0.408 0.389 0.389 622,194 0.3885 -4.82%
2009-06-12 0 0.830 0.790 0.830 0.790 0.830 754,000 623,700 0.8272 0.408 0.389 0.408 0.389 0.408 1,533,118 0.4068 5.06%
2009-06-11 0 0.790 0.790 0.830 0.790 0.790 20,000 15,800 0.7900 0.389 0.389 0.408 0.389 0.389 40,666 0.3885 -4.82%
2009-06-10 0 0.830 0.830 0.840 0.760 0.820 40,000 31,600 0.7900 0.408 0.408 0.413 0.374 0.403 81,333 0.3885 7.79%
2009-06-09 0 0.770 0.760 0.840 0.770 0.770 170,000 130,900 0.7700 0.379 0.374 0.413 0.379 0.379 345,663 0.3787 -6.10%
2009-06-08 0 0.820 0.800 0.820 0.820 0.820 20,000 16,400 0.8200 0.403 0.393 0.403 0.403 0.403 40,666 0.4033 -2.38%
2009-06-05 0 0.840 0.800 0.840 0.850 0.850 106,000 90,100 0.8500 0.413 0.393 0.413 0.418 0.418 215,531 0.4180 -2.33%
2009-06-04 0 0.860 0.800 0.860 - - 0 0 - 0.423 0.393 0.423 - - 0 - 0.00%
2009-06-03 0 0.860 0.810 0.860 0.790 0.860 622,000 499,100 0.8024 0.423 0.398 0.423 0.389 0.423 1,264,721 0.3946 8.86%
2009-06-02 0 0.790 0.790 0.800 0.790 0.800 210,000 166,000 0.7905 0.389 0.389 0.393 0.389 0.393 426,996 0.3888 -8.14%
2009-06-01 0 0.860 0.860 0.870 0.810 0.810 70,000 56,700 0.8100 0.423 0.423 0.428 0.398 0.398 142,332 0.3984 1.18%
2009-05-29 0 0.850 0.830 0.860 0.830 0.890 310,000 266,700 0.8603 0.418 0.408 0.423 0.408 0.438 630,327 0.4231 7.59%
2009-05-27 0 0.790 0.760 0.790 0.750 0.790 294,000 223,300 0.7595 0.389 0.374 0.389 0.369 0.389 597,794 0.3735 -5.95%
2009-05-26 0 0.840 0.760 0.850 0.720 0.840 612,000 452,680 0.7397 0.413 0.374 0.418 0.354 0.413 1,244,388 0.3638 10.53%
2009-05-25 0 0.760 0.750 0.850 - - 0 0 - 0.374 0.369 0.418 - - 0 - 0.00%
2009-05-22 0 0.760 0.760 0.790 0.750 0.790 120,000 93,200 0.7767 0.374 0.374 0.389 0.369 0.389 243,998 0.3820 -3.80%
2009-05-21 0 0.790 0.790 0.850 0.780 0.850 102,000 79,700 0.7814 0.389 0.389 0.418 0.384 0.418 207,398 0.3843 -7.06%
2009-05-20 0 0.850 0.770 0.850 0.880 0.880 30,000 26,400 0.8800 0.418 0.379 0.418 0.433 0.433 60,999 0.4328 1.19%
2009-05-19 0 0.840 0.800 0.840 0.820 0.840 262,000 217,980 0.8320 0.413 0.393 0.413 0.403 0.413 532,728 0.4092 3.70%
2009-05-18 0 0.810 0.790 0.810 0.780 0.820 1,058,000 846,480 0.8001 0.398 0.389 0.398 0.384 0.403 2,151,245 0.3935 5.19%
2009-05-15 0 0.770 0.750 0.770 0.670 0.770 518,000 373,120 0.7203 0.379 0.369 0.379 0.330 0.379 1,053,256 0.3543 10.00%
2009-05-14 0 0.700 0.660 0.720 0.630 0.800 74,000 48,100 0.6500 0.344 0.325 0.354 0.310 0.393 150,465 0.3197 0.00%
2009-05-13 0 0.700 0.690 0.720 0.700 0.720 90,000 64,400 0.7156 0.344 0.339 0.354 0.344 0.354 182,998 0.3519 0.00%
2009-05-12 0 0.700 0.660 0.700 0.640 0.710 506,000 343,460 0.6788 0.344 0.325 0.344 0.315 0.349 1,028,856 0.3338 12.90%
2009-05-11 0 0.620 0.620 0.640 0.620 0.620 320,000 198,400 0.6200 0.305 0.305 0.315 0.305 0.305 650,660 0.3049 6.90%
2009-05-08 0 0.580 0.580 0.610 0.580 0.620 196,000 118,620 0.6052 0.285 0.285 0.300 0.285 0.305 398,529 0.2976 1.75%
2009-05-07 0 0.570 0.570 0.620 0.570 0.600 220,000 129,300 0.5877 0.280 0.280 0.305 0.280 0.295 447,329 0.2890 -8.06%
2009-05-06 0 0.620 0.580 0.620 0.560 0.630 226,000 136,560 0.6042 0.305 0.285 0.305 0.275 0.310 459,529 0.2972 6.90%
2009-05-05 0 0.580 0.580 0.610 0.580 0.610 654,000 394,060 0.6025 0.285 0.285 0.300 0.285 0.300 1,329,787 0.2963 0.00%
2009-05-04 0 0.580 0.560 0.580 0.560 0.580 104,000 59,480 0.5719 0.285 0.275 0.285 0.275 0.285 211,465 0.2813 9.43%
2009-04-30 0 0.530 0.530 0.580 0.530 0.600 160,000 91,480 0.5718 0.261 0.261 0.285 0.261 0.295 325,330 0.2812 1.92%
2009-04-29 0 0.520 0.520 0.540 0.510 0.520 66,000 33,680 0.5103 0.256 0.256 0.266 0.251 0.256 134,199 0.2510 4.00%
2009-04-28 0 0.500 0.540 0.550 0.500 0.540 104,000 53,560 0.5150 0.246 0.266 0.270 0.246 0.266 211,465 0.2533 -3.85%
2009-04-27 0 0.520 0.520 0.580 0.500 0.520 50,000 25,200 0.5040 0.256 0.256 0.285 0.246 0.256 101,666 0.2479 -3.70%
2009-04-24 0 0.540 0.540 0.570 0.540 0.540 90,000 48,600 0.5400 0.266 0.266 0.280 0.266 0.266 182,998 0.2656 0.00%
2009-04-23 0 0.540 0.540 0.560 0.530 0.530 70,000 37,100 0.5300 0.266 0.266 0.275 0.261 0.261 142,332 0.2607 0.00%
2009-04-22 0 0.540 0.540 0.570 0.540 0.580 164,000 94,960 0.5790 0.266 0.266 0.280 0.266 0.285 333,463 0.2848 1.89%
2009-04-21 0 0.530 0.530 0.580 0.530 0.530 48,000 25,440 0.5300 0.261 0.261 0.285 0.261 0.261 97,599 0.2607 -1.85%
2009-04-20 0 0.540 0.540 0.550 0.540 0.540 76,000 41,400 0.5447 0.266 0.266 0.270 0.266 0.266 154,532 0.2679 0.00%
2009-04-17 0 0.540 0.540 0.570 0.540 0.550 40,000 21,800 0.5450 0.266 0.266 0.280 0.266 0.270 81,333 0.2680 1.89%
2009-04-16 0 0.530 0.530 0.550 0.530 0.530 76,000 40,280 0.5300 0.261 0.261 0.270 0.261 0.261 154,532 0.2607 3.92%
2009-04-15 0 0.510 0.510 0.540 0.510 0.510 232,000 118,320 0.5100 0.251 0.251 0.266 0.251 0.251 471,729 0.2508 0.00%
2009-04-14 0 0.510 0.510 0.520 0.510 0.520 66,000 33,860 0.5130 0.251 0.251 0.256 0.251 0.256 134,199 0.2523 0.00%
2009-04-09 0 0.510 0.510 0.550 0.510 0.510 62,000 31,620 0.5100 0.251 0.251 0.270 0.251 0.251 126,065 0.2508 0.00%
2009-04-08 0 0.510 0.510 0.540 0.510 0.510 366,000 186,660 0.5100 0.251 0.251 0.266 0.251 0.251 744,193 0.2508 0.00%
2009-04-07 0 0.510 0.510 0.580 0.510 0.520 40,000 20,640 0.5160 0.251 0.251 0.285 0.251 0.256 81,333 0.2538 -3.77%
2009-04-06 0 0.530 0.530 0.550 0.530 0.530 98,000 51,940 0.5300 0.261 0.261 0.270 0.261 0.261 199,265 0.2607 1.92%
2009-04-03 0 0.520 0.520 0.570 0.520 0.600 608,000 346,520 0.5699 0.256 0.256 0.280 0.256 0.295 1,236,254 0.2803 -1.89%
2009-04-02 0 0.530 0.530 0.550 0.500 0.560 950,000 494,740 0.5208 0.261 0.261 0.270 0.246 0.275 1,931,647 0.2561 -14.52%
2009-04-01 0 0.620 0.570 0.620 0.560 0.620 826,000 485,060 0.5872 0.305 0.280 0.305 0.275 0.305 1,679,517 0.2888 21.57%
2009-03-31 0 0.510 0.500 0.550 0.510 0.550 42,000 21,700 0.5167 0.251 0.246 0.270 0.251 0.270 85,399 0.2541 2.00%
2009-03-30 0 0.500 0.500 0.570 0.500 0.500 90,000 45,000 0.5000 0.246 0.246 0.280 0.246 0.246 182,998 0.2459 0.00%
2009-03-27 0 0.500 0.500 0.530 0.500 0.500 150,000 75,000 0.5000 0.246 0.246 0.261 0.246 0.246 304,997 0.2459 4.17%
2009-03-26 0 0.480 0.455 0.510 - - 0 0 - 0.236 0.224 0.251 - - 0 - 0.00%
2009-03-25 0 0.480 0.480 0.500 - - 0 0 - 0.236 0.236 0.246 - - 0 - 4.35%
2009-03-24 0 0.460 0.460 0.590 - - 0 0 - 0.226 0.226 0.290 - - 0 - 2.22%
2009-03-23 0 0.450 0.420 0.590 - - 0 0 - 0.221 0.207 0.290 - - 0 - 0.00%
2009-03-20 0 0.450 0.430 0.590 - - 0 0 - 0.221 0.211 0.290 - - 0 - 0.00%
2009-03-19 0 0.450 0.450 0.590 - - 0 0 - 0.221 0.221 0.290 - - 0 - 4.65%
2009-03-18 0 0.430 0.420 0.500 - - 0 0 - 0.211 0.207 0.246 - - 0 - 0.00%
2009-03-17 0 0.430 0.430 0.500 0.430 0.450 82,000 36,260 0.4422 0.211 0.211 0.246 0.211 0.221 166,732 0.2175 -4.44%
2009-03-16 0 0.450 0.405 0.450 - - 0 0 - 0.221 0.199 0.221 - - 0 - 0.00%
2009-03-13 0 0.450 0.420 0.450 - - 0 0 - 0.221 0.207 0.221 - - 0 - 0.00%
2009-03-12 0 0.450 0.415 0.450 - - 0 0 - 0.221 0.204 0.221 - - 0 - 0.00%
2009-03-11 0 0.450 0.410 0.450 0.450 0.450 100,000 45,000 0.4500 0.221 0.202 0.221 0.221 0.221 203,331 0.2213 0.00%
2009-03-10 0 0.450 0.400 0.450 0.450 0.450 412,000 185,400 0.4500 0.221 0.197 0.221 0.221 0.221 837,725 0.2213 0.00%
2009-03-09 0 0.450 0.450 0.550 0.450 0.450 50,000 22,500 0.4500 0.221 0.221 0.270 0.221 0.221 101,666 0.2213 0.00%
2009-03-06 0 0.450 0.450 0.550 - - 0 0 - 0.221 0.221 0.270 - - 0 - 0.00%
2009-03-05 0 0.450 0.450 0.550 - - 0 0 - 0.221 0.221 0.270 - - 0 - 0.00%
2009-03-04 0 0.450 0.450 0.550 - - 0 0 - 0.221 0.221 0.270 - - 0 - 0.00%
2009-03-03 0 0.450 0.450 0.550 0.450 0.450 322,000 144,900 0.4500 0.221 0.221 0.270 0.221 0.221 654,727 0.2213 0.00%
2009-03-02 0 0.450 0.450 0.500 0.450 0.450 450,000 202,500 0.4500 0.221 0.221 0.246 0.221 0.221 914,991 0.2213 0.00%
2009-02-27 0 0.450 0.450 0.500 - - 0 0 - 0.221 0.221 0.246 - - 0 - 0.00%
2009-02-26 0 0.450 0.450 0.500 - - 0 0 - 0.221 0.221 0.246 - - 0 - 0.00%
2009-02-25 0 0.450 0.450 0.470 - - 0 0 - 0.221 0.221 0.231 - - 0 - 0.00%
2009-02-24 0 0.450 0.450 0.470 0.450 0.450 10,000 4,500 0.4500 0.221 0.221 0.231 0.221 0.221 20,333 0.2213 0.00%
2009-02-23 0 0.450 0.450 0.470 0.450 0.450 150,000 67,500 0.4500 0.221 0.221 0.231 0.221 0.221 304,997 0.2213 -4.26%
2009-02-20 0 0.470 0.450 0.500 - - 0 0 - 0.231 0.221 0.246 - - 0 - 0.00%
2009-02-19 0 0.470 0.450 0.550 - - 0 0 - 0.231 0.221 0.270 - - 0 - 0.00%
2009-02-18 0 0.470 0.455 0.470 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2009-02-17 0 0.470 0.455 0.500 - - 0 0 - 0.231 0.224 0.246 - - 0 - 0.00%
2009-02-16 0 0.470 0.455 0.540 - - 0 0 - 0.231 0.224 0.266 - - 0 - 0.00%
2009-02-13 0 0.470 0.460 0.550 - - 0 0 - 0.231 0.226 0.270 - - 0 - 0.00%
2009-02-12 0 0.470 0.455 0.550 - - 0 0 - 0.231 0.224 0.270 - - 0 - 0.00%
2009-02-11 0 0.470 0.470 0.500 0.470 0.500 8,000 3,940 0.4925 0.231 0.231 0.246 0.231 0.246 16,267 0.2422 -14.55%
2009-02-10 0 0.550 0.455 0.590 - - 0 0 - 0.270 0.224 0.290 - - 0 - 0.00%
2009-02-09 0 0.550 0.455 0.590 - - 0 0 - 0.270 0.224 0.290 - - 0 - 0.00%
2009-02-06 0 0.550 0.450 0.580 - - 0 0 - 0.270 0.221 0.285 - - 0 - 0.00%
2009-02-05 0 0.550 0.500 0.550 0.500 0.550 30,000 15,500 0.5167 0.270 0.246 0.270 0.246 0.270 60,999 0.2541 10.00%
2009-02-04 0 0.500 0.475 0.500 0.490 0.500 170,000 84,800 0.4988 0.246 0.234 0.246 0.241 0.246 345,663 0.2453 8.70%
2009-02-03 0 0.460 0.460 0.500 0.450 0.450 9,326,000 4,196,700 0.4500 0.226 0.226 0.246 0.221 0.221 18,962,677 0.2213 2.22%
2009-02-02 0 0.450 0.450 0.500 - - 0 0 - 0.221 0.221 0.246 - - 0 - 0.00%
2009-01-30 0 0.450 0.450 0.495 - - 0 0 - 0.221 0.221 0.243 - - 0 - 0.00%
2009-01-29 0 0.450 0.450 0.500 - - 0 0 - 0.221 0.221 0.246 - - 0 - 0.00%
2009-01-23 0 0.450 0.450 0.490 - - 0 0 - 0.221 0.221 0.241 - - 0 - 0.00%
2009-01-22 0 0.450 0.450 0.490 0.450 0.450 30,000 13,500 0.4500 0.221 0.221 0.241 0.221 0.221 60,999 0.2213 0.00%
2009-01-21 0 0.450 0.440 0.490 0.410 0.450 436,000 186,440 0.4276 0.221 0.216 0.241 0.202 0.221 886,524 0.2103 1.12%
2009-01-20 0 0.445 0.410 0.445 0.410 0.445 10,000 4,240 0.4240 0.219 0.202 0.219 0.202 0.219 20,333 0.2085 7.23%
2009-01-19 0 0.415 0.410 0.480 - - 0 0 - 0.204 0.202 0.236 - - 0 - 0.00%
2009-01-16 0 0.415 0.390 0.480 - - 0 0 - 0.204 0.192 0.236 - - 0 - 0.00%
2009-01-15 0 0.415 0.350 0.480 - - 0 0 - 0.204 0.172 0.236 - - 0 - 0.00%
2009-01-14 0 0.415 0.360 0.480 - - 0 0 - 0.204 0.177 0.236 - - 0 - 0.00%
2009-01-13 0 0.415 0.420 0.480 0.415 0.415 4,000 1,660 0.4150 0.204 0.207 0.236 0.204 0.204 8,133 0.2041 -7.78%
2009-01-12 0 0.450 0.410 0.450 - - 0 0 - 0.221 0.202 0.221 - - 0 - -4.26%
2009-01-09 0 0.470 0.415 0.470 - - 0 0 - 0.231 0.204 0.231 - - 0 - 0.00%
2009-01-08 0 0.470 0.420 0.470 - - 0 0 - 0.231 0.207 0.231 - - 0 - -2.08%
2009-01-07 0 0.480 0.415 0.480 - - 0 0 - 0.236 0.204 0.236 - - 0 - 0.00%
2009-01-06 0 0.480 0.445 0.480 0.430 0.480 60,000 28,200 0.4700 0.236 0.219 0.236 0.211 0.236 121,999 0.2311 20.00%
2009-01-05 0 0.400 0.400 0.450 - - 0 0 - 0.197 0.197 0.221 - - 0 - 0.00%
2009-01-02 0 0.400 0.410 0.450 - - 0 0 - 0.197 0.202 0.221 - - 0 - 2.56%
2008-12-31 0 0.390 0.390 0.440 - - 0 0 - 0.192 0.192 0.216 - - 0 - 0.00%
2008-12-30 0 0.390 0.390 0.460 0.390 0.390 260,000 101,400 0.3900 0.192 0.192 0.226 0.192 0.192 528,661 0.1918 -2.50%
2008-12-29 0 0.400 0.380 0.470 - - 0 0 - 0.197 0.187 0.231 - - 0 - 0.00%
2008-12-24 0 0.400 0.380 0.440 - - 0 0 - 0.197 0.187 0.216 - - 0 - 0.00%
2008-12-23 0 0.400 0.380 0.430 0.400 0.400 186,000 74,400 0.4000 0.197 0.187 0.211 0.197 0.197 378,196 0.1967 2.56%
2008-12-22 0 0.390 0.335 0.390 0.390 0.390 350,000 136,500 0.3900 0.192 0.165 0.192 0.192 0.192 711,660 0.1918 1.30%
2008-12-19 0 0.385 0.380 0.405 0.385 0.385 50,000 19,330 0.3866 0.189 0.187 0.199 0.189 0.189 101,666 0.1901 0.00%
2008-12-18 0 0.385 0.340 0.400 0.305 0.420 374,000 135,690 0.3628 0.189 0.167 0.197 0.150 0.207 760,459 0.1784 -6.10%
2008-12-17 0 0.410 0.380 0.410 0.410 0.410 30,000 12,300 0.4100 0.202 0.187 0.202 0.202 0.202 60,999 0.2016 0.00%
2008-12-16 0 0.410 0.340 0.410 0.410 0.410 230,000 94,300 0.4100 0.202 0.167 0.202 0.202 0.202 467,662 0.2016 -4.65%
2008-12-15 0 0.430 0.410 0.430 0.415 0.430 200,000 84,500 0.4225 0.211 0.202 0.211 0.204 0.211 406,663 0.2078 4.88%
2008-12-12 0 0.410 0.410 0.425 0.410 0.430 370,000 153,700 0.4154 0.202 0.202 0.209 0.202 0.211 752,326 0.2043 -2.38%
2008-12-11 0 0.420 0.420 0.450 0.420 0.450 462,000 202,140 0.4375 0.207 0.207 0.221 0.207 0.221 939,391 0.2152 -10.64%
2008-12-10 0 0.470 0.420 - 0.400 0.470 1,114,000 468,680 0.4207 0.231 0.207 - 0.197 0.231 2,265,111 0.2069 17.50%
2008-12-09 0 0.400 0.350 0.475 - - 0 0 - 0.197 0.172 0.234 - - 0 - 0.00%
2008-12-08 0 0.400 0.350 0.475 - - 0 0 - 0.197 0.172 0.234 - - 0 - 0.00%
2008-12-05 0 0.400 0.350 0.460 - - 0 0 - 0.197 0.172 0.226 - - 0 - 0.00%
2008-12-04 0 0.400 0.350 0.455 - - 0 0 - 0.197 0.172 0.224 - - 0 - 0.00%
2008-12-03 0 0.400 0.350 0.400 - - 0 0 - 0.197 0.172 0.197 - - 0 - 0.00%
2008-12-02 0 0.400 0.330 0.400 0.395 0.400 90,000 35,590 0.3954 0.197 0.162 0.197 0.194 0.197 182,998 0.1945 -19.19%
2008-12-01 0 0.495 0.315 0.500 0.495 0.495 4,002,000 1,980,990 0.4950 0.243 0.155 0.246 0.243 0.243 8,137,319 0.2434 25.32%
2008-11-28 0 0.395 0.310 0.395 0.380 0.395 30,000 11,700 0.3900 0.194 0.152 0.194 0.187 0.194 60,999 0.1918 12.86%
2008-11-27 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 0.172 0.162 0.172 0.172 0.172 40,666 0.1721 4.48%
2008-11-26 0 0.335 0.305 0.340 - - 0 0 - 0.165 0.150 0.167 - - 0 - 0.00%
2008-11-25 0 0.335 0.310 0.335 0.260 0.335 720,000 235,760 0.3274 0.165 0.152 0.165 0.128 0.165 1,463,985 0.1610 0.00%
2008-11-24 0 0.335 0.265 0.350 - - 0 0 - 0.165 0.130 0.172 - - 0 - 0.00%
2008-11-21 0 0.335 0.290 0.335 0.290 0.335 168,000 50,560 0.3010 0.165 0.143 0.165 0.143 0.165 341,597 0.1480 13.56%
2008-11-20 0 0.295 0.295 0.350 0.295 0.350 70,000 24,390 0.3484 0.145 0.145 0.172 0.145 0.172 142,332 0.1714 -10.61%
2008-11-19 0 0.330 0.320 0.350 - - 0 0 - 0.162 0.157 0.172 - - 0 - 0.00%
2008-11-18 0 0.330 0.325 0.345 0.330 0.350 70,000 23,500 0.3357 0.162 0.160 0.170 0.162 0.172 142,332 0.1651 -5.71%
2008-11-17 0 0.350 0.335 0.420 - - 0 0 - 0.172 0.165 0.207 - - 0 - 0.00%
2008-11-14 0 0.350 0.340 0.415 0.330 0.350 510,000 174,200 0.3416 0.172 0.167 0.204 0.162 0.172 1,036,990 0.1680 6.06%
2008-11-13 0 0.330 0.320 0.340 0.315 0.330 273,552 89,062 0.3256 0.162 0.157 0.167 0.155 0.162 556,217 0.1601 3.13%
2008-11-12 0 0.320 0.320 0.460 0.320 0.460 702,000 239,320 0.3409 0.157 0.157 0.226 0.157 0.226 1,427,386 0.1677 -11.11%
2008-11-11 0 0.360 0.350 0.380 0.355 0.360 398,000 142,940 0.3591 0.177 0.172 0.187 0.175 0.177 809,259 0.1766 1.41%
2008-11-10 0 0.355 0.340 0.430 - - 0 0 - 0.175 0.167 0.211 - - 0 - 0.00%
2008-11-07 0 0.355 0.335 0.355 0.310 0.370 344,000 120,210 0.3494 0.175 0.165 0.175 0.152 0.182 699,460 0.1719 -1.39%
2008-11-06 0 0.360 0.340 0.360 0.335 0.345 182,000 62,060 0.3410 0.177 0.167 0.177 0.165 0.170 370,063 0.1677 -10.00%
2008-11-05 0 0.400 0.400 0.500 - - 0 0 - 0.197 0.197 0.246 - - 0 - 0.00%
2008-11-04 0 0.400 0.350 0.400 0.400 0.400 194,000 77,600 0.4000 0.197 0.172 0.197 0.197 0.197 394,463 0.1967 9.59%
2008-11-03 0 0.365 0.350 0.365 0.360 0.370 102,000 36,970 0.3625 0.180 0.172 0.180 0.177 0.182 207,398 0.1783 -1.35%
2008-10-31 0 0.370 0.355 0.385 0.345 0.370 100,000 35,900 0.3590 0.182 0.175 0.189 0.170 0.182 203,331 0.1766 2.78%
2008-10-30 0 0.360 0.350 0.400 0.350 0.360 60,000 21,500 0.3583 0.177 0.172 0.197 0.172 0.177 121,999 0.1762 18.03%
2008-10-29 0 0.305 0.305 0.435 0.300 0.400 34,000 12,430 0.3656 0.150 0.150 0.214 0.148 0.197 69,133 0.1798 -31.46%
2008-10-28 0 0.445 0.249 0.250 0.445 0.450 158,000 70,740 0.4477 0.219 0.122 0.123 0.219 0.221 321,263 0.2202 5.95%
2008-10-27 0 0.420 0.395 0.630 0.410 0.420 34,000 14,140 0.4159 0.207 0.194 0.310 0.202 0.207 69,133 0.2045 3.70%
2008-10-24 0 0.405 0.405 0.630 0.405 0.520 32,000 14,560 0.4550 0.199 0.199 0.310 0.199 0.256 65,066 0.2238 -37.69%
2008-10-23 0 0.650 0.520 0.650 - - 0 0 - 0.320 0.256 0.320 - - 0 - -5.80%
2008-10-22 0 0.690 0.520 0.690 - - 0 0 - 0.339 0.256 0.339 - - 0 - 0.00%
2008-10-21 0 0.690 0.540 0.690 - - 0 0 - 0.339 0.266 0.339 - - 0 - 0.00%
2008-10-20 0 0.690 0.520 0.690 - - 0 0 - 0.339 0.256 0.339 - - 0 - 0.00%
2008-10-17 0 0.690 0.470 0.700 0.520 0.690 18,000 10,220 0.5678 0.339 0.231 0.344 0.256 0.339 36,600 0.2792 -1.43%
2008-10-16 0 0.700 0.700 - 0.700 0.700 2,000 1,400 0.7000 0.344 0.344 - 0.344 0.344 4,067 0.3443 37.25%
2008-10-15 0 0.510 0.550 0.700 0.510 0.560 1,694,000 1,015,440 0.5994 0.251 0.270 0.344 0.251 0.275 3,444,432 0.2948 -7.27%
2008-10-14 0 0.550 0.500 0.690 - - 0 0 - 0.270 0.246 0.339 - - 0 - 0.00%
2008-10-13 0 0.550 0.450 0.670 0.540 0.550 84,000 45,860 0.5460 0.270 0.221 0.330 0.266 0.270 170,798 0.2685 3.77%
2008-10-10 0 0.530 0.480 0.650 - - 0 0 - 0.261 0.236 0.320 - - 0 - 0.00%
2008-10-09 0 0.530 0.490 0.590 - - 1,600,000 960,000 0.6000 0.261 0.241 0.290 - - 3,253,301 0.2951 0.00%
2008-10-08 0 0.530 0.465 0.540 0.500 0.560 192,000 102,260 0.5326 0.261 0.229 0.266 0.246 0.275 390,396 0.2619 -11.67%
2008-10-06 0 0.600 0.590 0.600 0.600 0.680 100,000 65,500 0.6550 0.295 0.290 0.295 0.295 0.334 203,331 0.3221 -10.45%
2008-10-03 0 0.670 0.650 0.670 0.670 0.700 70,000 48,200 0.6886 0.330 0.320 0.330 0.330 0.344 142,332 0.3386 0.00%
2008-10-02 0 0.670 0.670 0.800 0.670 0.670 16,000 10,720 0.6700 0.330 0.330 0.393 0.330 0.330 32,533 0.3295 0.00%
2008-09-30 0 0.670 0.670 0.790 - - 0 0 - 0.330 0.330 0.389 - - 0 - 1.52%
2008-09-29 0 0.660 0.650 0.740 0.660 0.750 52,000 38,820 0.7465 0.325 0.320 0.364 0.325 0.369 105,732 0.3672 -17.50%
2008-09-26 0 0.800 0.640 0.800 0.650 0.800 12,000 9,300 0.7750 0.393 0.315 0.393 0.320 0.393 24,400 0.3812 6.67%
2008-09-25 0 0.750 0.700 0.710 - - 0 0 - 0.369 0.344 0.349 - - 0 - 0.00%
2008-09-24 0 0.750 0.700 0.800 - - 0 0 - 0.369 0.344 0.393 - - 0 - 0.00%
2008-09-23 0 0.750 0.750 0.800 0.700 0.700 10,000 7,000 0.7000 0.369 0.369 0.393 0.344 0.344 20,333 0.3443 0.00%
2008-09-22 0 0.750 0.700 0.800 - - 0 0 - 0.369 0.344 0.393 - - 0 - 0.00%
2008-09-19 0 0.750 0.750 0.800 0.300 0.670 4,000 1,940 0.4850 0.369 0.369 0.393 0.148 0.330 8,133 0.2385 0.00%
2008-09-18 0 0.750 0.580 0.800 0.710 0.750 60,000 44,600 0.7433 0.369 0.285 0.393 0.349 0.369 121,999 0.3656 0.00%
2008-09-17 0 0.750 0.790 0.800 0.750 0.800 118,000 93,500 0.7924 0.369 0.389 0.393 0.369 0.393 239,931 0.3897 -6.25%
2008-09-16 0 0.800 0.710 0.800 0.710 0.800 102,000 75,900 0.7441 0.393 0.349 0.393 0.349 0.393 207,398 0.3660 0.00%
2008-09-12 0 0.800 0.800 0.950 0.800 0.800 26,000 20,800 0.8000 0.393 0.393 0.467 0.393 0.393 52,866 0.3934 0.00%
2008-09-11 0 0.800 0.850 0.880 0.800 0.800 6,000 4,800 0.8000 0.393 0.418 0.433 0.393 0.393 12,200 0.3934 -3.61%
2008-09-10 0 0.830 0.830 0.990 - - 0 0 - 0.408 0.408 0.487 - - 0 - 2.47%
2008-09-09 0 0.810 0.760 0.990 - - 0 0 - 0.398 0.374 0.487 - - 0 - 0.00%
2008-09-08 0 0.810 0.730 0.990 - - 0 0 - 0.398 0.359 0.487 - - 0 - 0.00%
2008-09-05 0 0.810 0.680 0.900 0.760 0.900 22,000 17,700 0.8045 0.398 0.334 0.443 0.374 0.443 44,733 0.3957 1.25%
2008-09-04 0 0.800 0.730 0.900 0.800 0.800 4,000 3,200 0.8000 0.393 0.359 0.443 0.393 0.393 8,133 0.3934 5.26%
2008-09-03 0 0.760 0.760 0.900 0.750 0.770 86,000 65,360 0.7600 0.374 0.374 0.443 0.369 0.379 174,865 0.3738 -1.30%
2008-09-02 0 0.770 0.750 0.770 0.750 0.770 32,000 24,400 0.7625 0.379 0.369 0.379 0.369 0.379 65,066 0.3750 2.67%
2008-09-01 0 0.750 0.720 0.750 0.750 0.750 42,000 31,500 0.7500 0.369 0.354 0.369 0.369 0.369 85,399 0.3689 -2.60%
2008-08-29 0 0.770 0.720 0.770 0.750 0.770 60,000 46,000 0.7667 0.379 0.354 0.379 0.369 0.379 121,999 0.3771 2.67%
2008-08-28 0 0.750 0.720 0.750 0.720 0.770 80,000 58,700 0.7338 0.369 0.354 0.369 0.354 0.379 162,665 0.3609 8.70%
2008-08-27 0 0.690 0.670 0.770 - - 0 0 - 0.339 0.330 0.379 - - 0 - 0.00%
2008-08-26 0 0.690 0.670 0.770 - - 0 0 - 0.339 0.330 0.379 - - 0 - 0.00%
2008-08-25 0 0.690 0.690 0.770 0.690 0.750 182,000 136,380 0.7493 0.339 0.339 0.379 0.339 0.369 370,063 0.3685 -1.43%
2008-08-21 0 0.700 0.700 0.750 0.700 0.700 18,000 12,600 0.7000 0.344 0.344 0.369 0.344 0.344 36,600 0.3443 2.94%
2008-08-20 0 0.680 0.680 0.720 0.670 0.670 10,000 6,700 0.6700 0.334 0.334 0.354 0.330 0.330 20,333 0.3295 -2.86%
2008-08-19 0 0.700 0.700 0.750 0.660 0.700 26,000 17,880 0.6877 0.344 0.344 0.369 0.325 0.344 52,866 0.3382 6.06%
2008-08-18 0 0.660 0.660 0.700 0.660 0.660 2,000 1,320 0.6600 0.325 0.325 0.344 0.325 0.325 4,067 0.3246 -5.71%
2008-08-15 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.344 0.339 0.344 0.344 0.344 65,066 0.3443 1.45%
2008-08-14 0 0.690 0.690 0.750 0.660 0.690 14,000 9,480 0.6771 0.339 0.339 0.369 0.325 0.339 28,466 0.3330 -8.00%
2008-08-13 0 0.750 0.750 0.760 0.680 0.750 46,000 34,360 0.7470 0.369 0.369 0.374 0.334 0.369 93,532 0.3674 13.64%
2008-08-12 0 0.660 0.680 0.750 0.660 0.660 4,000 2,640 0.6600 0.325 0.334 0.369 0.325 0.325 8,133 0.3246 -5.71%
2008-08-11 0 0.700 0.660 0.750 - - 0 0 - 0.344 0.325 0.369 - - 0 - 0.00%
2008-08-08 0 0.700 0.700 0.740 0.670 0.670 20,000 13,400 0.6700 0.344 0.344 0.364 0.330 0.330 40,666 0.3295 2.94%
2008-08-07 0 0.680 0.680 0.750 0.650 0.650 156,000 101,400 0.6500 0.334 0.334 0.369 0.320 0.320 317,197 0.3197 -1.45%
2008-08-05 0 0.690 0.700 0.750 0.610 0.750 264,000 197,560 0.7483 0.339 0.344 0.369 0.300 0.369 536,795 0.3680 -8.00%
2008-08-04 0 0.750 0.690 0.750 - - 0 0 - 0.369 0.339 0.369 - - 0 - 0.00%
2008-08-01 0 0.750 0.710 0.760 0.670 0.750 76,000 56,840 0.7479 0.369 0.349 0.374 0.330 0.369 154,532 0.3678 0.00%
2008-07-31 0 0.750 0.660 0.750 0.750 0.750 38,000 28,500 0.7500 0.369 0.325 0.369 0.369 0.369 77,266 0.3689 5.63%
2008-07-30 0 0.710 0.710 0.750 0.710 0.710 12,000 8,520 0.7100 0.349 0.349 0.369 0.349 0.349 24,400 0.3492 4.41%
2008-07-29 0 0.680 0.680 0.750 0.660 0.660 2,000 1,320 0.6600 0.334 0.334 0.369 0.325 0.325 4,067 0.3246 -8.11%
2008-07-28 0 0.740 0.740 0.750 0.740 0.740 80,000 59,700 0.7463 0.364 0.364 0.369 0.364 0.364 162,665 0.3670 0.00%
2008-07-25 0 0.740 0.730 0.750 0.740 0.750 70,000 52,000 0.7429 0.364 0.359 0.369 0.364 0.369 142,332 0.3653 -1.33%
2008-07-24 0 0.750 0.740 0.750 0.750 0.750 56,000 42,000 0.7500 0.369 0.364 0.369 0.369 0.369 113,866 0.3689 0.00%
2008-07-23 0 0.750 0.740 0.750 0.740 0.750 134,000 100,420 0.7494 0.369 0.364 0.369 0.364 0.369 272,464 0.3686 0.00%
2008-07-22 0 0.750 0.740 0.750 0.750 0.750 50,000 37,500 0.7500 0.369 0.364 0.369 0.369 0.369 101,666 0.3689 0.00%
2008-07-21 0 0.750 0.730 0.750 0.750 0.750 204,000 153,000 0.7500 0.369 0.359 0.369 0.369 0.369 414,796 0.3689 0.00%
2008-07-18 0 0.750 0.740 0.780 0.750 0.800 160,000 125,200 0.7825 0.369 0.364 0.384 0.369 0.393 325,330 0.3848 -6.25%
2008-07-17 0 0.800 0.780 - - - 0 0 - 0.393 0.384 - - - 0 - 0.00%
2008-07-16 0 0.800 0.800 0.990 0.780 0.780 4,000 3,120 0.7800 0.393 0.393 0.487 0.384 0.384 8,133 0.3836 -1.23%
2008-07-15 0 0.810 0.800 - - - 0 0 - 0.398 0.393 - - - 0 - 0.00%
2008-07-14 0 0.810 0.800 0.980 - - 0 0 - 0.398 0.393 0.482 - - 0 - 0.00%
2008-07-11 0 0.810 0.810 1.000 - - 0 0 - 0.398 0.398 0.492 - - 0 - 1.25%
2008-07-10 0 0.800 0.800 0.980 0.700 0.700 2,000 1,400 0.7000 0.393 0.393 0.482 0.344 0.344 4,067 0.3443 0.00%
2008-07-09 0 0.800 0.800 - 0.800 0.800 8,000 6,400 0.8000 0.393 0.393 - 0.393 0.393 16,267 0.3934 0.00%
2008-07-08 0 0.800 0.780 - - - 0 0 - 0.393 0.384 - - - 0 - 0.00%
2008-07-07 0 0.800 0.800 - - - 0 0 - 0.393 0.393 - - - 0 - 3.90%
2008-07-04 0 0.770 0.770 - 0.770 0.830 284,940 229,386 0.8050 0.379 0.379 - 0.379 0.408 579,372 0.3959 -6.10%
2008-07-03 0 0.820 0.810 0.900 0.820 0.830 98,000 80,560 0.8220 0.403 0.398 0.443 0.403 0.408 199,265 0.4043 -3.53%
2008-07-02 0 0.850 0.840 0.900 - - 0 0 - 0.418 0.413 0.443 - - 0 - 0.00%
2008-06-30 0 0.850 0.850 0.900 - - 0 0 - 0.418 0.418 0.443 - - 0 - 2.41%
2008-06-27 0 0.830 0.830 0.900 0.830 0.840 62,000 51,960 0.8381 0.408 0.408 0.443 0.408 0.413 126,065 0.4122 -2.35%
2008-06-26 0 0.850 0.850 0.900 - - 0 0 - 0.418 0.418 0.443 - - 0 - 0.00%
2008-06-25 0 0.850 0.850 0.900 - - 0 0 - 0.418 0.418 0.443 - - 0 - 0.00%
2008-06-24 0 0.850 0.850 0.900 - - 0 0 - 0.418 0.418 0.443 - - 0 - 0.00%
2008-06-23 0 0.850 0.850 0.900 0.850 0.900 64,000 57,260 0.8947 0.418 0.418 0.443 0.418 0.443 130,132 0.4400 -5.56%
2008-06-20 0 0.900 0.870 0.900 0.900 0.900 114,000 102,600 0.9000 0.443 0.428 0.443 0.443 0.443 231,798 0.4426 -1.10%
2008-06-19 0 0.910 0.880 1.050 - - 0 0 - 0.448 0.433 0.516 - - 0 - 0.00%
2008-06-18 0 0.910 0.870 1.010 - - 0 0 - 0.448 0.428 0.497 - - 0 - 0.00%
2008-06-17 0 0.910 0.910 1.010 - - 0 0 - 0.448 0.448 0.497 - - 0 - 0.00%
2008-06-16 0 0.910 0.910 1.010 - - 0 0 - 0.448 0.448 0.497 - - 0 - 0.00%
2008-06-13 0 0.910 0.910 1.010 0.910 0.910 30,000 27,300 0.9100 0.448 0.448 0.497 0.448 0.448 60,999 0.4475 -1.09%
2008-06-12 0 0.920 0.920 1.020 0.890 0.910 6,000 5,380 0.8967 0.452 0.452 0.502 0.438 0.448 12,200 0.4410 -5.15%
2008-06-11 0 0.970 0.950 1.010 - - 0 0 - 0.477 0.467 0.497 - - 0 - 0.00%
2008-06-10 0 0.970 0.900 0.970 0.970 0.970 52,000 50,440 0.9700 0.477 0.443 0.477 0.477 0.477 105,732 0.4771 0.00%
2008-06-06 0 0.970 0.970 1.000 - - 0 0 - 0.477 0.477 0.492 - - 0 - 1.04%
2008-06-05 0 0.960 0.920 0.950 0.960 0.980 117,508 113,717 0.9677 0.472 0.452 0.467 0.472 0.482 238,931 0.4759 -2.04%
2008-06-04 0 0.980 0.980 1.100 0.970 1.000 38,000 37,540 0.9879 0.482 0.482 0.541 0.477 0.492 77,266 0.4859 -2.00%
2008-06-03 0 1.000 0.960 1.030 - - 0 0 - 0.492 0.472 0.507 - - 0 - 0.00%
2008-06-02 0 1.000 1.000 1.030 0.960 1.000 64,000 63,200 0.9875 0.492 0.492 0.507 0.472 0.492 130,132 0.4857 4.17%
2008-05-30 0 0.960 0.960 1.000 0.950 0.950 12,000 11,400 0.9500 0.472 0.472 0.492 0.467 0.467 24,400 0.4672 -2.04%
2008-05-29 0 0.980 0.970 1.020 0.970 1.000 112,000 111,040 0.9914 0.482 0.477 0.502 0.477 0.492 227,731 0.4876 -2.97%
2008-05-28 0 1.010 1.010 1.170 1.010 1.010 36,000 36,360 1.0100 0.497 0.497 0.575 0.497 0.497 73,199 0.4967 0.00%
2008-05-27 0 1.010 1.010 1.060 1.010 1.010 20,000 20,200 1.0100 0.497 0.497 0.521 0.497 0.497 40,666 0.4967 -3.81%
2008-05-26 0 1.050 1.000 1.060 1.050 1.050 20,000 21,000 1.0500 0.516 0.492 0.521 0.516 0.516 40,666 0.5164 -0.94%
2008-05-23 0 1.060 1.060 1.180 1.050 1.050 50,000 52,500 1.0500 0.521 0.521 0.580 0.516 0.516 101,666 0.5164 6.00%
2008-05-22 0 1.000 0.950 1.050 1.000 1.000 8,000 8,000 1.0000 0.492 0.467 0.516 0.492 0.492 16,267 0.4918 0.00%
2008-05-21 0 1.000 1.000 1.100 1.000 1.190 282,000 311,980 1.1063 0.492 0.492 0.541 0.492 0.585 573,394 0.5441 -5.66%
2008-05-20 0 1.060 1.040 1.120 1.060 1.060 38,000 40,280 1.0600 0.521 0.511 0.551 0.521 0.521 77,266 0.5213 -2.75%
2008-05-19 0 1.090 1.090 1.120 - - 0 0 - 0.536 0.536 0.551 - - 0 - 0.00%
2008-05-16 0 1.090 1.090 1.140 1.090 1.140 44,000 49,960 1.1355 0.536 0.536 0.561 0.536 0.561 89,466 0.5584 -0.91%
2008-05-15 0 1.100 1.090 1.150 1.090 1.100 56,000 61,540 1.0989 0.541 0.536 0.566 0.536 0.541 113,866 0.5405 -0.90%
2008-05-14 0 1.110 1.100 1.200 1.110 1.110 14,000 15,540 1.1100 0.546 0.541 0.590 0.546 0.546 28,466 0.5459 0.00%
2008-05-13 0 1.110 1.090 1.110 - - 0 0 - 0.546 0.536 0.546 - - 0 - 0.00%
2008-05-09 0 1.110 1.000 1.110 - - 0 0 - 0.546 0.492 0.546 - - 0 - 0.00%
2008-05-08 0 1.110 1.110 1.180 1.100 1.100 50,000 55,000 1.1000 0.546 0.546 0.580 0.541 0.541 101,666 0.5410 0.91%
2008-05-07 0 1.100 1.100 1.200 1.100 1.200 10,000 11,800 1.1800 0.541 0.541 0.590 0.541 0.590 20,333 0.5803 -2.22%
2008-05-06 0 1.200 1.160 1.250 1.180 1.200 78,000 93,040 1.1928 0.553 0.535 0.576 0.544 0.553 169,172 0.5500 2.56%
2008-05-05 0 1.170 1.150 1.180 1.150 1.180 282,000 326,860 1.1591 0.539 0.530 0.544 0.530 0.544 611,621 0.5344 1.74%
2008-05-02 0 1.150 1.150 1.160 1.150 1.160 36,000 41,500 1.1528 0.530 0.530 0.535 0.530 0.535 78,079 0.5315 0.88%
2008-04-30 0 1.140 1.140 1.200 1.120 1.120 10,000 11,200 1.1200 0.526 0.526 0.553 0.516 0.516 21,689 0.5164 0.00%
2008-04-29 0 1.140 1.140 1.210 1.100 1.130 62,000 73,500 1.1855 0.526 0.526 0.558 0.507 0.521 134,470 0.5466 -7.32%
2008-04-28 0 1.230 1.200 1.260 - - 0 0 - 0.567 0.553 0.581 - - 0 - 0.00%
2008-04-25 0 1.230 1.100 1.250 1.230 1.230 70,000 86,100 1.2300 0.567 0.507 0.576 0.567 0.567 151,821 0.5671 0.00%
2008-04-24 0 1.230 1.200 1.260 1.200 1.250 142,000 174,860 1.2314 0.567 0.553 0.581 0.553 0.576 307,979 0.5678 -2.38%
2008-04-23 0 1.260 1.070 1.270 1.220 1.260 20,000 25,120 1.2560 0.581 0.493 0.586 0.563 0.581 43,377 0.5791 9.57%
2008-04-22 0 1.150 1.130 1.220 1.150 1.150 2,000 2,300 1.1500 0.530 0.521 0.563 0.530 0.530 4,338 0.5302 -8.00%
2008-04-21 0 1.250 1.100 1.250 - - 0 0 - 0.576 0.507 0.576 - - 0 - 0.00%
2008-04-18 0 1.250 1.100 1.250 - - 0 0 - 0.576 0.507 0.576 - - 0 - 0.00%
2008-04-17 0 1.250 1.100 1.250 - - 0 0 - 0.576 0.507 0.576 - - 0 - 0.00%
2008-04-16 0 1.250 1.050 1.250 - - 0 0 - 0.576 0.484 0.576 - - 0 - 0.00%
2008-04-15 0 1.250 - 1.260 - - 0 0 - 0.576 - 0.581 - - 0 - 0.00%
2008-04-14 0 1.250 1.050 1.260 - - 0 0 - 0.576 0.484 0.581 - - 0 - 0.00%
2008-04-11 0 1.250 1.250 1.280 - - 0 0 - 0.576 0.576 0.590 - - 0 - 0.00%
2008-04-10 0 1.250 1.250 1.300 1.250 1.260 512,000 640,300 1.2506 0.576 0.576 0.599 0.576 0.581 1,110,460 0.5766 -2.34%
2008-04-09 0 1.280 1.250 1.280 1.280 1.280 40,000 51,200 1.2800 0.590 0.576 0.590 0.590 0.590 86,755 0.5902 0.00%
2008-04-08 0 1.280 1.250 1.280 1.230 1.280 838,000 1,050,060 1.2531 0.590 0.576 0.590 0.567 0.590 1,817,511 0.5777 10.34%
2008-04-07 0 1.160 1.160 1.230 1.140 1.250 408,000 488,840 1.1981 0.535 0.535 0.567 0.526 0.576 884,898 0.5524 8.41%
2008-04-03 0 1.070 1.070 1.200 1.020 1.020 2,000 2,040 1.0200 0.493 0.493 0.553 0.470 0.470 4,338 0.4703 -0.93%
2008-04-02 0 1.080 1.080 1.150 1.080 1.100 302,000 330,160 1.0932 0.498 0.498 0.530 0.498 0.507 654,998 0.5041 8.00%
2008-04-01 0 1.000 1.000 1.010 0.990 1.000 230,000 228,700 0.9943 0.461 0.461 0.466 0.456 0.461 498,839 0.4585 -0.99%
2008-03-31 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.466 0.466 0.484 0.466 0.466 21,689 0.4657 3.06%
2008-03-28 0 0.980 0.980 1.000 0.950 0.980 150,000 144,660 0.9644 0.452 0.452 0.461 0.438 0.452 325,330 0.4447 3.16%
2008-03-27 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.438 0.438 0.452 0.438 0.438 43,377 0.4380 0.00%
2008-03-26 0 0.950 0.950 1.000 0.950 0.950 30,000 28,500 0.9500 0.438 0.438 0.461 0.438 0.438 65,066 0.4380 3.26%
2008-03-25 0 0.920 0.920 0.960 0.920 0.920 80,000 73,600 0.9200 0.424 0.424 0.443 0.424 0.424 173,509 0.4242 0.00%
2008-03-20 0 0.920 0.920 1.000 0.920 1.000 106,000 101,520 0.9577 0.424 0.424 0.461 0.424 0.461 229,900 0.4416 -8.00%
2008-03-19 0 1.000 0.970 1.050 0.920 1.000 6,000 5,720 0.9533 0.461 0.447 0.484 0.424 0.461 13,013 0.4396 0.00%
2008-03-18 0 1.000 0.960 1.100 0.960 1.000 140,000 135,600 0.9686 0.461 0.443 0.507 0.443 0.461 303,641 0.4466 4.17%
2008-03-17 0 0.960 0.960 1.090 0.960 1.000 50,000 48,800 0.9760 0.443 0.443 0.503 0.443 0.461 108,443 0.4500 -2.04%
2008-03-14 0 0.980 0.980 1.070 0.980 0.980 100,000 98,000 0.9800 0.452 0.452 0.493 0.452 0.452 216,887 0.4518 -1.01%
2008-03-13 0 0.990 0.990 1.090 0.990 0.990 40,000 39,600 0.9900 0.456 0.456 0.503 0.456 0.456 86,755 0.4565 1.02%
2008-03-12 0 0.980 0.980 1.070 - - 0 0 - 0.452 0.452 0.493 - - 0 - 2.08%
2008-03-11 0 0.960 0.960 1.090 0.950 0.960 118,000 113,100 0.9585 0.443 0.443 0.503 0.438 0.443 255,926 0.4419 -2.04%
2008-03-10 0 0.980 0.980 1.060 0.980 0.980 76,000 74,480 0.9800 0.452 0.452 0.489 0.452 0.452 164,834 0.4518 -1.01%
2008-03-07 0 0.990 0.990 1.050 0.990 0.990 70,000 69,300 0.9900 0.456 0.456 0.484 0.456 0.456 151,821 0.4565 0.00%
2008-03-06 0 0.990 0.990 1.040 0.990 1.000 110,000 109,680 0.9971 0.456 0.456 0.480 0.456 0.461 238,575 0.4597 -2.94%
2008-03-05 0 1.020 0.990 1.060 - - 0 0 - 0.470 0.456 0.489 - - 0 - 0.00%
2008-03-04 0 1.020 1.000 1.090 - - 0 0 - 0.470 0.461 0.503 - - 0 - 0.00%
2008-03-03 0 1.020 0.980 1.090 - - 0 0 - 0.470 0.452 0.503 - - 0 - 0.00%
2008-02-29 0 1.020 1.020 1.090 - - 0 0 - 0.470 0.470 0.503 - - 0 - 0.00%
2008-02-28 0 1.020 1.020 1.090 1.000 1.020 48,000 48,920 1.0192 0.470 0.470 0.503 0.461 0.470 104,106 0.4699 -0.97%
2008-02-27 0 1.030 1.030 1.070 1.000 1.030 34,000 34,540 1.0159 0.475 0.475 0.493 0.461 0.475 73,741 0.4684 0.00%
2008-02-26 0 1.030 1.030 1.080 1.030 1.030 44,000 45,320 1.0300 0.475 0.475 0.498 0.475 0.475 95,430 0.4749 -1.90%
2008-02-25 0 1.050 1.000 1.090 - - 0 0 - 0.484 0.461 0.503 - - 0 - 0.00%
2008-02-22 0 1.050 1.000 1.070 1.050 1.110 46,000 48,420 1.0526 0.484 0.461 0.493 0.484 0.512 99,768 0.4853 5.00%
2008-02-21 0 1.000 1.000 - 0.920 0.920 6,000 5,520 0.9200 0.461 0.461 - 0.424 0.424 13,013 0.4242 1.01%
2008-02-20 0 0.990 0.990 1.100 0.970 1.030 4,000 4,000 1.0000 0.456 0.456 0.507 0.447 0.475 8,675 0.4611 -3.88%
2008-02-19 0 1.030 1.030 - 1.000 1.000 72,000 72,000 1.0000 0.475 0.475 - 0.461 0.461 156,158 0.4611 3.00%
2008-02-18 0 1.000 0.990 1.050 1.000 1.000 24,000 24,000 1.0000 0.461 0.456 0.484 0.461 0.461 52,053 0.4611 -0.99%
2008-02-15 0 1.010 1.010 1.080 1.000 1.010 22,000 22,140 1.0064 0.466 0.466 0.498 0.461 0.466 47,715 0.4640 1.00%
2008-02-14 0 1.000 1.000 1.050 1.000 1.000 20,000 20,000 1.0000 0.461 0.461 0.484 0.461 0.461 43,377 0.4611 -2.91%
2008-02-13 0 1.030 1.030 1.090 1.030 1.030 70,000 72,100 1.0300 0.475 0.475 0.503 0.475 0.475 151,821 0.4749 3.00%
2008-02-12 0 1.000 1.000 1.030 1.000 1.030 194,000 195,320 1.0068 0.461 0.461 0.475 0.461 0.475 420,760 0.4642 3.09%
2008-02-11 0 0.970 1.050 1.160 - - 0 0 - 0.447 0.484 0.535 - - 0 - 1.04%
2008-02-06 0 0.960 0.910 - - - 0 0 - 0.443 0.420 - - - 0 - 0.00%
2008-02-05 0 0.960 0.950 1.160 - - 0 0 - 0.443 0.438 0.535 - - 0 - 0.00%
2008-02-04 0 0.960 0.950 - 0.960 0.980 470,000 455,740 0.9697 0.443 0.438 - 0.443 0.452 1,019,368 0.4471 -2.04%
2008-02-01 0 0.980 0.970 1.000 0.970 0.980 180,000 175,400 0.9744 0.452 0.447 0.461 0.447 0.452 390,396 0.4493 3.16%
2008-01-31 0 0.950 0.950 0.990 0.950 0.980 200,000 194,060 0.9703 0.438 0.438 0.456 0.438 0.452 433,773 0.4474 -5.00%
2008-01-30 0 1.000 0.980 1.020 - - 0 0 - 0.461 0.452 0.470 - - 0 - 0.00%
2008-01-29 0 1.000 0.990 1.030 0.980 1.000 260,000 258,600 0.9946 0.461 0.456 0.475 0.452 0.461 563,905 0.4586 3.09%
2008-01-28 0 0.970 0.970 1.020 0.960 0.970 100,000 96,240 0.9624 0.447 0.447 0.470 0.443 0.447 216,887 0.4437 -3.00%
2008-01-25 0 1.000 0.990 1.020 0.930 1.010 676,000 670,860 0.9924 0.461 0.456 0.470 0.429 0.466 1,466,154 0.4576 -2.91%
2008-01-24 0 1.030 1.020 1.090 1.000 1.060 128,000 130,400 1.0188 0.475 0.470 0.503 0.461 0.489 277,615 0.4697 -10.43%
2008-01-23 0 1.150 1.150 1.170 1.080 1.130 4,000 4,420 1.1050 0.530 0.530 0.539 0.498 0.521 8,675 0.5095 11.65%
2008-01-22 0 1.030 1.030 1.190 1.030 1.200 202,000 242,060 1.1983 0.475 0.475 0.549 0.475 0.553 438,111 0.5525 -14.17%
2008-01-21 0 1.200 1.180 1.200 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2008-01-18 0 1.200 0.980 1.200 1.200 1.200 100,000 120,000 1.2000 0.553 0.452 0.553 0.553 0.553 216,887 0.5533 0.00%
2008-01-17 0 1.200 1.150 1.200 1.190 1.200 42,000 50,360 1.1990 0.553 0.530 0.553 0.549 0.553 91,092 0.5528 4.35%
2008-01-16 0 1.150 1.150 1.200 1.150 1.150 36,000 41,400 1.1500 0.530 0.530 0.553 0.530 0.530 78,079 0.5302 -5.74%
2008-01-15 0 1.220 1.150 1.220 1.220 1.220 58,000 70,760 1.2200 0.563 0.530 0.563 0.563 0.563 125,794 0.5625 0.00%
2008-01-14 0 1.220 1.220 1.270 1.210 1.260 342,000 420,520 1.2296 0.563 0.563 0.586 0.558 0.581 741,753 0.5669 1.67%
2008-01-11 0 1.200 1.200 1.300 1.200 1.200 4,000 4,800 1.2000 0.553 0.553 0.599 0.553 0.553 8,675 0.5533 -3.23%
2008-01-10 0 1.240 1.200 1.300 - - 0 0 - 0.572 0.553 0.599 - - 0 - 0.00%
2008-01-09 0 1.240 1.240 1.300 1.240 1.240 50,000 62,000 1.2400 0.572 0.572 0.599 0.572 0.572 108,443 0.5717 0.00%
2008-01-08 0 1.240 1.200 1.240 - - 590,000 713,900 1.2100 0.572 0.553 0.572 - - 1,279,632 0.5579 -0.80%
2008-01-07 0 1.250 1.200 1.280 1.200 1.280 8,000 10,020 1.2525 0.576 0.553 0.590 0.553 0.590 17,351 0.5775 4.17%
2008-01-04 0 1.200 1.200 1.290 1.200 1.220 100,000 120,640 1.2064 0.553 0.553 0.595 0.553 0.563 216,887 0.5562 -4.00%
2008-01-03 0 1.250 1.250 1.300 - - 0 0 - 0.576 0.576 0.599 - - 0 - 0.00%
2008-01-02 0 1.250 1.200 1.290 1.240 1.250 96,000 119,500 1.2448 0.576 0.553 0.595 0.572 0.576 208,211 0.5739 5.04%
2007-12-31 0 1.190 1.190 1.280 1.100 1.190 154,000 174,320 1.1319 0.549 0.549 0.590 0.507 0.549 334,006 0.5219 -7.03%
2007-12-28 0 1.280 1.250 1.280 1.250 1.290 16,000 20,200 1.2625 0.590 0.576 0.590 0.576 0.595 34,702 0.5821 2.40%
2007-12-27 0 1.250 1.250 1.280 1.250 1.250 20,000 25,000 1.2500 0.576 0.576 0.590 0.576 0.576 43,377 0.5763 0.00%
2007-12-24 0 1.250 1.220 1.310 - - 0 0 - 0.576 0.563 0.604 - - 0 - 0.00%
2007-12-21 0 1.250 1.250 1.300 1.250 1.250 94,000 117,500 1.2500 0.576 0.576 0.599 0.576 0.576 203,874 0.5763 -2.34%
2007-12-20 0 1.280 1.250 1.290 - - 0 0 - 0.590 0.576 0.595 - - 0 - 0.00%
2007-12-19 0 1.280 1.250 1.280 1.250 1.280 160,000 200,320 1.2520 0.590 0.576 0.590 0.576 0.590 347,019 0.5773 3.23%
2007-12-18 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.572 0.572 0.590 0.572 0.572 65,066 0.5717 1.64%
2007-12-17 0 1.220 1.220 1.280 1.220 1.280 300,000 376,000 1.2533 0.563 0.563 0.590 0.563 0.590 650,660 0.5779 -4.69%
2007-12-14 0 1.280 1.180 1.280 1.180 1.280 270,000 324,860 1.2032 0.590 0.544 0.590 0.544 0.590 585,594 0.5548 -1.54%
2007-12-13 0 1.300 1.140 1.300 1.300 1.300 360,000 468,000 1.3000 0.599 0.526 0.599 0.599 0.599 780,792 0.5994 0.00%
2007-12-12 0 1.300 1.300 1.320 1.290 1.320 208,000 270,660 1.3013 0.599 0.599 0.609 0.595 0.609 451,124 0.6000 0.00%
2007-12-11 0 1.300 1.300 1.320 1.280 1.300 5,876,000 7,617,760 1.2964 0.599 0.599 0.609 0.590 0.599 12,744,264 0.5977 0.00%
2007-12-10 0 1.300 1.280 1.320 1.280 1.300 678,000 879,360 1.2970 0.599 0.590 0.609 0.590 0.599 1,470,492 0.5980 1.56%
2007-12-07 0 1.280 1.230 1.280 1.220 1.280 90,000 112,500 1.2500 0.590 0.567 0.590 0.563 0.590 195,198 0.5763 -0.78%
2007-12-06 0 1.290 1.250 1.290 - - 0 0 - 0.595 0.576 0.595 - - 0 - -0.77%
2007-12-05 0 1.300 1.210 1.300 1.300 1.300 150,000 195,000 1.3000 0.599 0.558 0.599 0.599 0.599 325,330 0.5994 4.00%
2007-12-04 0 1.250 1.210 1.250 1.240 1.250 110,000 136,900 1.2445 0.576 0.558 0.576 0.572 0.576 238,575 0.5738 3.31%
2007-12-03 0 1.210 1.200 1.250 1.200 1.260 342,000 419,500 1.2266 0.558 0.553 0.576 0.553 0.581 741,753 0.5656 0.83%
2007-11-30 0 1.200 1.200 1.280 - - 0 0 - 0.553 0.553 0.590 - - 0 - 0.00%
2007-11-29 0 1.200 1.200 1.310 1.200 1.200 2,000 2,400 1.2000 0.553 0.553 0.604 0.553 0.553 4,338 0.5533 -4.76%
2007-11-28 0 1.260 1.200 1.300 1.260 1.260 10,000 12,600 1.2600 0.581 0.553 0.599 0.581 0.581 21,689 0.5809 -1.56%
2007-11-27 0 1.280 1.170 1.280 - - 0 0 - 0.590 0.539 0.590 - - 0 - 0.00%
2007-11-26 0 1.280 1.180 1.280 - - 0 0 - 0.590 0.544 0.590 - - 0 - 0.00%
2007-11-23 0 1.280 1.250 1.280 1.260 1.300 204,000 262,200 1.2853 0.590 0.576 0.590 0.581 0.599 442,449 0.5926 0.00%
2007-11-22 0 1.280 1.100 1.290 1.280 1.300 194,000 249,460 1.2859 0.590 0.507 0.595 0.590 0.599 420,760 0.5929 1.59%
2007-11-21 0 1.260 1.260 1.330 1.170 1.300 112,000 141,100 1.2598 0.581 0.581 0.613 0.539 0.599 242,913 0.5809 -2.33%
2007-11-20 0 1.290 1.170 1.300 1.290 1.290 682,000 879,780 1.2900 0.595 0.539 0.599 0.595 0.595 1,479,167 0.5948 0.78%
2007-11-19 0 1.280 1.170 1.330 - - 0 0 - 0.590 0.539 0.613 - - 0 - 0.00%
2007-11-16 0 1.280 1.220 1.290 1.280 1.280 100,000 128,000 1.2800 0.590 0.563 0.595 0.590 0.590 216,887 0.5902 0.00%
2007-11-15 0 1.280 1.260 1.310 1.280 1.280 19,000 24,270 1.2774 0.590 0.581 0.604 0.590 0.590 41,208 0.5890 -2.29%
2007-11-14 0 1.310 1.260 1.310 1.260 1.310 319,000 410,550 1.2870 0.604 0.581 0.604 0.581 0.604 691,869 0.5934 0.77%
2007-11-13 0 1.300 1.240 1.310 1.210 1.300 269,000 347,790 1.2929 0.599 0.572 0.604 0.558 0.599 583,425 0.5961 0.00%
2007-11-12 0 1.300 1.250 1.300 1.200 1.300 265,000 342,570 1.2927 0.599 0.576 0.599 0.553 0.599 574,750 0.5960 0.00%
2007-11-09 0 1.300 1.270 1.330 1.250 1.300 94,000 121,660 1.2943 0.599 0.586 0.613 0.576 0.599 203,874 0.5967 4.00%
2007-11-08 0 1.250 1.250 1.300 1.200 1.250 60,000 74,860 1.2477 0.576 0.576 0.599 0.553 0.576 130,132 0.5753 0.00%
2007-11-07 0 1.250 1.250 1.300 1.250 1.300 22,000 28,300 1.2864 0.576 0.576 0.599 0.576 0.599 47,715 0.5931 -3.85%
2007-11-06 0 1.300 1.200 1.300 1.240 1.300 78,000 99,220 1.2721 0.599 0.553 0.599 0.572 0.599 169,172 0.5865 0.00%
2007-11-05 0 1.300 1.270 1.300 1.270 1.320 124,000 158,100 1.2750 0.599 0.586 0.599 0.586 0.609 268,940 0.5879 -1.52%
2007-11-02 0 1.320 1.270 1.320 1.250 1.320 230,000 297,760 1.2946 0.609 0.586 0.609 0.576 0.609 498,839 0.5969 2.33%
2007-11-01 0 1.290 1.270 1.300 1.260 1.290 172,000 219,980 1.2790 0.595 0.586 0.599 0.581 0.595 373,045 0.5897 -0.77%
2007-10-31 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 0.599 0.581 0.599 0.599 0.599 108,443 0.5994 -1.52%
2007-10-30 0 1.320 1.260 1.320 1.270 1.320 192,000 248,300 1.2932 0.609 0.581 0.609 0.586 0.609 416,422 0.5963 3.94%
2007-10-29 0 1.270 1.270 1.300 1.270 1.270 32,000 40,640 1.2700 0.586 0.586 0.599 0.586 0.586 69,404 0.5856 0.00%
2007-10-26 0 1.270 1.270 1.290 1.270 1.300 14,000 18,120 1.2943 0.586 0.586 0.595 0.586 0.599 30,364 0.5968 1.60%
2007-10-25 0 1.250 1.250 1.300 1.250 1.280 152,000 191,800 1.2618 0.576 0.576 0.599 0.576 0.590 329,668 0.5818 -1.57%
2007-10-24 0 1.270 1.250 1.270 1.230 1.300 3,456,000 4,326,720 1.2519 0.586 0.576 0.586 0.567 0.599 7,495,605 0.5772 1.60%
2007-10-23 0 1.250 1.220 1.250 1.230 1.280 1,124,000 1,408,720 1.2533 0.576 0.563 0.576 0.567 0.590 2,437,807 0.5779 -2.34%
2007-10-22 0 1.280 1.280 1.320 1.100 1.280 190,000 238,300 1.2542 0.590 0.590 0.609 0.507 0.590 412,085 0.5783 -3.03%
2007-10-18 0 1.320 1.320 1.330 1.260 1.330 238,000 314,340 1.3208 0.609 0.609 0.613 0.581 0.613 516,190 0.6090 0.00%
2007-10-17 0 1.320 1.280 1.320 1.240 1.320 450,000 580,340 1.2896 0.609 0.590 0.609 0.572 0.609 975,990 0.5946 4.76%
2007-10-16 0 1.260 1.260 1.280 1.250 1.280 214,000 271,260 1.2676 0.581 0.581 0.590 0.576 0.590 464,138 0.5844 0.00%
2007-10-15 0 1.260 1.260 1.290 1.250 1.290 666,000 850,300 1.2767 0.581 0.581 0.595 0.576 0.595 1,444,466 0.5887 -3.82%
2007-10-12 0 1.310 1.280 1.320 1.260 1.310 254,000 327,240 1.2883 0.604 0.590 0.609 0.581 0.604 550,892 0.5940 -0.76%
2007-10-11 0 1.320 1.290 1.350 1.280 1.320 914,000 1,188,480 1.3003 0.609 0.595 0.622 0.590 0.609 1,982,345 0.5995 1.54%
2007-10-10 0 1.300 1.260 1.300 1.250 1.300 476,000 611,800 1.2853 0.599 0.581 0.599 0.576 0.599 1,032,381 0.5926 0.00%
2007-10-09 0 1.300 1.270 1.320 1.260 1.300 382,000 490,320 1.2836 0.599 0.586 0.609 0.581 0.599 828,507 0.5918 1.56%
2007-10-08 0 1.280 1.280 1.300 1.280 1.300 114,000 146,200 1.2825 0.590 0.590 0.599 0.590 0.599 247,251 0.5913 0.00%
2007-10-05 0 1.280 1.280 1.330 1.280 1.300 222,000 288,260 1.2985 0.590 0.590 0.613 0.590 0.599 481,489 0.5987 -1.54%
2007-10-04 0 1.300 1.300 1.330 1.280 1.300 118,000 151,200 1.2814 0.599 0.599 0.613 0.590 0.599 255,926 0.5908 2.36%
2007-10-03 0 1.270 1.270 1.330 1.270 1.310 60,000 78,520 1.3087 0.586 0.586 0.613 0.586 0.604 130,132 0.6034 -5.93%
2007-10-02 0 1.350 1.260 1.350 1.300 1.360 800,000 1,062,040 1.3276 0.622 0.581 0.622 0.599 0.627 1,735,094 0.6121 5.47%
2007-09-28 0 1.280 1.220 1.300 1.280 1.280 48,000 61,440 1.2800 0.590 0.563 0.599 0.590 0.590 104,106 0.5902 3.23%
2007-09-27 0 1.240 1.240 1.270 1.240 1.260 74,000 92,200 1.2459 0.572 0.572 0.586 0.572 0.581 160,496 0.5745 -0.80%
2007-09-25 0 1.250 1.250 1.310 1.200 1.300 616,000 795,860 1.2920 0.576 0.576 0.604 0.553 0.599 1,336,022 0.5957 -1.57%
2007-09-24 0 1.270 1.210 1.270 1.250 1.270 512,000 643,400 1.2566 0.586 0.558 0.586 0.576 0.586 1,110,460 0.5794 0.00%
2007-09-21 0 1.270 1.260 1.270 1.200 1.280 384,000 481,060 1.2528 0.586 0.581 0.586 0.553 0.590 832,845 0.5776 7.63%
2007-09-20 0 1.180 1.170 1.200 1.160 1.180 100,000 117,600 1.1760 0.544 0.539 0.553 0.535 0.544 216,887 0.5422 4.42%
2007-09-19 0 1.130 1.130 1.210 1.120 1.200 72,000 86,240 1.1978 0.521 0.521 0.558 0.516 0.553 156,158 0.5523 -5.83%
2007-09-18 0 1.200 1.200 1.230 1.200 1.200 136,000 163,200 1.2000 0.553 0.553 0.567 0.553 0.553 294,966 0.5533 0.00%
2007-09-17 0 1.200 1.160 1.240 1.200 1.200 40,000 48,000 1.2000 0.553 0.535 0.572 0.553 0.553 86,755 0.5533 0.00%
2007-09-14 0 1.200 1.200 1.260 1.200 1.230 54,000 68,760 1.2733 0.553 0.553 0.581 0.553 0.567 117,119 0.5871 0.00%
2007-09-13 0 1.200 1.200 1.240 1.200 1.240 488,000 593,320 1.2158 0.553 0.553 0.572 0.553 0.572 1,058,407 0.5606 0.00%
2007-09-12 0 1.200 1.200 1.280 1.170 1.290 320,000 402,080 1.2565 0.553 0.553 0.590 0.539 0.595 694,037 0.5793 -3.23%
2007-09-11 0 1.240 1.200 1.250 1.190 1.240 114,000 137,920 1.2098 0.572 0.553 0.576 0.549 0.572 247,251 0.5578 4.20%
2007-09-10 0 1.190 1.130 1.240 - - 0 0 - 0.549 0.521 0.572 - - 0 - 0.00%
2007-09-07 0 1.190 1.190 1.240 1.190 1.190 150,000 178,500 1.1900 0.549 0.549 0.572 0.549 0.549 325,330 0.5487 -2.46%
2007-09-06 0 1.220 1.200 1.240 1.160 1.220 130,000 155,160 1.1935 0.563 0.553 0.572 0.535 0.563 281,953 0.5503 1.67%
2007-09-05 0 1.200 1.200 1.220 1.200 1.220 448,000 541,180 1.2080 0.553 0.553 0.563 0.553 0.563 971,652 0.5570 -0.83%
2007-09-04 0 1.210 1.210 1.250 1.190 1.300 738,000 933,520 1.2649 0.558 0.558 0.576 0.549 0.599 1,600,624 0.5832 -0.82%
2007-09-03 0 1.220 1.200 1.230 1.200 1.250 424,000 515,780 1.2165 0.563 0.553 0.567 0.553 0.576 919,600 0.5609 1.67%
2007-08-31 0 1.200 1.190 1.260 1.190 1.210 630,000 756,120 1.2002 0.553 0.549 0.581 0.549 0.558 1,366,386 0.5534 0.00%
2007-08-30 0 1.200 1.190 1.200 1.200 1.210 270,000 324,200 1.2007 0.553 0.549 0.553 0.553 0.558 585,594 0.5536 0.84%
2007-08-29 0 1.190 1.190 1.200 1.100 1.190 352,000 410,080 1.1650 0.549 0.549 0.553 0.507 0.549 763,441 0.5371 0.00%
2007-08-28 0 1.190 1.190 1.250 1.170 1.300 328,000 396,560 1.2090 0.549 0.549 0.576 0.539 0.599 711,388 0.5574 -8.46%
2007-08-27 0 1.300 1.300 1.350 1.300 1.400 220,000 289,160 1.3144 0.599 0.599 0.622 0.599 0.645 477,151 0.6060 0.78%
2007-08-24 0 1.290 1.290 1.300 1.270 1.270 40,000 50,800 1.2700 0.595 0.595 0.599 0.586 0.586 86,755 0.5856 -1.53%
2007-08-23 0 1.310 1.310 1.320 1.290 1.320 332,000 433,620 1.3061 0.604 0.604 0.609 0.595 0.609 720,064 0.6022 3.15%
2007-08-22 0 1.270 1.340 1.350 1.250 1.270 8,000 10,120 1.2650 0.586 0.618 0.622 0.576 0.586 17,351 0.5833 1.60%
2007-08-21 0 1.250 1.160 1.300 1.250 1.320 64,000 83,980 1.3122 0.576 0.535 0.599 0.576 0.609 138,807 0.6050 -3.85%
2007-08-20 0 1.300 1.300 1.320 1.200 1.300 98,000 120,340 1.2280 0.599 0.599 0.609 0.553 0.599 212,549 0.5662 9.24%
2007-08-17 0 1.190 1.190 1.200 1.130 1.210 522,000 618,720 1.1853 0.549 0.549 0.553 0.521 0.558 1,132,149 0.5465 -1.65%
2007-08-16 0 1.210 1.210 1.240 1.210 1.320 1,048,000 1,325,080 1.2644 0.558 0.558 0.572 0.558 0.609 2,272,973 0.5830 -8.33%
2007-08-15 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 0.609 0.609 0.622 0.609 0.609 43,377 0.6086 -2.22%
2007-08-14 0 1.350 1.320 1.350 1.320 1.350 128,000 169,820 1.3267 0.622 0.609 0.622 0.609 0.622 277,615 0.6117 2.27%
2007-08-13 0 1.320 1.320 1.350 1.300 1.320 280,000 368,860 1.3174 0.609 0.609 0.622 0.599 0.609 607,283 0.6074 -0.75%
2007-08-10 0 1.330 1.330 1.350 1.320 1.340 332,000 441,960 1.3312 0.613 0.613 0.622 0.609 0.618 720,064 0.6138 -2.21%
2007-08-09 0 1.360 1.360 1.370 1.350 1.370 174,000 237,280 1.3637 0.627 0.627 0.632 0.622 0.632 377,383 0.6288 0.74%
2007-08-08 0 1.350 1.350 1.370 1.330 1.350 152,000 204,420 1.3449 0.622 0.622 0.632 0.613 0.622 329,668 0.6201 0.00%
2007-08-07 0 1.350 1.350 1.360 1.350 1.360 80,000 108,580 1.3573 0.622 0.622 0.627 0.622 0.627 173,509 0.6258 0.00%
2007-08-06 0 1.350 1.350 1.360 1.340 1.370 184,000 249,040 1.3535 0.622 0.622 0.627 0.618 0.632 399,072 0.6240 -2.88%
2007-08-03 0 1.390 1.390 1.410 1.390 1.430 96,000 134,900 1.4052 0.641 0.641 0.650 0.641 0.659 208,211 0.6479 0.00%
2007-08-02 0 1.390 1.390 1.400 1.370 1.400 3,670,000 5,125,840 1.3967 0.641 0.641 0.645 0.632 0.645 7,959,743 0.6440 1.46%
2007-08-01 0 1.370 1.370 1.380 1.370 1.400 4,060,000 5,659,020 1.3938 0.632 0.632 0.636 0.632 0.645 8,805,601 0.6427 -1.44%
2007-07-31 0 1.390 1.390 1.410 1.380 1.410 1,298,000 1,827,340 1.4078 0.641 0.641 0.650 0.636 0.650 2,815,190 0.6491 1.46%
2007-07-30 0 1.370 1.370 1.380 1.370 1.400 814,000 1,125,320 1.3825 0.632 0.632 0.636 0.632 0.645 1,765,458 0.6374 -2.14%
2007-07-27 0 1.400 1.390 1.400 1.380 1.430 1,348,000 1,908,600 1.4159 0.645 0.641 0.645 0.636 0.659 2,923,633 0.6528 -1.41%
2007-07-26 0 1.420 1.420 1.430 1.410 1.470 1,016,000 1,451,080 1.4282 0.655 0.655 0.659 0.650 0.678 2,203,569 0.6585 -3.40%
2007-07-25 0 1.470 1.440 1.470 1.420 1.470 2,830,000 4,082,980 1.4427 0.678 0.664 0.678 0.655 0.678 6,137,894 0.6652 4.26%
2007-07-24 0 1.410 1.410 1.430 1.380 1.430 1,912,000 2,703,780 1.4141 0.650 0.650 0.659 0.636 0.659 4,146,874 0.6520 0.71%
2007-07-23 0 1.400 1.400 1.420 1.400 1.420 9,156,000 12,905,220 1.4095 0.645 0.645 0.655 0.645 0.655 19,858,148 0.6499 0.00%
2007-07-20 0 1.400 1.390 1.400 1.380 1.410 496,000 691,440 1.3940 0.645 0.641 0.645 0.636 0.650 1,075,758 0.6427 0.00%
2007-07-19 0 1.400 1.380 1.400 1.380 1.400 612,000 849,360 1.3878 0.645 0.636 0.645 0.636 0.645 1,327,347 0.6399 0.72%
2007-07-18 0 1.390 1.390 1.400 1.370 1.430 1,194,000 1,669,720 1.3984 0.641 0.641 0.645 0.632 0.659 2,589,627 0.6448 -0.71%
2007-07-17 0 1.400 1.400 1.420 1.380 1.420 1,148,000 1,610,840 1.4032 0.645 0.645 0.655 0.636 0.655 2,489,860 0.6470 1.45%
2007-07-16 0 1.380 1.370 1.390 1.370 1.390 194,000 267,840 1.3806 0.636 0.632 0.641 0.632 0.641 420,760 0.6366 0.73%
2007-07-13 0 1.370 1.370 1.400 1.370 1.410 1,292,000 1,795,000 1.3893 0.632 0.632 0.645 0.632 0.650 2,802,176 0.6406 -3.52%
2007-07-12 0 1.420 1.390 1.420 1.380 1.430 1,562,000 2,203,020 1.4104 0.655 0.641 0.655 0.636 0.659 3,387,771 0.6503 1.43%
2007-07-11 0 1.400 1.380 1.400 1.380 1.400 1,282,000 1,780,420 1.3888 0.645 0.636 0.645 0.636 0.645 2,780,488 0.6403 0.00%
2007-07-10 0 1.400 1.400 1.410 1.380 1.420 980,000 1,375,820 1.4039 0.645 0.645 0.650 0.636 0.655 2,125,490 0.6473 -1.41%
2007-07-09 0 1.420 1.420 1.430 1.410 1.450 1,140,000 1,629,920 1.4298 0.655 0.655 0.659 0.650 0.669 2,472,509 0.6592 -3.40%
2007-07-06 0 1.470 1.460 1.470 1.470 1.530 676,000 1,013,120 1.4987 0.678 0.673 0.678 0.678 0.705 1,466,154 0.6910 -2.65%
2007-07-05 0 1.510 1.500 1.530 1.430 1.540 4,328,000 6,485,340 1.4985 0.696 0.692 0.705 0.659 0.710 9,386,857 0.6909 5.59%
2007-07-04 0 1.430 1.430 1.440 1.410 1.430 2,192,000 3,123,140 1.4248 0.659 0.659 0.664 0.650 0.659 4,754,157 0.6569 0.70%
2007-07-03 0 1.420 1.400 1.420 1.390 1.430 982,000 1,392,700 1.4182 0.655 0.645 0.655 0.641 0.659 2,129,828 0.6539 1.43%
2007-06-29 0 1.400 1.390 1.410 1.400 1.410 598,000 839,600 1.4040 0.645 0.641 0.650 0.645 0.650 1,296,983 0.6473 -0.71%
2007-06-28 0 1.410 1.410 1.420 1.400 1.420 446,000 626,640 1.4050 0.650 0.650 0.655 0.645 0.655 967,315 0.6478 0.00%
2007-06-27 0 1.410 1.410 1.420 1.400 1.430 730,000 1,031,540 1.4131 0.650 0.650 0.655 0.645 0.659 1,583,273 0.6515 -1.40%
2007-06-26 0 1.430 1.410 1.430 1.410 1.430 352,000 500,740 1.4226 0.659 0.650 0.659 0.650 0.659 763,441 0.6559 0.00%
2007-06-25 0 1.430 1.410 1.430 1.410 1.440 864,000 1,230,740 1.4245 0.659 0.650 0.659 0.650 0.664 1,873,901 0.6568 -1.38%
2007-06-22 0 1.450 1.430 1.450 1.420 1.470 524,000 759,280 1.4490 0.669 0.659 0.669 0.655 0.678 1,136,486 0.6681 0.69%
2007-06-21 0 1.440 1.430 1.440 1.420 1.440 328,000 468,620 1.4287 0.664 0.659 0.664 0.655 0.664 711,388 0.6587 -1.37%
2007-06-20 0 1.460 1.430 1.460 1.430 1.460 606,000 876,580 1.4465 0.673 0.659 0.673 0.659 0.673 1,314,334 0.6669 2.10%
2007-06-18 0 1.430 1.430 1.450 1.430 1.480 554,000 811,300 1.4644 0.659 0.659 0.669 0.659 0.682 1,201,552 0.6752 -1.38%
2007-06-15 0 1.450 1.450 1.460 1.450 1.490 426,000 623,440 1.4635 0.669 0.669 0.673 0.669 0.687 923,937 0.6748 -2.03%
2007-06-14 0 1.480 1.480 1.490 1.440 1.480 664,000 970,220 1.4612 0.682 0.682 0.687 0.664 0.682 1,440,128 0.6737 2.07%
2007-06-13 0 1.450 1.440 1.450 1.440 1.500 972,000 1,420,760 1.4617 0.669 0.664 0.669 0.664 0.692 2,108,139 0.6739 -3.33%
2007-06-12 0 1.500 1.470 1.500 1.470 1.510 1,084,000 1,617,180 1.4919 0.692 0.678 0.692 0.678 0.696 2,351,052 0.6879 2.04%
2007-06-11 0 1.470 1.460 1.500 1.450 1.520 1,948,000 2,881,340 1.4791 0.678 0.673 0.692 0.669 0.701 4,224,953 0.6820 0.68%
2007-06-08 0 1.460 1.460 1.480 1.460 1.480 384,000 564,900 1.4711 0.673 0.673 0.682 0.673 0.682 832,845 0.6783 -0.68%
2007-06-07 0 1.470 1.460 1.470 1.450 1.470 130,000 189,660 1.4589 0.678 0.673 0.678 0.669 0.678 281,953 0.6727 1.38%
2007-06-06 0 1.450 1.450 1.460 1.420 1.450 420,000 601,760 1.4328 0.669 0.669 0.673 0.655 0.669 910,924 0.6606 -0.68%
2007-06-05 0 1.460 1.450 1.470 1.460 1.470 120,000 175,340 1.4612 0.673 0.669 0.678 0.673 0.678 260,264 0.6737 0.69%
2007-06-04 0 1.450 1.450 1.470 1.450 1.480 264,000 387,000 1.4659 0.669 0.669 0.678 0.669 0.682 572,581 0.6759 0.00%
2007-06-01 0 1.450 1.450 1.470 1.440 1.460 768,000 1,116,460 1.4537 0.669 0.669 0.678 0.664 0.673 1,665,690 0.6703 0.69%
2007-05-31 0 1.440 1.430 1.440 1.420 1.450 254,000 366,460 1.4428 0.664 0.659 0.664 0.655 0.669 550,892 0.6652 0.00%
2007-05-30 0 1.440 1.430 1.440 1.430 1.460 760,000 1,095,040 1.4408 0.664 0.659 0.664 0.659 0.673 1,648,339 0.6643 0.00%
2007-05-29 0 1.440 1.440 1.450 1.440 1.450 760,000 1,097,880 1.4446 0.664 0.664 0.669 0.664 0.669 1,648,339 0.6661 0.00%
2007-05-28 0 1.440 1.430 1.450 1.430 1.460 700,000 1,010,580 1.4437 0.664 0.659 0.669 0.659 0.673 1,518,207 0.6656 -2.04%
2007-05-25 0 1.470 1.450 1.470 1.450 1.470 170,000 247,240 1.4544 0.678 0.669 0.678 0.669 0.678 368,707 0.6706 1.38%
2007-05-23 0 1.450 1.450 1.480 1.430 1.470 578,000 834,480 1.4437 0.669 0.669 0.682 0.659 0.678 1,253,605 0.6657 1.40%
2007-05-22 0 1.430 1.430 1.470 1.420 1.450 608,000 874,620 1.4385 0.659 0.659 0.678 0.655 0.669 1,318,671 0.6633 -1.38%
2007-05-21 0 1.450 1.450 1.470 1.420 1.470 334,000 484,580 1.4508 0.669 0.669 0.678 0.655 0.678 724,402 0.6689 -2.68%
2007-05-18 0 1.490 1.440 1.490 1.470 1.490 156,000 232,240 1.4887 0.687 0.664 0.687 0.678 0.687 338,343 0.6864 -0.67%
2007-05-17 0 1.500 1.440 1.500 1.420 1.500 3,158,000 4,572,600 1.4479 0.692 0.664 0.692 0.655 0.692 6,849,283 0.6676 5.63%
2007-05-16 0 1.420 1.420 1.450 - - 0 0 - 0.655 0.655 0.669 - - 0 - 0.00%
2007-05-15 0 1.420 1.400 1.420 1.410 1.480 500,000 712,800 1.4256 0.655 0.645 0.655 0.650 0.682 1,084,434 0.6573 0.00%
2007-05-14 0 1.420 1.420 1.450 1.420 1.430 470,000 670,380 1.4263 0.655 0.655 0.669 0.655 0.659 1,019,368 0.6576 0.71%
2007-05-11 0 1.410 1.410 1.460 1.400 1.450 714,000 1,019,860 1.4284 0.650 0.650 0.673 0.645 0.669 1,548,571 0.6586 -2.76%
2007-05-10 0 1.450 1.450 1.460 1.440 1.450 186,000 268,840 1.4454 0.669 0.669 0.673 0.664 0.669 403,409 0.6664 1.40%
2007-05-09 0 1.430 1.430 1.460 1.430 1.460 562,000 810,760 1.4426 0.659 0.659 0.673 0.659 0.673 1,218,903 0.6652 -1.38%
2007-05-08 0 1.450 1.450 1.490 1.430 1.480 522,000 757,540 1.4512 0.669 0.669 0.687 0.659 0.682 1,132,149 0.6691 0.00%
2007-05-07 0 1.490 1.490 1.520 1.480 1.530 200,000 299,580 1.4979 0.669 0.669 0.682 0.664 0.686 445,740 0.6721 -1.32%
2007-05-04 0 1.510 1.510 1.540 1.500 1.540 22,000 33,800 1.5364 0.678 0.678 0.691 0.673 0.691 49,031 0.6894 -1.95%
2007-05-03 0 1.540 1.530 1.540 1.510 1.550 304,000 464,720 1.5287 0.691 0.686 0.691 0.678 0.695 677,524 0.6859 2.67%
2007-05-02 0 1.500 1.500 1.540 1.480 1.500 370,000 553,640 1.4963 0.673 0.673 0.691 0.664 0.673 824,618 0.6714 1.35%
2007-04-30 0 1.480 1.460 1.490 1.460 1.490 210,000 308,060 1.4670 0.664 0.655 0.669 0.655 0.669 468,027 0.6582 0.00%
2007-04-27 0 1.480 1.470 1.490 1.480 1.490 158,000 234,840 1.4863 0.664 0.660 0.669 0.664 0.669 352,134 0.6669 -0.67%
2007-04-26 0 1.490 1.490 1.500 1.480 1.500 26,000 38,920 1.4969 0.669 0.669 0.673 0.664 0.673 57,946 0.6717 -0.67%
2007-04-25 0 1.500 1.470 1.500 1.480 1.500 94,000 140,400 1.4936 0.673 0.660 0.673 0.664 0.673 209,498 0.6702 0.00%
2007-04-24 0 1.500 1.490 1.500 1.490 1.500 286,000 428,980 1.4999 0.673 0.669 0.673 0.669 0.673 637,408 0.6730 0.00%
2007-04-23 0 1.500 1.490 1.500 1.500 1.500 5,410,000 8,115,000 1.5000 0.673 0.669 0.673 0.673 0.673 12,057,256 0.6730 0.00%
2007-04-20 0 1.500 1.480 1.500 1.460 1.510 426,000 637,060 1.4954 0.673 0.664 0.673 0.655 0.678 949,425 0.6710 0.00%
2007-04-19 0 1.500 1.490 1.500 1.490 1.500 506,000 758,020 1.4981 0.673 0.669 0.673 0.669 0.673 1,127,721 0.6722 -0.66%
2007-04-18 0 1.510 1.490 1.510 1.480 1.510 1,324,000 1,987,820 1.5014 0.678 0.669 0.678 0.664 0.678 2,950,796 0.6737 0.00%
2007-04-17 0 1.510 1.500 1.510 1.460 1.530 376,000 564,860 1.5023 0.678 0.673 0.678 0.655 0.686 837,990 0.6741 4.14%
2007-04-16 0 1.450 1.450 1.470 1.450 1.500 774,000 1,137,960 1.4702 0.651 0.651 0.660 0.651 0.673 1,725,012 0.6597 -3.97%
2007-04-13 0 1.510 1.510 1.530 1.490 1.500 150,000 224,900 1.4993 0.678 0.678 0.686 0.669 0.673 334,305 0.6727 -1.31%
2007-04-12 0 1.530 1.520 1.530 1.510 1.540 3,202,000 4,899,400 1.5301 0.686 0.682 0.686 0.678 0.691 7,136,291 0.6865 1.32%
2007-04-11 0 1.510 1.510 1.520 1.500 1.520 1,224,000 1,848,940 1.5106 0.678 0.678 0.682 0.673 0.682 2,727,926 0.6778 0.67%
2007-04-10 0 1.500 1.500 1.510 1.450 1.510 1,476,000 2,199,640 1.4903 0.673 0.673 0.678 0.651 0.678 3,289,558 0.6687 0.00%
2007-04-04 0 1.500 1.500 1.510 1.460 1.530 2,772,000 4,189,920 1.5115 0.673 0.673 0.678 0.655 0.686 6,177,951 0.6782 -0.66%
2007-04-03 0 1.510 1.510 1.520 1.450 1.530 4,060,000 6,077,420 1.4969 0.678 0.678 0.682 0.651 0.686 9,048,514 0.6716 -4.43%
2007-04-02 0 1.580 1.570 1.590 1.550 1.610 3,430,000 5,412,120 1.5779 0.709 0.704 0.713 0.695 0.722 7,644,434 0.7080 3.95%
2007-03-30 0 1.520 1.510 1.530 1.520 1.540 162,000 247,900 1.5302 0.682 0.678 0.686 0.682 0.691 361,049 0.6866 -1.30%
2007-03-29 0 1.540 1.530 1.540 1.530 1.540 262,000 401,680 1.5331 0.691 0.686 0.691 0.686 0.691 583,919 0.6879 0.65%
2007-03-28 0 1.530 1.520 1.550 1.520 1.560 256,000 396,060 1.5471 0.686 0.682 0.695 0.682 0.700 570,547 0.6942 -1.29%
2007-03-27 0 1.550 1.530 1.550 1.520 1.560 650,000 1,012,020 1.5570 0.695 0.686 0.695 0.682 0.700 1,448,654 0.6986 0.00%
2007-03-26 0 1.550 1.550 1.560 1.540 1.560 280,000 434,520 1.5519 0.695 0.695 0.700 0.691 0.700 624,035 0.6963 0.65%
2007-03-23 0 1.540 1.540 1.550 1.540 1.550 402,000 619,120 1.5401 0.691 0.691 0.695 0.691 0.695 895,937 0.6910 0.65%
2007-03-22 0 1.530 1.520 1.530 1.510 1.540 1,314,000 2,007,760 1.5280 0.686 0.682 0.686 0.678 0.691 2,928,509 0.6856 0.66%
2007-03-21 0 1.520 1.520 1.530 1.520 1.520 706,000 1,073,120 1.5200 0.682 0.682 0.686 0.682 0.682 1,573,461 0.6820 0.00%
2007-03-20 0 1.520 1.520 1.530 1.520 1.520 506,000 769,120 1.5200 0.682 0.682 0.686 0.682 0.682 1,127,721 0.6820 0.00%
2007-03-19 0 1.520 1.500 1.520 1.490 1.520 1,850,000 2,792,840 1.5096 0.682 0.673 0.682 0.669 0.682 4,123,091 0.6774 1.33%
2007-03-16 0 1.500 1.500 1.510 1.500 1.510 910,000 1,373,100 1.5089 0.673 0.673 0.678 0.673 0.678 2,028,115 0.6770 -0.66%
2007-03-15 0 1.510 1.510 1.520 1.490 1.520 1,374,000 2,073,740 1.5093 0.678 0.678 0.682 0.669 0.682 3,062,231 0.6772 0.67%
2007-03-14 0 1.500 1.480 1.500 1.470 1.510 2,844,000 4,262,100 1.4986 0.673 0.664 0.673 0.660 0.678 6,338,417 0.6724 0.00%
2007-03-13 0 1.500 1.490 1.500 1.500 1.520 1,896,000 2,855,920 1.5063 0.673 0.669 0.673 0.673 0.682 4,225,611 0.6759 -0.66%
2007-03-12 0 1.510 1.500 1.510 1.500 1.510 1,674,000 2,523,620 1.5075 0.678 0.673 0.678 0.673 0.678 3,730,840 0.6764 0.67%
2007-03-09 0 1.500 1.490 1.500 1.450 1.500 456,000 678,880 1.4888 0.673 0.669 0.673 0.651 0.673 1,016,286 0.6680 1.35%
2007-03-08 0 1.480 1.480 1.490 1.460 1.490 496,000 731,880 1.4756 0.664 0.664 0.669 0.655 0.669 1,105,434 0.6621 4.23%
2007-03-07 0 1.420 1.420 1.430 1.420 1.440 222,000 316,540 1.4259 0.637 0.637 0.642 0.637 0.646 494,771 0.6398 2.16%
2007-03-06 0 1.390 1.390 1.400 1.370 1.460 370,000 518,980 1.4026 0.624 0.624 0.628 0.615 0.655 824,618 0.6294 2.21%
2007-03-05 0 1.360 1.350 1.360 1.340 1.410 736,000 1,011,060 1.3737 0.610 0.606 0.610 0.601 0.633 1,640,322 0.6164 -5.56%
2007-03-02 0 1.440 1.420 1.440 1.400 1.460 584,000 840,700 1.4396 0.646 0.637 0.646 0.628 0.655 1,301,560 0.6459 -1.37%
2007-03-01 0 1.460 1.460 1.480 1.460 1.480 228,000 334,600 1.4675 0.655 0.655 0.664 0.655 0.664 508,143 0.6585 -1.35%
2007-02-28 0 1.480 1.480 1.490 1.420 1.490 5,978,000 8,871,800 1.4841 0.664 0.664 0.669 0.637 0.669 13,323,157 0.6659 -1.33%
2007-02-27 0 1.500 1.490 1.500 1.490 1.510 1,322,000 1,984,140 1.5009 0.673 0.669 0.673 0.669 0.678 2,946,339 0.6734 -0.66%
2007-02-26 0 1.510 1.510 1.520 1.510 1.530 1,778,000 2,701,780 1.5196 0.678 0.678 0.682 0.678 0.686 3,962,625 0.6818 -1.31%
2007-02-23 0 1.530 1.520 1.530 1.500 1.560 2,466,000 3,766,880 1.5275 0.686 0.682 0.686 0.673 0.700 5,495,969 0.6854 -1.29%
2007-02-22 0 1.550 1.540 1.550 1.520 1.580 1,452,000 2,249,900 1.5495 0.695 0.691 0.695 0.682 0.709 3,236,069 0.6953 -1.27%
2007-02-21 0 1.570 1.550 1.580 1.520 1.570 2,820,000 4,340,580 1.5392 0.704 0.695 0.709 0.682 0.704 6,284,928 0.6906 5.37%
2007-02-16 0 1.490 1.480 1.490 1.480 1.510 258,000 385,980 1.4960 0.669 0.664 0.669 0.664 0.678 575,004 0.6713 0.68%
2007-02-15 0 1.480 1.480 1.490 1.480 1.510 302,000 452,440 1.4981 0.664 0.664 0.669 0.664 0.678 673,067 0.6722 -1.99%
2007-02-14 0 1.510 1.500 1.510 1.500 1.510 548,000 826,820 1.5088 0.678 0.673 0.678 0.673 0.678 1,221,326 0.6770 0.00%
2007-02-13 0 1.510 1.500 1.510 1.500 1.520 262,000 395,120 1.5081 0.678 0.673 0.678 0.673 0.682 583,919 0.6767 -0.66%
2007-02-12 0 1.520 1.510 1.520 1.520 1.530 280,000 426,400 1.5229 0.682 0.678 0.682 0.682 0.686 624,035 0.6833 0.00%
2007-02-09 0 1.520 1.520 1.530 1.510 1.520 438,000 664,980 1.5182 0.682 0.682 0.686 0.678 0.682 976,170 0.6812 0.00%
2007-02-08 0 1.520 1.510 1.520 1.510 1.520 376,000 570,480 1.5172 0.682 0.678 0.682 0.678 0.682 837,990 0.6808 0.00%
2007-02-07 0 1.520 1.510 1.530 1.510 1.550 590,000 901,300 1.5276 0.682 0.678 0.686 0.678 0.695 1,314,932 0.6854 -0.65%
2007-02-06 0 1.530 1.520 1.540 1.530 1.560 9,022,000 13,816,860 1.5315 0.686 0.682 0.691 0.686 0.700 20,107,313 0.6872 -1.92%
2007-02-05 0 1.560 1.550 1.570 1.540 1.600 1,112,000 1,746,680 1.5708 0.700 0.695 0.704 0.691 0.718 2,478,312 0.7048 -1.27%
2007-02-02 0 1.580 1.570 1.580 1.480 1.620 4,450,000 6,899,320 1.5504 0.709 0.704 0.709 0.664 0.727 9,917,706 0.6957 6.76%
2007-02-01 0 1.480 1.470 1.480 1.400 1.480 1,990,000 2,883,720 1.4491 0.664 0.660 0.664 0.628 0.664 4,435,109 0.6502 4.96%
2007-01-31 0 1.410 1.400 1.410 1.410 1.450 1,576,000 2,253,560 1.4299 0.633 0.628 0.633 0.633 0.651 3,512,428 0.6416 0.00%
2007-01-30 0 1.410 1.410 1.420 1.390 1.410 1,788,000 2,517,480 1.4080 0.633 0.633 0.637 0.624 0.633 3,984,912 0.6318 0.00%
2007-01-29 0 1.410 1.400 1.410 1.400 1.430 884,000 1,250,200 1.4143 0.633 0.628 0.633 0.628 0.642 1,970,169 0.6346 1.44%
2007-01-26 0 1.390 1.390 1.400 1.370 1.470 674,000 952,520 1.4132 0.624 0.624 0.628 0.615 0.660 1,502,142 0.6341 -4.14%
2007-01-25 0 1.450 1.440 1.470 1.450 1.490 724,000 1,054,200 1.4561 0.651 0.646 0.660 0.651 0.669 1,613,577 0.6533 -1.36%
2007-01-24 0 1.470 1.460 1.470 1.470 1.500 1,476,000 2,186,060 1.4811 0.660 0.655 0.660 0.660 0.673 3,289,558 0.6645 0.00%
2007-01-23 0 1.470 1.450 1.470 1.450 1.480 436,000 639,560 1.4669 0.660 0.651 0.660 0.651 0.664 971,712 0.6582 -0.68%
2007-01-22 0 1.480 1.470 1.480 1.460 1.480 574,000 848,220 1.4777 0.664 0.660 0.664 0.655 0.664 1,279,273 0.6630 2.07%
2007-01-19 0 1.450 1.450 1.460 1.440 1.500 1,938,000 2,858,200 1.4748 0.651 0.651 0.655 0.646 0.673 4,319,217 0.6617 -2.03%
2007-01-18 0 1.480 1.460 1.480 1.460 1.500 998,000 1,473,540 1.4765 0.664 0.655 0.664 0.655 0.673 2,224,241 0.6625 1.37%
2007-01-17 0 1.460 1.440 1.460 1.400 1.490 8,428,000 12,001,400 1.4240 0.655 0.646 0.655 0.628 0.669 18,783,467 0.6389 5.80%
2007-01-16 0 1.380 1.380 1.410 1.380 1.460 990,000 1,405,380 1.4196 0.619 0.619 0.633 0.619 0.655 2,206,411 0.6370 -2.82%
2007-01-15 0 1.420 1.400 1.450 1.400 1.420 1,804,000 2,545,840 1.4112 0.637 0.628 0.651 0.628 0.637 4,020,571 0.6332 2.90%
2007-01-12 0 1.380 1.380 1.390 1.380 1.390 512,000 708,980 1.3847 0.619 0.619 0.624 0.619 0.624 1,141,093 0.6213 0.00%
2007-01-11 0 1.380 1.370 1.380 1.380 1.380 70,000 96,600 1.3800 0.619 0.615 0.619 0.619 0.619 156,009 0.6192 1.47%
2007-01-10 0 1.360 1.360 1.380 1.350 1.380 134,000 182,520 1.3621 0.610 0.610 0.619 0.606 0.619 298,646 0.6112 -2.86%
2007-01-09 0 1.400 1.400 1.420 1.350 1.400 706,000 970,680 1.3749 0.628 0.628 0.637 0.606 0.628 1,573,461 0.6169 0.00%
2007-01-08 0 1.400 1.360 1.400 1.360 1.400 650,000 890,680 1.3703 0.628 0.610 0.628 0.610 0.628 1,448,654 0.6148 2.94%
2007-01-05 0 1.360 1.340 1.360 1.360 1.370 214,000 292,240 1.3656 0.610 0.601 0.610 0.610 0.615 476,941 0.6127 -1.45%
2007-01-04 0 1.380 1.360 1.380 1.360 1.400 752,000 1,037,560 1.3797 0.619 0.610 0.619 0.610 0.628 1,675,981 0.6191 -0.72%
2007-01-03 0 1.390 1.380 1.390 1.380 1.400 432,000 601,020 1.3913 0.624 0.619 0.624 0.619 0.628 962,798 0.6242 -3.47%
2007-01-02 0 1.440 1.440 1.480 1.430 1.440 98,000 141,080 1.4396 0.646 0.646 0.664 0.642 0.646 218,412 0.6459 -4.64%
2006-12-29 0 1.510 1.390 1.510 1.320 1.510 1,036,000 1,466,180 1.4152 0.678 0.624 0.678 0.592 0.678 2,308,931 0.6350 7.09%
2006-12-28 0 1.410 1.380 1.410 1.400 1.410 140,000 196,500 1.4036 0.633 0.619 0.633 0.628 0.633 312,018 0.6298 0.71%
2006-12-27 0 1.400 1.400 1.420 1.400 1.430 312,000 440,880 1.4131 0.628 0.628 0.637 0.628 0.642 695,354 0.6340 -1.41%
2006-12-22 0 1.420 1.390 1.420 1.380 1.420 40,000 55,780 1.3945 0.637 0.624 0.637 0.619 0.637 89,148 0.6257 1.43%
2006-12-21 0 1.400 1.390 1.400 1.380 1.420 1,642,000 2,321,160 1.4136 0.628 0.624 0.628 0.619 0.637 3,659,522 0.6343 -2.10%
2006-12-20 0 1.430 1.420 1.430 1.420 1.450 1,016,000 1,465,000 1.4419 0.642 0.637 0.642 0.637 0.651 2,264,357 0.6470 -0.69%
2006-12-19 0 1.440 1.430 1.440 1.430 1.470 978,000 1,416,820 1.4487 0.646 0.642 0.646 0.642 0.660 2,179,667 0.6500 -2.04%
2006-12-18 0 1.470 1.450 1.470 1.470 1.470 138,000 202,860 1.4700 0.660 0.651 0.660 0.660 0.660 307,560 0.6596 0.00%
2006-12-15 0 1.470 1.470 1.480 1.470 1.490 232,000 343,520 1.4807 0.660 0.660 0.664 0.660 0.669 517,058 0.6644 -2.00%
2006-12-14 0 1.500 1.490 1.500 1.480 1.500 992,000 1,485,060 1.4970 0.673 0.669 0.673 0.664 0.673 2,210,868 0.6717 0.00%
2006-12-13 0 1.500 1.500 1.520 1.500 1.550 1,890,000 2,890,300 1.5293 0.673 0.673 0.682 0.673 0.695 4,212,239 0.6862 0.67%
2006-12-12 0 1.490 1.470 1.490 1.480 1.500 840,000 1,252,500 1.4911 0.669 0.660 0.669 0.664 0.673 1,872,106 0.6690 -0.67%
2006-12-11 0 1.500 1.480 1.500 1.480 1.530 198,000 297,800 1.5040 0.673 0.664 0.673 0.664 0.686 441,282 0.6749 -1.96%
2006-12-08 0 1.530 1.500 1.530 - - 0 0 - 0.686 0.673 0.686 - - 0 - 0.00%
2006-12-07 0 1.530 1.500 1.530 1.500 1.530 170,000 256,700 1.5100 0.686 0.673 0.686 0.673 0.686 378,879 0.6775 -0.65%
2006-12-06 0 1.540 1.530 1.540 1.540 1.560 1,040,000 1,602,180 1.5406 0.691 0.686 0.691 0.691 0.700 2,317,846 0.6912 0.65%
2006-12-05 0 1.530 1.530 1.540 1.530 1.580 826,000 1,275,180 1.5438 0.686 0.686 0.691 0.686 0.709 1,840,905 0.6927 -3.16%
2006-12-04 0 1.580 1.520 1.580 1.530 1.580 110,000 169,440 1.5404 0.709 0.682 0.709 0.686 0.709 245,157 0.6911 1.28%
2006-12-01 0 1.560 1.560 1.580 1.560 1.570 30,000 47,040 1.5680 0.700 0.700 0.709 0.700 0.704 66,861 0.7035 -1.27%
2006-11-30 0 1.580 1.550 1.580 1.550 1.630 428,000 670,180 1.5658 0.709 0.695 0.709 0.695 0.731 953,883 0.7026 0.00%
2006-11-29 0 1.580 1.540 1.580 1.560 1.600 218,000 341,680 1.5673 0.709 0.691 0.709 0.700 0.718 485,856 0.7033 1.28%
2006-11-28 0 1.560 1.560 1.590 1.560 1.640 538,000 862,920 1.6039 0.700 0.700 0.713 0.700 0.736 1,199,040 0.7197 -3.11%
2006-11-27 0 1.610 1.590 1.610 1.560 1.650 1,592,000 2,539,040 1.5949 0.722 0.713 0.722 0.700 0.740 3,548,087 0.7156 0.62%
2006-11-24 0 1.600 1.590 1.600 1.580 1.640 1,838,000 2,949,040 1.6045 0.718 0.713 0.718 0.709 0.736 4,096,347 0.7199 3.23%
2006-11-23 0 1.550 1.540 1.550 1.520 1.590 580,000 899,920 1.5516 0.695 0.691 0.695 0.682 0.713 1,292,645 0.6962 3.33%
2006-11-22 0 1.500 1.490 1.500 1.490 1.500 1,610,000 2,413,400 1.4990 0.673 0.669 0.673 0.669 0.673 3,588,204 0.6726 0.67%
2006-11-21 0 1.490 1.480 1.490 1.490 1.490 310,000 461,900 1.4900 0.669 0.664 0.669 0.669 0.669 690,896 0.6686 0.68%
2006-11-20 0 1.480 1.470 1.490 1.480 1.500 170,000 252,400 1.4847 0.664 0.660 0.669 0.664 0.673 378,879 0.6662 -0.67%
2006-11-17 0 1.490 1.460 1.490 1.490 1.500 126,000 188,800 1.4984 0.669 0.655 0.669 0.669 0.673 280,816 0.6723 0.00%
2006-11-16 0 1.490 1.460 1.490 1.460 1.490 94,000 137,860 1.4666 0.669 0.655 0.669 0.655 0.669 209,498 0.6581 -0.67%
2006-11-15 0 1.500 1.480 1.500 1.500 1.500 100,000 150,000 1.5000 0.673 0.664 0.673 0.673 0.673 222,870 0.6730 0.00%
2006-11-14 0 1.500 1.480 1.500 1.500 1.520 1,390,000 2,101,400 1.5118 0.673 0.664 0.673 0.673 0.682 3,097,890 0.6783 0.00%
2006-11-13 0 1.500 1.500 1.530 1.500 1.530 678,000 1,018,660 1.5024 0.673 0.673 0.686 0.673 0.686 1,511,057 0.6741 0.00%
2006-11-10 0 1.500 1.470 1.500 1.500 1.540 238,000 360,420 1.5144 0.673 0.660 0.673 0.673 0.691 530,430 0.6795 0.00%
2006-11-09 0 1.500 1.480 1.500 1.430 1.520 442,000 655,540 1.4831 0.673 0.664 0.673 0.642 0.682 985,085 0.6655 2.04%
2006-11-08 0 1.470 1.460 1.470 1.470 1.520 938,000 1,394,020 1.4862 0.660 0.655 0.660 0.660 0.682 2,090,519 0.6668 1.38%
2006-11-07 0 1.450 1.450 1.470 1.450 1.550 1,644,000 2,449,760 1.4901 0.651 0.651 0.660 0.651 0.695 3,663,979 0.6686 -5.23%
2006-11-06 0 1.530 1.520 1.530 1.520 1.540 818,000 1,253,700 1.5326 0.686 0.682 0.686 0.682 0.691 1,823,075 0.6877 -0.65%
2006-11-03 0 1.540 1.530 1.550 1.530 1.560 660,000 1,017,900 1.5423 0.691 0.686 0.695 0.686 0.700 1,470,941 0.6920 -1.28%
2006-11-02 0 1.560 1.540 1.560 1.550 1.600 716,000 1,119,480 1.5635 0.700 0.691 0.700 0.695 0.718 1,595,748 0.7015 -1.27%
2006-11-01 0 1.580 1.580 1.600 1.570 1.600 204,000 322,780 1.5823 0.709 0.709 0.718 0.704 0.718 454,654 0.7099 -0.63%
2006-10-31 0 1.590 1.580 1.590 1.590 1.600 208,000 331,460 1.5936 0.713 0.709 0.713 0.713 0.718 463,569 0.7150 0.63%
2006-10-27 0 1.580 1.580 1.600 1.580 1.590 82,000 130,060 1.5861 0.709 0.709 0.718 0.709 0.713 182,753 0.7117 -1.25%
2006-10-26 0 1.600 1.600 1.620 1.600 1.600 86,000 137,600 1.6000 0.718 0.718 0.727 0.718 0.718 191,668 0.7179 0.00%
2006-10-25 0 1.600 1.580 1.600 1.600 1.600 600,000 960,000 1.6000 0.718 0.709 0.718 0.718 0.718 1,337,219 0.7179 -1.84%
2006-10-24 0 1.630 1.630 1.640 1.630 1.630 8,000 13,040 1.6300 0.731 0.731 0.736 0.731 0.731 17,830 0.7314 -1.21%
2006-10-23 0 1.650 1.590 1.650 1.620 1.650 896,000 1,466,920 1.6372 0.740 0.713 0.740 0.727 0.740 1,996,913 0.7346 1.23%
2006-10-20 0 1.630 1.580 1.630 1.580 1.650 4,440,000 7,105,700 1.6004 0.731 0.709 0.731 0.709 0.740 9,895,419 0.7181 1.87%
2006-10-19 0 1.600 - 1.630 1.600 1.620 350,000 562,000 1.6057 0.718 - 0.731 0.718 0.727 780,044 0.7205 -1.84%
2006-10-18 0 1.630 1.600 1.640 - - 0 0 - 0.731 0.718 0.736 - - 0 - 0.00%
2006-10-17 0 1.630 1.600 1.630 1.600 1.630 70,000 113,500 1.6214 0.731 0.718 0.731 0.718 0.731 156,009 0.7275 0.00%
2006-10-16 0 1.630 1.580 1.650 1.630 1.630 6,000 9,780 1.6300 0.731 0.709 0.740 0.731 0.731 13,372 0.7314 0.00%
2006-10-13 0 1.630 1.630 1.650 1.620 1.640 460,000 749,800 1.6300 0.731 0.731 0.740 0.727 0.736 1,025,201 0.7314 -0.61%
2006-10-12 0 1.640 1.610 1.640 1.640 1.640 1,950,000 3,207,500 1.6449 0.736 0.722 0.736 0.736 0.736 4,345,961 0.7380 0.00%
2006-10-11 0 1.640 1.630 1.660 1.640 1.650 110,000 180,900 1.6445 0.736 0.731 0.745 0.736 0.740 245,157 0.7379 -0.61%
2006-10-10 0 1.650 1.650 1.660 1.640 1.660 294,000 484,700 1.6486 0.740 0.740 0.745 0.736 0.745 655,237 0.7397 0.00%
2006-10-09 0 1.650 1.550 1.660 1.650 1.670 682,000 1,128,220 1.6543 0.740 0.695 0.745 0.740 0.749 1,519,972 0.7423 -1.20%
2006-10-06 0 1.670 1.620 1.670 1.630 1.670 22,000 35,940 1.6336 0.749 0.727 0.749 0.731 0.749 49,031 0.7330 2.45%
2006-10-05 0 1.630 1.630 1.650 1.620 1.630 110,000 179,000 1.6273 0.731 0.731 0.740 0.727 0.731 245,157 0.7301 0.00%
2006-10-04 0 1.630 1.610 1.630 1.630 1.650 354,000 578,520 1.6342 0.731 0.722 0.731 0.731 0.740 788,959 0.7333 -0.61%
2006-10-03 0 1.640 1.640 1.650 1.630 1.700 606,000 1,002,680 1.6546 0.736 0.736 0.740 0.731 0.763 1,350,591 0.7424 -1.80%
2006-09-29 0 1.670 1.620 1.660 1.590 1.680 1,228,000 2,004,280 1.6321 0.749 0.727 0.745 0.713 0.754 2,736,841 0.7323 5.03%
2006-09-28 0 1.590 1.560 1.590 1.580 1.630 312,000 503,820 1.6148 0.713 0.700 0.713 0.709 0.731 695,354 0.7246 0.63%
2006-09-27 0 1.580 1.560 1.600 1.550 1.580 342,000 533,020 1.5585 0.709 0.700 0.718 0.695 0.709 762,215 0.6993 1.28%
2006-09-26 0 1.560 1.560 1.590 1.540 1.580 800,000 1,248,600 1.5608 0.700 0.700 0.713 0.691 0.709 1,782,958 0.7003 1.96%
2006-09-25 0 1.530 1.530 1.540 1.510 1.530 866,000 1,314,480 1.5179 0.686 0.686 0.691 0.678 0.686 1,930,052 0.6811 -0.65%
2006-09-22 0 1.540 1.540 1.570 1.540 1.550 216,000 333,540 1.5442 0.691 0.691 0.704 0.691 0.695 481,399 0.6929 -1.28%
2006-09-21 0 1.560 1.550 1.570 1.560 1.580 244,000 382,420 1.5673 0.700 0.695 0.704 0.700 0.709 543,802 0.7032 -1.27%
2006-09-20 0 1.580 1.580 1.620 1.580 1.620 760,000 1,220,100 1.6054 0.709 0.709 0.727 0.709 0.727 1,693,810 0.7203 -3.66%
2006-09-19 0 1.640 1.610 1.640 1.610 1.640 460,000 747,600 1.6252 0.736 0.722 0.736 0.722 0.736 1,025,201 0.7292 0.00%
2006-09-18 0 1.640 1.640 1.650 1.620 1.650 318,000 520,060 1.6354 0.736 0.736 0.740 0.727 0.740 708,726 0.7338 0.00%
2006-09-15 0 1.640 1.610 1.640 1.640 1.670 398,000 657,700 1.6525 0.736 0.722 0.736 0.736 0.749 887,022 0.7415 -1.80%
2006-09-14 0 1.670 1.650 1.680 1.660 1.670 44,000 73,460 1.6695 0.749 0.740 0.754 0.745 0.749 98,063 0.7491 1.21%
2006-09-13 0 1.680 1.680 1.690 1.670 1.680 266,000 445,880 1.6762 0.740 0.740 0.745 0.736 0.740 603,612 0.7387 0.00%
2006-09-12 0 1.680 1.680 1.690 1.670 1.680 260,000 435,000 1.6731 0.740 0.740 0.745 0.736 0.740 589,997 0.7373 -0.59%
2006-09-11 0 1.690 1.660 1.690 1.650 1.690 920,000 1,524,900 1.6575 0.745 0.732 0.745 0.727 0.745 2,087,682 0.7304 1.20%
2006-09-08 0 1.670 1.660 1.680 1.670 1.670 500,000 835,000 1.6700 0.736 0.732 0.740 0.736 0.736 1,134,610 0.7359 0.00%
2006-09-07 0 1.670 1.660 1.680 1.670 1.680 526,000 881,320 1.6755 0.736 0.732 0.740 0.736 0.740 1,193,610 0.7384 -1.76%
2006-09-06 0 1.700 1.680 1.700 - - 0 0 - 0.749 0.740 0.749 - - 0 - 0.00%
2006-09-05 0 1.700 1.690 1.700 1.690 1.700 3,704,000 6,210,150 1.6766 0.749 0.745 0.749 0.745 0.749 8,405,190 0.7388 1.80%
2006-09-04 0 1.670 1.670 1.680 1.670 1.680 544,000 908,640 1.6703 0.736 0.736 0.740 0.736 0.740 1,234,456 0.7361 -0.60%
2006-09-01 0 1.680 1.670 1.690 1.680 1.700 1,100,000 1,849,400 1.6813 0.740 0.736 0.745 0.740 0.749 2,496,142 0.7409 0.60%
2006-08-31 0 1.670 1.660 1.670 1.670 1.670 96,000 160,320 1.6700 0.736 0.732 0.736 0.736 0.736 217,845 0.7359 -0.60%
2006-08-30 0 1.680 1.680 1.690 1.670 1.740 246,000 418,280 1.7003 0.740 0.740 0.745 0.736 0.767 558,228 0.7493 -2.33%
2006-08-29 0 1.720 1.700 1.720 1.700 1.900 140,000 249,100 1.7793 0.758 0.749 0.758 0.749 0.837 317,691 0.7841 2.99%
2006-08-28 0 1.670 1.660 1.690 1.650 1.700 280,000 466,700 1.6668 0.736 0.732 0.745 0.727 0.749 635,382 0.7345 -1.18%
2006-08-25 0 1.690 1.690 1.700 1.690 1.690 20,000 33,800 1.6900 0.745 0.745 0.749 0.745 0.745 45,384 0.7447 -0.59%
2006-08-24 0 1.700 1.670 1.700 1.650 1.700 278,000 460,440 1.6563 0.749 0.736 0.749 0.727 0.749 630,843 0.7299 0.59%
2006-08-23 0 1.690 1.690 1.700 1.690 1.720 180,000 305,300 1.6961 0.745 0.745 0.749 0.745 0.758 408,460 0.7474 -1.17%
2006-08-22 0 1.710 1.700 1.720 1.710 1.720 42,000 71,920 1.7124 0.754 0.749 0.758 0.754 0.758 95,307 0.7546 0.59%
2006-08-21 0 1.700 1.680 1.700 1.660 1.720 298,000 498,600 1.6732 0.749 0.740 0.749 0.732 0.758 676,227 0.7373 0.59%
2006-08-18 0 1.690 1.690 1.710 1.680 1.750 306,000 521,960 1.7058 0.745 0.745 0.754 0.740 0.771 694,381 0.7517 0.60%
2006-08-17 0 1.680 1.700 1.740 1.680 1.750 76,000 128,100 1.6855 0.740 0.749 0.767 0.740 0.771 172,461 0.7428 -5.62%
2006-08-16 0 1.780 1.770 1.780 1.690 1.790 1,184,000 2,046,340 1.7283 0.784 0.780 0.784 0.745 0.789 2,686,756 0.7616 5.33%
2006-08-15 0 1.690 1.680 1.690 1.680 1.720 1,442,000 2,441,180 1.6929 0.745 0.740 0.745 0.740 0.758 3,272,215 0.7460 0.60%
2006-08-14 0 1.680 1.650 1.680 1.650 1.680 394,000 652,320 1.6556 0.740 0.727 0.740 0.727 0.740 894,073 0.7296 1.82%
2006-08-11 0 1.650 1.650 1.670 1.580 1.620 54,000 85,480 1.5830 0.727 0.727 0.736 0.696 0.714 122,538 0.6976 0.00%
2006-08-10 0 1.650 1.630 1.670 1.650 1.650 50,000 82,500 1.6500 0.727 0.718 0.736 0.727 0.727 113,461 0.7271 0.00%
2006-08-09 0 1.650 1.650 1.680 1.650 1.650 36,000 59,400 1.6500 0.727 0.727 0.740 0.727 0.727 81,692 0.7271 0.00%
2006-08-08 0 1.650 1.600 1.700 - - 0 0 - 0.727 0.705 0.749 - - 0 - 0.00%
2006-08-07 0 1.650 1.620 1.690 - - 0 0 - 0.727 0.714 0.745 - - 0 - 0.00%
2006-08-04 0 1.650 1.650 1.660 1.650 1.690 804,000 1,333,000 1.6580 0.727 0.727 0.732 0.727 0.745 1,824,453 0.7306 -2.37%
2006-08-03 0 1.690 1.650 1.690 1.660 1.700 1,578,000 2,644,520 1.6759 0.745 0.727 0.745 0.732 0.749 3,580,829 0.7385 0.60%
2006-08-02 0 1.680 1.650 1.700 1.650 1.700 16,064,000 26,508,000 1.6501 0.740 0.727 0.749 0.727 0.749 36,452,746 0.7272 1.82%
2006-08-01 0 1.650 1.640 1.650 1.650 1.650 50,000 82,500 1.6500 0.727 0.723 0.727 0.727 0.727 113,461 0.7271 -1.79%
2006-07-31 0 1.680 1.640 1.680 1.650 1.680 1,678,000 2,769,280 1.6503 0.740 0.723 0.740 0.727 0.740 3,807,751 0.7273 1.20%
2006-07-28 0 1.660 1.600 1.670 1.660 1.660 4,000 6,640 1.6600 0.732 0.705 0.736 0.732 0.732 9,077 0.7315 0.00%
2006-07-27 0 1.660 1.650 1.660 1.630 1.670 92,000 151,440 1.6461 0.732 0.727 0.732 0.718 0.736 208,768 0.7254 0.61%
2006-07-26 0 1.650 1.650 1.670 1.640 1.650 808,000 1,332,400 1.6490 0.727 0.727 0.736 0.723 0.727 1,833,530 0.7267 -1.20%
2006-07-25 0 1.670 1.650 1.670 1.650 1.670 426,000 703,420 1.6512 0.736 0.727 0.736 0.727 0.736 966,688 0.7277 -0.60%
2006-07-24 0 1.680 1.630 1.690 1.630 1.680 128,000 211,740 1.6542 0.740 0.718 0.745 0.718 0.740 290,460 0.7290 3.70%
2006-07-21 0 1.620 1.580 1.620 1.620 1.620 10,000 16,200 1.6200 0.714 0.696 0.714 0.714 0.714 22,692 0.7139 1.25%
2006-07-20 0 1.600 1.590 1.630 1.600 1.600 30,000 48,000 1.6000 0.705 0.701 0.718 0.705 0.705 68,077 0.7051 0.63%
2006-07-19 0 1.590 1.580 1.640 - - 0 0 - 0.701 0.696 0.723 - - 0 - 0.00%
2006-07-18 0 1.590 1.580 1.650 1.590 1.590 170,000 269,100 1.5829 0.701 0.696 0.727 0.701 0.701 385,767 0.6976 -0.62%
2006-07-17 0 1.600 1.600 1.630 1.600 1.600 36,000 57,600 1.6000 0.705 0.705 0.718 0.705 0.705 81,692 0.7051 0.63%
2006-07-14 0 1.590 1.550 1.600 1.580 1.590 80,000 127,000 1.5875 0.701 0.683 0.705 0.696 0.701 181,538 0.6996 -0.62%
2006-07-13 0 1.600 1.560 1.650 1.600 1.600 150,000 240,000 1.6000 0.705 0.687 0.727 0.705 0.705 340,383 0.7051 -0.62%
2006-07-12 0 1.610 1.610 1.640 1.610 1.610 22,000 35,420 1.6100 0.709 0.709 0.723 0.709 0.709 49,923 0.7095 0.00%
2006-07-11 0 1.610 1.610 1.620 1.600 1.630 260,000 420,500 1.6173 0.709 0.709 0.714 0.705 0.718 589,997 0.7127 -1.23%
2006-07-10 0 1.630 1.630 1.650 1.610 1.610 30,000 48,300 1.6100 0.718 0.718 0.727 0.709 0.709 68,077 0.7095 0.00%
2006-07-07 0 1.630 1.630 1.670 1.630 1.650 310,000 507,300 1.6365 0.718 0.718 0.736 0.718 0.727 703,458 0.7212 -1.21%
2006-07-06 0 1.650 1.620 1.680 1.630 1.650 360,000 587,200 1.6311 0.727 0.714 0.740 0.718 0.727 816,919 0.7188 1.23%
2006-07-05 0 1.630 1.630 1.660 1.630 1.630 330,000 537,900 1.6300 0.718 0.718 0.732 0.718 0.718 748,843 0.7183 0.00%
2006-07-04 0 1.630 1.630 1.660 1.630 1.660 210,000 343,500 1.6357 0.718 0.718 0.732 0.718 0.732 476,536 0.7208 -1.81%
2006-07-03 0 1.660 1.650 1.680 1.650 1.680 110,000 182,300 1.6573 0.732 0.727 0.740 0.727 0.740 249,614 0.7303 -2.35%
2006-06-30 0 1.700 1.690 1.700 1.610 1.700 608,000 994,340 1.6354 0.749 0.745 0.749 0.709 0.749 1,379,686 0.7207 5.59%
2006-06-29 0 1.610 1.590 1.610 1.580 1.630 266,000 430,160 1.6171 0.709 0.701 0.709 0.696 0.718 603,612 0.7126 0.00%
2006-06-28 0 1.610 1.570 1.610 1.610 1.610 20,000 32,200 1.6100 0.709 0.692 0.709 0.709 0.709 45,384 0.7095 1.90%
2006-06-27 0 1.580 1.510 1.580 1.550 1.580 160,000 249,700 1.5606 0.696 0.665 0.696 0.683 0.696 363,075 0.6877 1.94%
2006-06-26 0 1.550 1.500 1.550 1.500 1.570 24,000 37,300 1.5542 0.683 0.661 0.683 0.661 0.692 54,461 0.6849 4.03%
2006-06-23 0 1.490 1.460 1.550 1.490 1.530 522,000 788,300 1.5102 0.657 0.643 0.683 0.657 0.674 1,184,533 0.6655 -5.10%
2006-06-22 0 1.570 1.520 1.570 1.520 1.570 70,000 108,100 1.5443 0.692 0.670 0.692 0.670 0.692 158,845 0.6805 -1.87%
2006-06-21 0 1.600 1.500 1.600 1.580 1.600 100,000 159,000 1.5900 0.705 0.661 0.705 0.696 0.705 226,922 0.7007 6.67%
2006-06-20 0 1.500 1.480 1.500 1.490 1.510 476,000 713,880 1.4997 0.661 0.652 0.661 0.657 0.665 1,080,149 0.6609 -2.60%
2006-06-19 0 1.540 1.520 1.540 1.500 1.540 70,000 107,000 1.5286 0.679 0.670 0.679 0.661 0.679 158,845 0.6736 -0.65%
2006-06-16 0 1.550 1.530 1.600 1.550 1.580 84,000 130,620 1.5550 0.683 0.674 0.705 0.683 0.696 190,614 0.6853 -1.90%
2006-06-15 0 1.580 1.560 1.580 - - 30,000 48,600 1.6200 0.696 0.687 0.696 - - 68,077 0.7139 -0.63%
2006-06-14 0 1.590 1.590 1.620 1.550 1.590 194,000 306,940 1.5822 0.701 0.701 0.714 0.683 0.701 440,229 0.6972 -6.47%
2006-06-13 0 1.700 1.550 1.700 1.550 1.700 212,000 335,020 1.5803 0.749 0.683 0.749 0.683 0.749 481,075 0.6964 7.59%
2006-06-12 0 1.580 1.560 1.580 1.550 1.580 240,000 371,640 1.5485 0.696 0.687 0.696 0.683 0.696 544,613 0.6824 -0.63%
2006-06-09 0 1.590 1.550 1.590 1.540 1.600 44,000 69,780 1.5859 0.701 0.683 0.701 0.679 0.705 99,846 0.6989 -1.85%
2006-06-08 0 1.620 1.530 1.620 1.530 1.620 430,000 681,040 1.5838 0.714 0.674 0.714 0.674 0.714 975,765 0.6980 0.62%
2006-06-07 0 1.610 1.530 1.610 1.550 1.610 240,000 377,080 1.5712 0.709 0.674 0.709 0.683 0.709 544,613 0.6924 -0.62%
2006-06-06 0 1.620 1.520 1.620 1.500 1.620 1,020,000 1,585,380 1.5543 0.714 0.670 0.714 0.661 0.714 2,314,604 0.6849 -0.61%
2006-06-05 0 1.630 1.550 1.640 1.600 1.630 7,445,556 11,985,385 1.6097 0.718 0.683 0.723 0.705 0.718 16,895,603 0.7094 0.00%
2006-06-02 0 1.630 1.620 1.640 1.600 1.630 248,000 399,100 1.6093 0.718 0.714 0.723 0.705 0.718 562,767 0.7092 1.87%
2006-06-01 0 1.600 1.590 1.650 1.600 1.660 440,000 717,700 1.6311 0.705 0.701 0.727 0.705 0.732 998,457 0.7188 -3.03%
2006-05-30 0 1.650 1.700 1.750 1.620 1.700 1,044,000 1,716,080 1.6438 0.727 0.749 0.771 0.714 0.749 2,369,065 0.7244 2.48%
2006-05-29 0 1.610 1.600 1.620 1.600 1.630 920,000 1,478,900 1.6075 0.709 0.705 0.714 0.705 0.718 2,087,682 0.7084 0.62%
2006-05-26 0 1.600 1.600 1.630 1.600 1.610 170,000 273,560 1.6092 0.705 0.705 0.718 0.705 0.709 385,767 0.7091 -2.44%
2006-05-25 0 1.640 1.600 1.640 1.600 1.640 400,000 646,600 1.6165 0.723 0.705 0.723 0.705 0.723 907,688 0.7124 0.00%
2006-05-24 0 1.640 1.640 1.650 1.630 1.640 180,000 294,700 1.6372 0.723 0.723 0.727 0.718 0.723 408,460 0.7215 0.00%
2006-05-23 0 1.640 1.640 1.650 1.580 1.660 572,000 918,280 1.6054 0.723 0.723 0.727 0.696 0.732 1,297,994 0.7075 2.50%
2006-05-22 0 1.600 1.590 1.620 1.600 1.640 900,000 1,455,900 1.6177 0.705 0.701 0.714 0.705 0.723 2,042,298 0.7129 -3.61%
2006-05-19 0 1.660 1.650 1.660 1.650 1.690 312,000 520,120 1.6671 0.732 0.727 0.732 0.727 0.745 707,997 0.7346 1.84%
2006-05-18 0 1.630 1.630 1.640 1.610 1.660 506,000 829,100 1.6385 0.718 0.718 0.723 0.709 0.732 1,148,225 0.7221 -1.21%
2006-05-17 0 1.650 1.640 1.650 1.620 1.650 410,000 668,240 1.6299 0.727 0.723 0.727 0.714 0.727 930,380 0.7182 1.85%
2006-05-16 0 1.620 1.620 1.630 1.590 1.660 1,788,000 2,907,780 1.6263 0.714 0.714 0.718 0.701 0.732 4,057,365 0.7167 -2.41%
2006-05-15 0 1.660 1.650 1.670 1.640 1.710 934,000 1,549,140 1.6586 0.732 0.727 0.736 0.723 0.754 2,119,451 0.7309 -3.49%
2006-05-12 0 1.720 1.690 1.720 1.680 1.720 62,000 105,160 1.6961 0.758 0.745 0.758 0.740 0.758 140,692 0.7475 0.00%
2006-05-11 0 1.720 1.720 1.740 1.720 1.780 138,000 239,760 1.7374 0.758 0.758 0.767 0.758 0.784 313,152 0.7656 -2.27%
2006-05-10 0 1.760 1.710 1.760 1.680 1.800 11,886,000 20,886,340 1.7572 0.776 0.754 0.776 0.740 0.793 26,971,946 0.7744 3.83%
2006-05-09 0 1.760 1.760 1.810 1.760 1.810 334,000 595,460 1.7828 0.747 0.747 0.768 0.747 0.768 786,984 0.7566 -3.83%
2006-05-08 0 1.830 1.800 1.830 1.790 1.860 794,000 1,453,480 1.8306 0.777 0.764 0.777 0.760 0.789 1,870,855 0.7769 0.55%
2006-05-04 0 1.820 1.820 1.830 1.780 1.830 2,130,000 3,827,460 1.7969 0.772 0.772 0.777 0.755 0.777 5,018,791 0.7626 2.82%
2006-05-03 0 1.770 1.760 1.780 1.760 1.770 280,000 495,060 1.7681 0.751 0.747 0.755 0.747 0.751 659,747 0.7504 0.00%
2006-05-02 0 1.770 1.760 1.780 1.750 1.780 23,852,000 41,323,760 1.7325 0.751 0.747 0.755 0.743 0.755 56,201,036 0.7353 2.31%
2006-04-28 0 1.730 1.720 1.730 1.690 1.730 366,000 629,320 1.7195 0.734 0.730 0.734 0.717 0.734 862,384 0.7297 0.58%
2006-04-27 0 1.720 1.690 1.720 1.700 1.720 260,000 443,200 1.7046 0.730 0.717 0.730 0.721 0.730 612,622 0.7234 -1.15%
2006-04-26 0 1.740 1.720 1.740 1.680 1.750 1,336,000 2,309,440 1.7286 0.738 0.730 0.738 0.713 0.743 3,147,937 0.7336 3.57%
2006-04-25 0 1.680 1.670 1.700 1.670 1.700 1,194,000 2,010,060 1.6835 0.713 0.709 0.721 0.709 0.721 2,813,351 0.7145 -1.18%
2006-04-24 0 1.700 1.700 1.720 1.640 1.710 820,000 1,387,260 1.6918 0.721 0.721 0.730 0.696 0.726 1,932,117 0.7180 1.19%
2006-04-21 0 1.680 1.680 1.710 1.640 1.700 722,000 1,204,560 1.6684 0.713 0.713 0.726 0.696 0.721 1,701,205 0.7081 -2.33%
2006-04-20 0 1.720 1.680 1.720 1.650 1.750 322,000 536,120 1.6650 0.730 0.713 0.730 0.700 0.743 758,709 0.7066 3.61%
2006-04-19 0 1.660 1.660 1.670 1.660 1.670 524,000 870,940 1.6621 0.705 0.705 0.709 0.705 0.709 1,234,670 0.7054 -0.60%
2006-04-18 0 1.670 1.660 1.680 1.640 1.670 1,170,000 1,926,180 1.6463 0.709 0.705 0.713 0.696 0.709 2,756,801 0.6987 1.21%
2006-04-13 0 1.650 1.650 1.680 1.600 1.680 1,270,000 2,102,460 1.6555 0.700 0.700 0.713 0.679 0.713 2,992,425 0.7026 -2.37%
2006-04-12 0 1.690 1.680 1.700 1.690 1.740 1,950,000 3,329,960 1.7077 0.717 0.713 0.721 0.717 0.738 4,594,668 0.7247 -2.31%
2006-04-11 0 1.730 1.720 1.740 1.720 1.760 2,732,000 4,759,160 1.7420 0.734 0.730 0.738 0.730 0.747 6,437,248 0.7393 1.17%
2006-04-10 0 1.710 1.690 1.710 1.700 1.740 3,074,000 5,258,940 1.7108 0.726 0.717 0.726 0.721 0.738 7,243,082 0.7261 -1.16%
2006-04-07 0 1.730 1.720 1.760 1.720 1.800 1,536,000 2,703,300 1.7600 0.734 0.730 0.747 0.730 0.764 3,619,185 0.7469 -2.81%
2006-04-06 0 1.780 1.780 1.800 1.720 1.800 4,038,000 7,149,940 1.7707 0.755 0.755 0.764 0.730 0.764 9,514,497 0.7515 4.09%
2006-04-04 0 1.710 1.700 1.720 1.650 1.820 7,046,000 11,919,100 1.6916 0.726 0.721 0.730 0.700 0.772 16,602,067 0.7179 -5.00%
2006-04-03 0 1.800 1.780 1.800 1.780 1.860 1,694,000 3,087,360 1.8225 0.764 0.755 0.764 0.755 0.789 3,991,471 0.7735 1.12%
2006-03-31 0 1.780 1.750 1.780 1.750 1.800 1,184,000 2,116,140 1.7873 0.755 0.743 0.755 0.743 0.764 2,789,788 0.7585 -0.56%
2006-03-30 0 1.790 1.770 1.800 1.680 1.880 4,616,000 8,352,200 1.8094 0.760 0.751 0.764 0.713 0.798 10,876,404 0.7679 -1.65%
2006-03-29 0 1.820 1.810 1.830 1.740 1.830 3,790,000 6,839,260 1.8046 0.772 0.768 0.777 0.738 0.777 8,930,150 0.7659 5.81%
2006-03-28 0 1.720 1.710 1.720 1.580 1.740 3,314,000 5,566,720 1.6798 0.730 0.726 0.730 0.671 0.738 7,808,579 0.7129 10.26%
2006-03-27 0 1.560 1.560 1.570 1.550 1.580 1,926,000 3,022,240 1.5692 0.662 0.662 0.666 0.658 0.671 4,538,118 0.6660 -1.27%
2006-03-24 0 1.580 1.550 1.580 1.520 1.590 1,768,000 2,722,060 1.5396 0.671 0.658 0.671 0.645 0.675 4,165,832 0.6534 1.28%
2006-03-23 0 1.560 1.550 1.560 1.470 1.570 5,610,000 8,700,740 1.5509 0.662 0.658 0.662 0.624 0.666 13,218,506 0.6582 6.12%
2006-03-22 0 1.470 1.470 1.480 1.470 1.500 1,588,000 2,352,560 1.4815 0.624 0.624 0.628 0.624 0.637 3,741,709 0.6287 -1.34%
2006-03-21 0 1.490 1.480 1.500 1.480 1.510 256,000 382,700 1.4949 0.632 0.628 0.637 0.628 0.641 603,197 0.6345 -1.32%
2006-03-20 0 1.510 1.490 1.510 1.470 1.520 646,000 968,040 1.4985 0.641 0.632 0.641 0.624 0.645 1,522,131 0.6360 1.34%
2006-03-17 0 1.490 1.490 1.510 1.490 1.520 1,190,000 1,795,400 1.5087 0.632 0.632 0.641 0.632 0.645 2,803,926 0.6403 -1.97%
2006-03-16 0 1.520 1.510 1.520 1.510 1.540 1,516,000 2,299,720 1.5170 0.645 0.641 0.645 0.641 0.654 3,572,060 0.6438 -1.30%
2006-03-15 0 1.540 1.530 1.550 1.480 1.550 2,258,000 3,405,080 1.5080 0.654 0.649 0.658 0.628 0.658 5,320,390 0.6400 0.65%
2006-03-14 0 1.530 1.500 1.530 1.500 1.540 2,948,000 4,473,240 1.5174 0.649 0.637 0.649 0.637 0.654 6,946,196 0.6440 2.68%
2006-03-13 0 1.490 1.470 1.490 1.450 1.540 6,310,000 9,459,580 1.4991 0.632 0.624 0.632 0.615 0.654 14,867,874 0.6362 4.20%
2006-03-10 0 1.430 1.430 1.440 1.380 1.470 4,264,000 6,132,180 1.4381 0.607 0.607 0.611 0.586 0.624 10,047,007 0.6103 3.62%
2006-03-09 0 1.380 1.380 1.390 1.320 1.420 2,762,000 3,775,760 1.3670 0.586 0.586 0.590 0.560 0.603 6,507,935 0.5802 3.76%
2006-03-08 0 1.330 1.330 1.340 1.330 1.360 4,016,000 5,388,060 1.3416 0.564 0.564 0.569 0.564 0.577 9,462,660 0.5694 -2.21%
2006-03-07 0 1.360 1.350 1.360 1.250 1.410 29,178,000 36,188,520 1.2403 0.577 0.573 0.577 0.531 0.598 68,750,371 0.5264 7.94%
2006-03-06 0 1.260 1.230 1.250 1.180 1.260 3,628,000 4,449,100 1.2263 0.535 0.522 0.531 0.501 0.535 8,548,439 0.5205 7.69%
2006-03-03 0 1.170 1.170 1.180 1.170 1.180 170,000 200,200 1.1776 0.497 0.497 0.501 0.497 0.501 400,561 0.4998 0.00%
2006-03-02 0 1.170 1.160 1.180 1.150 1.180 796,000 929,620 1.1679 0.497 0.492 0.501 0.488 0.501 1,875,567 0.4956 1.74%
2006-03-01 0 1.150 1.140 1.150 1.140 1.150 748,000 859,700 1.1493 0.488 0.484 0.488 0.484 0.488 1,762,468 0.4878 0.00%
2006-02-28 0 1.150 1.140 1.150 1.150 1.150 380,000 437,000 1.1500 0.488 0.484 0.488 0.488 0.488 895,371 0.4881 0.00%
2006-02-27 0 1.150 1.150 1.160 1.150 1.150 530,000 609,500 1.1500 0.488 0.488 0.492 0.488 0.488 1,248,807 0.4881 0.00%
2006-02-24 0 1.150 1.140 1.160 1.150 1.160 430,000 495,400 1.1521 0.488 0.484 0.492 0.488 0.492 1,013,183 0.4890 0.00%
2006-02-23 0 1.150 1.140 1.150 1.130 1.150 264,000 299,460 1.1343 0.488 0.484 0.488 0.480 0.488 622,047 0.4814 0.88%
2006-02-22 0 1.140 1.130 1.140 1.140 1.150 2,298,000 2,620,720 1.1404 0.484 0.480 0.484 0.484 0.488 5,414,640 0.4840 0.00%
2006-02-21 0 1.140 1.140 1.170 1.140 1.150 152,000 174,280 1.1466 0.484 0.484 0.497 0.484 0.488 358,148 0.4866 -3.39%
2006-02-20 0 1.180 1.160 1.180 - - 0 0 - 0.501 0.492 0.501 - - 0 - 0.00%
2006-02-17 0 1.180 1.130 1.180 1.120 1.180 510,000 582,600 1.1424 0.501 0.480 0.501 0.475 0.501 1,201,682 0.4848 2.61%
2006-02-16 0 1.150 1.150 1.180 1.150 1.150 84,000 96,600 1.1500 0.488 0.488 0.501 0.488 0.488 197,924 0.4881 0.88%
2006-02-15 0 1.140 1.130 1.140 1.140 1.150 2,226,000 2,540,640 1.1413 0.484 0.480 0.484 0.484 0.488 5,244,990 0.4844 -4.20%
2006-02-14 0 1.190 1.150 1.190 1.150 1.200 116,000 136,440 1.1762 0.505 0.488 0.505 0.488 0.509 273,324 0.4992 1.71%
2006-02-13 0 1.170 1.140 1.180 1.140 1.170 850,000 977,000 1.1494 0.497 0.484 0.501 0.484 0.497 2,002,804 0.4878 -1.68%
2006-02-10 0 1.190 1.180 1.190 1.130 1.210 2,022,000 2,368,540 1.1714 0.505 0.501 0.505 0.480 0.514 4,764,317 0.4971 -0.83%
2006-02-09 0 1.200 1.160 1.200 1.160 1.200 202,000 239,980 1.1880 0.509 0.492 0.509 0.492 0.509 475,960 0.5042 3.45%
2006-02-08 0 1.160 1.160 1.180 1.160 1.160 520,000 603,200 1.1600 0.492 0.492 0.501 0.492 0.492 1,225,245 0.4923 -0.85%
2006-02-07 0 1.170 1.160 1.170 1.150 1.180 474,000 555,080 1.1711 0.497 0.492 0.497 0.488 0.501 1,116,858 0.4970 -0.85%
2006-02-06 0 1.180 1.160 1.180 1.180 1.190 132,000 156,260 1.1838 0.501 0.492 0.501 0.501 0.505 311,024 0.5024 -0.84%
2006-02-03 0 1.190 1.140 1.200 1.170 1.190 120,000 141,900 1.1825 0.505 0.484 0.509 0.497 0.505 282,749 0.5019 -0.83%
2006-02-02 0 1.200 1.130 1.200 1.130 1.200 406,000 470,060 1.1578 0.509 0.480 0.509 0.480 0.509 956,633 0.4914 4.35%
2006-02-01 0 1.150 1.120 1.150 - - 0 0 - 0.488 0.475 0.488 - - 0 - -0.86%
2006-01-27 0 1.160 1.120 1.160 1.120 1.170 1,110,000 1,248,380 1.1247 0.492 0.475 0.492 0.475 0.497 2,615,426 0.4773 2.65%
2006-01-26 0 1.130 1.120 1.130 1.150 1.180 404,000 464,720 1.1503 0.480 0.475 0.480 0.488 0.501 951,921 0.4882 -2.59%
2006-01-25 0 1.160 1.160 1.170 1.110 1.150 292,000 334,260 1.1447 0.492 0.492 0.497 0.471 0.488 688,022 0.4858 2.65%
2006-01-24 0 1.130 1.130 1.170 1.110 1.150 224,000 255,440 1.1404 0.480 0.480 0.497 0.471 0.488 527,798 0.4840 -1.74%
2006-01-23 0 1.150 1.110 1.150 1.150 1.150 14,000 16,100 1.1500 0.488 0.471 0.488 0.488 0.488 32,987 0.4881 0.00%
2006-01-20 0 1.150 1.150 1.160 1.150 1.160 64,000 73,940 1.1553 0.488 0.488 0.492 0.488 0.492 150,799 0.4903 -1.71%
2006-01-19 0 1.170 1.160 1.170 1.170 1.170 98,000 114,660 1.1700 0.497 0.492 0.497 0.497 0.497 230,912 0.4966 0.00%
2006-01-18 0 1.170 1.150 1.170 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
2006-01-17 0 1.170 1.140 1.170 1.140 1.170 82,000 94,320 1.1502 0.497 0.484 0.497 0.484 0.497 193,212 0.4882 0.00%
2006-01-16 0 1.170 1.150 1.170 - - 0 0 - 0.497 0.488 0.497 - - 0 - -0.85%
2006-01-13 0 1.180 1.150 1.180 - - 0 0 - 0.501 0.488 0.501 - - 0 - 0.00%
2006-01-12 0 1.180 1.150 1.190 1.150 1.200 56,000 66,500 1.1875 0.501 0.488 0.505 0.488 0.509 131,949 0.5040 -0.84%
2006-01-11 0 1.190 1.160 1.190 1.150 1.190 166,000 196,380 1.1830 0.505 0.492 0.505 0.488 0.505 391,136 0.5021 -0.83%
2006-01-10 0 1.200 1.160 1.200 1.170 1.200 30,000 35,940 1.1980 0.509 0.492 0.509 0.497 0.509 70,687 0.5084 0.00%
2006-01-09 0 1.200 1.170 1.200 1.160 1.210 270,000 320,640 1.1876 0.509 0.497 0.509 0.492 0.514 636,185 0.5040 0.00%
2006-01-06 0 1.200 1.170 1.200 1.170 1.200 538,000 645,200 1.1993 0.509 0.497 0.509 0.497 0.509 1,267,657 0.5090 0.84%
2006-01-05 0 1.190 1.140 1.190 1.150 1.190 176,000 205,440 1.1673 0.505 0.484 0.505 0.488 0.505 414,698 0.4954 -0.83%
2006-01-04 0 1.200 1.150 1.200 1.150 1.200 240,000 286,300 1.1929 0.509 0.488 0.509 0.488 0.509 565,498 0.5063 4.35%
2006-01-03 0 1.150 1.150 1.190 1.150 1.190 146,000 171,840 1.1770 0.488 0.488 0.505 0.488 0.505 344,011 0.4995 -3.36%
2005-12-30 0 1.190 1.190 1.200 1.150 1.200 1,488,000 1,744,820 1.1726 0.505 0.505 0.509 0.488 0.509 3,506,085 0.4977 3.48%
2005-12-29 0 1.150 1.070 1.150 - - 0 0 - 0.488 0.454 0.488 - - 0 - -0.86%
2005-12-28 0 1.160 1.150 1.200 1.140 1.160 578,000 665,140 1.1508 0.492 0.488 0.509 0.484 0.492 1,361,907 0.4884 1.75%
2005-12-23 0 1.140 1.140 1.160 1.140 1.150 176,000 202,380 1.1499 0.484 0.484 0.492 0.484 0.488 414,698 0.4880 -0.87%
2005-12-22 0 1.150 1.150 1.160 1.150 1.150 288,000 331,200 1.1500 0.488 0.488 0.492 0.488 0.488 678,597 0.4881 0.00%
2005-12-21 0 1.150 1.050 1.150 1.150 1.150 70,000 80,500 1.1500 0.488 0.446 0.488 0.488 0.488 164,937 0.4881 0.00%
2005-12-20 0 1.150 1.110 1.200 - - 0 0 - 0.488 0.471 0.509 - - 0 - 0.00%
2005-12-19 0 1.150 1.100 1.170 1.100 1.150 50,000 57,000 1.1400 0.488 0.467 0.497 0.467 0.488 117,812 0.4838 -1.71%
2005-12-16 0 1.170 1.120 1.170 - - 0 0 - 0.497 0.475 0.497 - - 0 - 0.00%
2005-12-15 0 1.170 - 1.170 1.150 1.170 24,000 28,040 1.1683 0.497 - 0.497 0.488 0.497 56,550 0.4958 0.00%
2005-12-14 0 1.170 1.160 1.190 1.170 1.170 100,000 117,000 1.1700 0.497 0.492 0.505 0.497 0.497 235,624 0.4966 -0.85%
2005-12-13 0 1.180 1.140 1.180 1.160 1.180 800,000 937,900 1.1724 0.501 0.484 0.501 0.492 0.501 1,884,992 0.4976 0.85%
2005-12-12 0 1.170 1.160 1.170 1.160 1.180 580,000 676,800 1.1669 0.497 0.492 0.497 0.492 0.501 1,366,619 0.4952 1.74%
2005-12-09 0 1.150 - 1.150 1.150 1.170 364,000 419,700 1.1530 0.488 - 0.488 0.488 0.497 857,671 0.4893 -0.86%
2005-12-08 0 1.160 1.150 1.170 1.150 1.180 446,000 524,120 1.1752 0.492 0.488 0.497 0.488 0.501 1,050,883 0.4987 -1.69%
2005-12-07 0 1.180 1.140 1.170 1.160 1.230 572,000 680,580 1.1898 0.501 0.484 0.497 0.492 0.522 1,347,769 0.5050 -1.67%
2005-12-06 0 1.200 1.190 1.210 1.200 1.240 1,820,000 2,214,620 1.2168 0.509 0.505 0.514 0.509 0.526 4,288,357 0.5164 -4.00%
2005-12-05 0 1.250 1.220 1.240 1.220 1.250 1,006,000 1,249,920 1.2425 0.531 0.518 0.526 0.518 0.531 2,370,377 0.5273 0.81%
2005-12-02 0 1.240 1.220 1.240 1.220 1.260 1,188,000 1,475,320 1.2419 0.526 0.518 0.526 0.518 0.535 2,799,213 0.5270 0.81%
2005-12-01 0 1.230 1.200 1.230 1.180 1.230 1,784,000 2,143,200 1.2013 0.522 0.509 0.522 0.501 0.522 4,203,532 0.5099 2.50%
2005-11-30 0 1.200 1.170 1.210 1.170 1.200 2,630,000 3,117,400 1.1853 0.509 0.497 0.514 0.497 0.509 6,196,911 0.5031 1.69%
2005-11-29 0 1.180 1.150 1.190 1.100 1.180 274,000 321,100 1.1719 0.501 0.488 0.505 0.467 0.501 645,610 0.4974 0.00%
2005-11-28 0 1.180 1.150 1.180 1.150 1.180 842,000 976,220 1.1594 0.501 0.488 0.501 0.488 0.501 1,983,954 0.4921 1.72%
2005-11-25 0 1.160 1.140 1.170 1.140 1.160 1,116,000 1,283,840 1.1504 0.492 0.484 0.497 0.484 0.492 2,629,564 0.4882 0.87%
2005-11-24 0 1.150 1.130 1.160 1.140 1.150 750,000 862,400 1.1499 0.488 0.480 0.492 0.484 0.488 1,767,180 0.4880 0.88%
2005-11-23 0 1.140 1.140 1.160 1.080 1.150 2,140,000 2,451,140 1.1454 0.484 0.484 0.492 0.458 0.488 5,042,354 0.4861 5.56%
2005-11-22 0 1.080 1.080 1.110 1.080 1.110 962,000 1,043,100 1.0843 0.458 0.458 0.471 0.458 0.471 2,266,703 0.4602 -0.92%
2005-11-21 0 1.090 1.080 1.100 1.060 1.090 968,000 1,048,040 1.0827 0.463 0.458 0.467 0.450 0.463 2,280,840 0.4595 2.83%
2005-11-18 0 1.060 1.060 1.070 1.030 1.060 620,000 646,820 1.0433 0.450 0.450 0.454 0.437 0.450 1,460,869 0.4428 1.92%
2005-11-17 0 1.040 1.030 1.050 1.020 1.050 386,000 403,140 1.0444 0.441 0.437 0.446 0.433 0.446 909,509 0.4433 0.00%
2005-11-16 0 1.040 1.020 1.050 1.010 1.040 140,000 143,900 1.0279 0.441 0.433 0.446 0.429 0.441 329,874 0.4362 1.96%
2005-11-15 0 1.020 1.000 1.020 1.000 1.030 656,000 666,920 1.0166 0.433 0.424 0.433 0.424 0.437 1,545,693 0.4315 2.00%
2005-11-14 0 1.000 1.000 1.010 1.000 1.000 352,000 352,000 1.0000 0.424 0.424 0.429 0.424 0.424 829,396 0.4244 -1.96%
2005-11-11 0 1.020 0.990 1.040 1.020 1.060 1,194,000 1,214,540 1.0172 0.433 0.420 0.441 0.433 0.450 2,813,351 0.4317 -2.86%
2005-11-10 0 1.050 1.020 1.070 1.000 1.050 1,726,000 1,760,780 1.0202 0.446 0.433 0.454 0.424 0.446 4,066,870 0.4330 5.00%
2005-11-09 0 1.000 0.960 1.030 0.930 1.000 484,000 469,240 0.9695 0.424 0.407 0.437 0.395 0.424 1,140,420 0.4115 7.53%
2005-11-08 0 0.930 0.920 0.930 0.920 0.940 158,000 146,660 0.9282 0.395 0.390 0.395 0.390 0.399 372,286 0.3939 2.20%
2005-11-07 0 0.910 0.890 0.920 0.870 0.920 308,000 278,600 0.9045 0.386 0.378 0.390 0.369 0.390 725,722 0.3839 4.60%
2005-11-04 0 0.870 0.870 0.900 0.870 0.880 270,000 235,600 0.8726 0.369 0.369 0.382 0.369 0.373 636,185 0.3703 0.00%
2005-11-03 0 0.870 0.860 0.880 0.860 0.870 398,000 344,260 0.8650 0.369 0.365 0.373 0.365 0.369 937,784 0.3671 4.82%
2005-11-02 0 0.830 0.800 0.840 0.830 0.830 254,000 210,820 0.8300 0.352 0.340 0.357 0.352 0.352 598,485 0.3523 3.75%
2005-11-01 0 0.800 0.800 0.820 0.800 0.800 462,000 369,600 0.8000 0.340 0.340 0.348 0.340 0.340 1,088,583 0.3395 0.00%
2005-10-31 0 0.800 0.780 0.800 0.790 0.820 482,000 386,060 0.8010 0.340 0.331 0.340 0.335 0.348 1,135,708 0.3399 5.26%
2005-10-28 0 0.760 0.750 0.770 - - 0 0 - 0.323 0.318 0.327 - - 0 - 0.00%
2005-10-27 0 0.760 0.750 0.780 0.750 0.760 82,000 62,300 0.7598 0.323 0.318 0.331 0.318 0.323 193,212 0.3224 0.00%
2005-10-26 0 0.760 0.760 0.780 0.750 0.780 1,228,000 937,280 0.7633 0.323 0.323 0.331 0.318 0.331 2,893,463 0.3239 1.33%
2005-10-25 0 0.750 0.750 0.780 0.750 0.770 1,448,000 1,091,460 0.7538 0.318 0.318 0.331 0.318 0.327 3,411,836 0.3199 -2.60%
2005-10-24 0 0.770 0.740 0.770 0.780 0.800 186,000 146,300 0.7866 0.327 0.314 0.327 0.331 0.340 438,261 0.3338 -3.75%
2005-10-21 0 0.800 0.740 0.780 0.810 0.810 100,000 81,000 0.8100 0.340 0.314 0.331 0.344 0.344 235,624 0.3438 -1.23%
2005-10-20 0 0.810 0.780 0.810 0.810 0.820 380,000 308,800 0.8126 0.344 0.331 0.344 0.344 0.348 895,371 0.3449 -2.41%
2005-10-19 0 0.830 0.810 0.830 0.810 0.810 2,000 1,620 0.8100 0.352 0.344 0.352 0.344 0.344 4,712 0.3438 0.00%
2005-10-18 0 0.830 0.800 0.850 - - 0 0 - 0.352 0.340 0.361 - - 0 - 0.00%
2005-10-17 0 0.830 0.830 0.840 0.820 0.880 3,170,000 2,641,200 0.8332 0.352 0.352 0.357 0.348 0.373 7,469,281 0.3536 1.22%
2005-10-14 0 0.820 0.820 0.860 0.820 0.870 202,000 172,740 0.8551 0.348 0.348 0.365 0.348 0.369 475,960 0.3629 -3.53%
2005-10-13 0 0.850 0.810 0.850 - - 0 0 - 0.361 0.344 0.361 - - 0 - 0.00%
2005-10-12 0 0.850 0.820 0.850 0.850 0.850 50,000 42,500 0.8500 0.361 0.348 0.361 0.361 0.361 117,812 0.3607 -2.30%
2005-10-10 0 0.870 0.870 0.880 0.870 0.870 160,000 139,200 0.8700 0.369 0.369 0.373 0.369 0.369 376,998 0.3692 6.10%
2005-10-07 0 0.820 0.820 0.860 0.820 0.860 152,000 129,140 0.8496 0.348 0.348 0.365 0.348 0.365 358,148 0.3606 -1.20%
2005-10-06 0 0.830 0.810 0.830 0.820 0.860 932,000 784,240 0.8415 0.352 0.344 0.352 0.348 0.365 2,196,016 0.3571 -1.19%
2005-10-05 0 0.840 0.830 0.840 0.840 0.840 24,000 20,160 0.8400 0.357 0.352 0.357 0.357 0.357 56,550 0.3565 -1.18%
2005-10-04 0 0.850 0.830 0.900 - - 0 0 - 0.361 0.352 0.382 - - 0 - 0.00%
2005-10-03 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.361 0.352 0.361 0.361 0.361 235,624 0.3607 -2.30%
2005-09-30 0 0.870 0.810 0.870 0.830 0.900 754,000 651,360 0.8639 0.369 0.344 0.369 0.352 0.382 1,776,605 0.3666 2.35%
2005-09-29 0 0.850 0.840 0.850 0.850 0.850 640,000 544,000 0.8500 0.361 0.357 0.361 0.361 0.361 1,507,994 0.3607 -2.30%
2005-09-28 0 0.870 0.830 0.870 - - 0 0 - 0.369 0.352 0.369 - - 0 - -1.14%
2005-09-27 0 0.880 0.860 0.900 - - 0 0 - 0.373 0.365 0.382 - - 0 - 0.00%
2005-09-26 0 0.880 0.830 0.900 - - 0 0 - 0.373 0.352 0.382 - - 0 - 0.00%
2005-09-23 0 0.880 0.880 0.910 0.870 0.870 50,000 43,500 0.8700 0.373 0.373 0.386 0.369 0.369 117,812 0.3692 0.00%
2005-09-22 0 0.880 0.880 0.910 0.880 0.890 58,000 51,340 0.8852 0.373 0.373 0.386 0.373 0.378 136,662 0.3757 -2.22%
2005-09-21 0 0.900 0.890 0.910 0.900 0.910 1,750,000 1,577,500 0.9014 0.382 0.378 0.386 0.382 0.386 4,123,420 0.3826 -1.10%
2005-09-20 0 0.910 0.890 0.920 0.890 0.930 2,244,000 2,055,660 0.9161 0.386 0.378 0.390 0.378 0.395 5,287,403 0.3888 2.25%
2005-09-16 0 0.890 0.890 0.900 0.890 0.890 80,000 71,200 0.8900 0.378 0.378 0.382 0.378 0.378 188,499 0.3777 -1.11%
2005-09-15 0 0.900 0.900 0.910 0.850 0.900 3,064,000 2,672,760 0.8723 0.382 0.382 0.386 0.361 0.382 7,219,519 0.3702 3.45%
2005-09-14 0 0.870 0.840 0.880 0.870 0.880 504,000 438,520 0.8701 0.369 0.357 0.373 0.369 0.373 1,187,545 0.3693 0.00%
2005-09-13 0 0.870 0.850 0.900 0.870 0.870 6,000 5,220 0.8700 0.369 0.361 0.382 0.369 0.369 14,137 0.3692 0.00%
2005-09-12 0 0.870 0.850 0.870 0.870 0.900 420,000 375,300 0.8936 0.369 0.361 0.369 0.369 0.382 989,621 0.3792 -2.25%
2005-09-09 0 0.890 0.860 0.890 - - 0 0 - 0.378 0.365 0.378 - - 0 - -1.11%
2005-09-08 0 0.900 0.870 0.900 0.870 0.900 830,000 731,900 0.8818 0.382 0.369 0.382 0.369 0.382 1,955,679 0.3742 -2.17%
2005-09-07 0 0.920 0.900 0.920 0.830 0.920 2,336,000 1,973,140 0.8447 0.390 0.382 0.390 0.352 0.390 5,504,177 0.3585 10.84%
2005-09-06 0 0.830 0.820 0.830 0.820 0.850 2,940,000 2,433,360 0.8277 0.352 0.348 0.352 0.348 0.361 6,927,346 0.3513 -1.19%
2005-09-05 0 0.840 0.830 0.840 0.830 0.840 76,000 63,720 0.8384 0.357 0.352 0.357 0.352 0.357 179,074 0.3558 0.00%
2005-09-02 0 0.840 0.820 0.840 0.820 0.850 2,596,000 2,182,420 0.8407 0.357 0.348 0.357 0.348 0.361 6,116,799 0.3568 -1.18%
2005-09-01 0 0.850 0.820 0.850 0.820 0.860 918,000 768,300 0.8369 0.361 0.348 0.361 0.348 0.365 2,163,028 0.3552 -1.16%
2005-08-31 0 0.860 0.830 0.860 0.830 0.870 266,000 226,740 0.8524 0.365 0.352 0.365 0.352 0.369 626,760 0.3618 -1.15%
2005-08-30 0 0.870 0.860 0.870 0.870 0.880 784,000 682,140 0.8701 0.369 0.365 0.369 0.369 0.373 1,847,292 0.3693 -1.14%
2005-08-29 0 0.880 0.840 0.880 0.780 0.900 6,536,000 5,411,220 0.8279 0.373 0.357 0.373 0.331 0.382 15,400,385 0.3514 -1.12%
2005-08-26 0 0.890 0.880 0.890 0.890 0.900 3,584,000 3,205,500 0.8944 0.378 0.373 0.378 0.378 0.382 8,444,764 0.3796 -1.11%
2005-08-25 0 0.900 0.870 0.900 0.880 0.930 648,000 584,300 0.9017 0.382 0.369 0.382 0.373 0.395 1,526,844 0.3827 -4.26%
2005-08-24 0 0.940 0.920 0.940 0.930 0.970 952,000 907,040 0.9528 0.399 0.390 0.399 0.395 0.412 2,243,140 0.4044 -3.09%
2005-08-23 0 0.970 0.950 0.970 0.960 0.980 1,086,000 1,054,040 0.9706 0.412 0.403 0.412 0.407 0.416 2,558,877 0.4119 0.00%
2005-08-22 0 0.970 0.960 0.970 0.960 1.020 2,164,000 2,134,940 0.9866 0.412 0.407 0.412 0.407 0.433 5,098,903 0.4187 -4.90%
2005-08-19 0 1.020 1.010 1.020 1.010 1.030 1,272,000 1,297,620 1.0201 0.433 0.429 0.433 0.429 0.437 2,997,137 0.4330 -1.92%
2005-08-18 0 1.040 1.020 1.040 1.030 1.060 1,052,000 1,099,220 1.0449 0.441 0.433 0.441 0.437 0.450 2,478,764 0.4435 -1.89%
2005-08-17 0 1.060 1.040 1.060 1.050 1.060 926,000 972,420 1.0501 0.450 0.441 0.450 0.446 0.450 2,181,878 0.4457 0.95%
2005-08-16 0 1.050 1.040 1.050 1.040 1.050 586,000 615,220 1.0499 0.446 0.441 0.446 0.441 0.446 1,380,757 0.4456 0.00%
2005-08-15 0 1.050 1.040 1.050 1.050 1.050 550,000 577,500 1.0500 0.446 0.441 0.446 0.446 0.446 1,295,932 0.4456 0.00%
2005-08-12 0 1.050 1.040 1.050 1.030 1.050 1,062,000 1,098,740 1.0346 0.446 0.441 0.446 0.437 0.446 2,502,327 0.4391 1.94%
2005-08-11 0 1.030 1.020 1.030 1.030 1.030 662,000 681,860 1.0300 0.437 0.433 0.437 0.437 0.437 1,559,831 0.4371 0.00%
2005-08-10 0 1.030 1.020 1.030 1.010 1.030 2,302,000 2,349,720 1.0207 0.437 0.433 0.437 0.429 0.437 5,424,064 0.4332 0.98%
2005-08-09 0 1.020 1.010 1.020 1.010 1.020 1,680,000 1,699,540 1.0116 0.433 0.429 0.433 0.429 0.433 3,958,483 0.4293 0.99%
2005-08-08 0 1.010 0.990 1.010 1.000 1.030 3,780,000 3,820,980 1.0108 0.429 0.420 0.429 0.424 0.437 8,906,587 0.4290 -0.98%
2005-08-05 0 1.020 1.010 1.030 1.010 1.040 864,000 887,340 1.0270 0.433 0.429 0.437 0.429 0.441 2,035,791 0.4359 -0.97%
2005-08-04 0 1.030 1.000 1.030 1.020 1.040 980,000 1,015,940 1.0367 0.437 0.424 0.437 0.433 0.441 2,309,115 0.4400 -1.90%
2005-08-03 0 1.050 1.030 1.050 1.030 1.070 1,750,000 1,827,700 1.0444 0.446 0.437 0.446 0.437 0.454 4,123,420 0.4432 0.00%
2005-08-02 0 1.050 1.030 1.050 1.040 1.070 1,824,000 1,916,360 1.0506 0.446 0.437 0.446 0.441 0.454 4,297,782 0.4459 -0.94%
2005-08-01 0 1.060 1.030 1.060 1.040 1.060 850,000 893,000 1.0506 0.450 0.437 0.450 0.441 0.450 2,002,804 0.4459 0.00%
2005-07-29 0 1.060 1.050 1.060 1.040 1.070 578,000 611,440 1.0579 0.450 0.446 0.450 0.441 0.454 1,361,907 0.4490 0.00%
2005-07-28 0 1.060 1.050 1.060 1.050 1.060 538,000 568,440 1.0566 0.450 0.446 0.450 0.446 0.450 1,267,657 0.4484 0.00%
2005-07-27 0 1.060 1.040 1.060 1.050 1.060 590,000 621,300 1.0531 0.450 0.441 0.450 0.446 0.450 1,390,182 0.4469 0.00%
2005-07-26 0 1.060 1.050 1.060 1.050 1.060 600,000 634,260 1.0571 0.450 0.446 0.450 0.446 0.450 1,413,744 0.4486 0.00%
2005-07-25 0 1.060 1.040 1.060 1.050 1.060 550,000 581,800 1.0578 0.450 0.441 0.450 0.446 0.450 1,295,932 0.4489 0.00%
2005-07-22 0 1.060 1.040 1.060 1.040 1.060 520,000 546,960 1.0518 0.450 0.441 0.450 0.441 0.450 1,225,245 0.4464 0.00%
2005-07-21 0 1.060 1.040 1.060 1.050 1.060 658,000 695,800 1.0574 0.450 0.441 0.450 0.446 0.450 1,550,406 0.4488 0.95%
2005-07-20 0 1.050 1.040 1.050 1.050 1.060 1,230,000 1,295,100 1.0529 0.446 0.441 0.446 0.446 0.450 2,898,175 0.4469 -0.94%
2005-07-19 0 1.060 1.050 1.060 1.050 1.060 970,000 1,024,700 1.0564 0.450 0.446 0.450 0.446 0.450 2,285,553 0.4483 -0.93%
2005-07-18 0 1.070 1.050 1.080 1.060 1.080 1,068,000 1,133,040 1.0609 0.454 0.446 0.458 0.450 0.458 2,516,464 0.4503 0.00%
2005-07-15 0 1.070 1.050 1.070 1.060 1.070 910,000 972,100 1.0682 0.454 0.446 0.454 0.450 0.454 2,144,178 0.4534 0.00%
2005-07-14 0 1.070 1.060 1.070 1.060 1.070 430,000 458,000 1.0651 0.454 0.450 0.454 0.450 0.454 1,013,183 0.4520 0.00%
2005-07-13 0 1.070 1.050 1.070 1.060 1.080 970,000 1,040,180 1.0724 0.454 0.446 0.454 0.450 0.458 2,285,553 0.4551 -0.93%
2005-07-12 0 1.080 1.060 1.080 1.070 1.090 888,000 959,560 1.0806 0.458 0.450 0.458 0.454 0.463 2,092,341 0.4586 -0.92%
2005-07-11 0 1.090 1.080 1.090 1.090 1.110 274,000 300,160 1.0955 0.463 0.458 0.463 0.463 0.471 645,610 0.4649 0.00%
2005-07-08 0 1.090 1.080 1.090 1.090 1.100 320,000 349,700 1.0928 0.463 0.458 0.463 0.463 0.467 753,997 0.4638 -2.68%
2005-07-07 0 1.120 1.090 1.120 1.100 1.120 1,300,000 1,430,460 1.1004 0.475 0.463 0.475 0.467 0.475 3,063,112 0.4670 0.00%
2005-07-06 0 1.120 1.090 1.120 1.070 1.120 874,000 953,760 1.0913 0.475 0.463 0.475 0.454 0.475 2,059,354 0.4631 1.82%
2005-07-05 0 1.100 1.090 1.100 1.070 1.100 894,000 965,500 1.0800 0.467 0.463 0.467 0.454 0.467 2,106,479 0.4583 -0.90%
2005-07-04 0 1.110 1.070 1.110 1.080 1.110 796,000 868,120 1.0906 0.471 0.454 0.471 0.458 0.471 1,875,567 0.4629 0.00%
2005-06-30 0 1.110 1.100 1.110 1.110 1.120 320,000 356,100 1.1128 0.471 0.467 0.471 0.471 0.475 753,997 0.4723 -0.89%
2005-06-29 0 1.120 1.110 1.120 1.110 1.120 356,000 396,460 1.1137 0.475 0.471 0.475 0.471 0.475 838,821 0.4726 0.00%
2005-06-28 0 1.120 1.100 1.120 1.110 1.120 340,000 378,000 1.1118 0.475 0.467 0.475 0.471 0.475 801,122 0.4718 0.00%
2005-06-27 0 1.120 1.110 1.120 1.110 1.130 400,000 448,300 1.1208 0.475 0.471 0.475 0.471 0.480 942,496 0.4757 0.00%
2005-06-24 0 1.120 1.110 1.120 1.110 1.120 210,000 235,000 1.1190 0.475 0.471 0.475 0.471 0.475 494,810 0.4749 0.00%
2005-06-23 0 1.120 1.110 1.130 1.100 1.120 648,000 721,460 1.1134 0.475 0.471 0.480 0.467 0.475 1,526,844 0.4725 0.00%
2005-06-22 0 1.120 1.110 1.120 1.120 1.120 280,000 313,600 1.1200 0.475 0.471 0.475 0.475 0.475 659,747 0.4753 0.00%
2005-06-21 0 1.120 1.110 1.120 1.110 1.120 1,250,000 1,398,500 1.1188 0.475 0.471 0.475 0.471 0.475 2,945,300 0.4748 0.00%
2005-06-20 0 1.120 1.110 1.120 1.120 1.130 688,000 771,060 1.1207 0.475 0.471 0.475 0.475 0.480 1,621,093 0.4756 -0.88%
2005-06-17 0 1.130 1.120 1.130 1.130 1.130 330,000 372,900 1.1300 0.480 0.475 0.480 0.480 0.480 777,559 0.4796 0.00%
2005-06-16 0 1.130 1.120 1.130 1.130 1.140 720,000 814,800 1.1317 0.480 0.475 0.480 0.480 0.484 1,696,493 0.4803 -0.88%
2005-06-15 0 1.140 1.130 1.140 1.130 1.140 478,000 544,420 1.1390 0.484 0.480 0.484 0.480 0.484 1,126,283 0.4834 0.00%
2005-06-14 0 1.140 1.130 1.140 1.130 1.140 560,000 635,400 1.1346 0.484 0.480 0.484 0.480 0.484 1,319,494 0.4815 -0.87%
2005-06-13 0 1.150 1.130 1.150 1.140 1.150 1,444,000 1,648,960 1.1419 0.488 0.480 0.488 0.484 0.488 3,402,411 0.4846 0.88%
2005-06-10 0 1.140 1.120 1.140 1.130 1.140 380,000 430,600 1.1332 0.484 0.475 0.484 0.480 0.484 895,371 0.4809 0.00%
2005-06-09 0 1.140 1.130 1.140 1.140 1.150 1,252,000 1,428,360 1.1409 0.484 0.480 0.484 0.484 0.488 2,950,012 0.4842 0.00%
2005-06-08 0 1.140 1.120 1.140 1.120 1.140 504,000 567,660 1.1263 0.484 0.475 0.484 0.475 0.484 1,187,545 0.4780 0.88%
2005-06-07 0 1.130 1.120 1.130 1.120 1.140 296,000 334,220 1.1291 0.480 0.475 0.480 0.475 0.484 697,447 0.4792 0.00%
2005-06-06 0 1.130 1.120 1.130 1.120 1.140 420,000 474,800 1.1305 0.480 0.475 0.480 0.475 0.484 989,621 0.4798 -0.88%
2005-06-03 0 1.140 1.130 1.140 1.110 1.140 270,000 304,800 1.1289 0.484 0.480 0.484 0.471 0.484 636,185 0.4791 2.70%
2005-06-02 0 1.110 1.090 1.120 1.090 1.130 2,534,000 2,793,840 1.1025 0.471 0.463 0.475 0.463 0.480 5,970,712 0.4679 -1.77%
2005-06-01 0 1.130 1.120 1.130 1.130 1.150 424,000 481,600 1.1358 0.480 0.475 0.480 0.480 0.488 999,046 0.4821 -1.74%
2005-05-31 0 1.150 1.140 1.150 1.130 1.150 522,000 598,760 1.1470 0.488 0.484 0.488 0.480 0.488 1,229,957 0.4868 1.77%
2005-05-30 0 1.130 1.130 1.150 1.130 1.140 288,000 326,240 1.1328 0.480 0.480 0.488 0.480 0.484 678,597 0.4808 -0.88%
2005-05-27 0 1.140 1.140 1.150 1.120 1.140 252,000 286,240 1.1359 0.484 0.484 0.488 0.475 0.484 593,772 0.4821 0.88%
2005-05-26 0 1.130 1.130 1.140 1.110 1.130 240,000 267,780 1.1158 0.480 0.480 0.484 0.471 0.480 565,498 0.4735 1.80%
2005-05-25 0 1.110 1.110 1.120 1.110 1.110 142,000 157,620 1.1100 0.471 0.471 0.475 0.471 0.471 334,586 0.4711 0.00%
2005-05-24 0 1.110 1.110 1.130 1.090 1.110 910,000 1,002,080 1.1012 0.471 0.471 0.480 0.463 0.471 2,144,178 0.4673 0.91%
2005-05-23 0 1.100 1.090 1.100 1.080 1.100 390,000 426,800 1.0944 0.467 0.463 0.467 0.458 0.467 918,934 0.4645 0.92%
2005-05-20 0 1.090 1.090 1.100 1.080 1.100 572,000 621,620 1.0867 0.463 0.463 0.467 0.458 0.467 1,347,769 0.4612 -0.91%
2005-05-19 0 1.100 1.090 1.100 1.090 1.100 308,000 336,420 1.0923 0.467 0.463 0.467 0.463 0.467 725,722 0.4636 0.00%
2005-05-18 0 1.100 1.090 1.100 1.090 1.100 308,000 335,900 1.0906 0.467 0.463 0.467 0.463 0.467 725,722 0.4628 0.00%
2005-05-17 0 1.100 1.090 1.100 1.090 1.130 604,000 661,880 1.0958 0.467 0.463 0.467 0.463 0.480 1,423,169 0.4651 -2.65%
2005-05-13 0 1.130 1.130 1.140 1.120 1.140 860,000 969,360 1.1272 0.480 0.480 0.484 0.475 0.484 2,026,366 0.4784 -0.88%
2005-05-12 0 1.140 1.130 1.140 1.130 1.140 210,000 238,900 1.1376 0.484 0.480 0.484 0.480 0.484 494,810 0.4828 0.00%
2005-05-11 0 1.140 1.130 1.140 1.140 1.160 1,976,000 2,253,840 1.1406 0.484 0.480 0.484 0.484 0.492 4,655,930 0.4841 -0.87%
2005-05-10 0 1.150 1.150 1.160 1.150 1.160 258,000 297,060 1.1514 0.488 0.488 0.492 0.488 0.492 607,910 0.4887 -0.86%
2005-05-09 0 1.160 1.150 1.160 1.140 1.160 318,000 365,780 1.1503 0.492 0.488 0.492 0.484 0.492 749,284 0.4882 1.75%
2005-05-06 0 1.140 1.140 1.150 1.120 1.140 564,000 640,460 1.1356 0.484 0.484 0.488 0.475 0.484 1,328,919 0.4819 1.79%
2005-05-05 0 1.120 1.110 1.140 1.110 1.130 770,000 864,800 1.1231 0.475 0.471 0.484 0.471 0.480 1,814,305 0.4767 0.00%
2005-05-04 0 1.120 1.120 1.140 1.110 1.130 360,000 401,200 1.1144 0.475 0.475 0.484 0.471 0.480 848,246 0.4730 0.00%
2005-05-03 0 1.120 1.120 1.130 1.120 1.130 140,000 157,800 1.1271 0.475 0.475 0.480 0.475 0.480 329,874 0.4784 -1.75%
2005-04-29 0 1.140 1.120 - 1.100 1.140 636,000 703,180 1.1056 0.484 0.475 - 0.467 0.484 1,498,569 0.4692 2.70%
2005-04-28 0 1.110 1.100 1.120 1.110 1.110 400,000 444,000 1.1100 0.471 0.467 0.475 0.471 0.471 942,496 0.4711 0.00%
2005-04-27 0 1.110 1.100 1.110 1.100 1.110 3,776,000 4,155,600 1.1005 0.471 0.467 0.471 0.467 0.471 8,897,162 0.4671 0.91%
2005-04-26 0 1.100 1.090 1.110 1.070 1.110 12,622,000 13,882,520 1.0999 0.467 0.463 0.471 0.454 0.471 29,740,461 0.4668 2.80%
2005-04-25 0 1.070 1.070 1.100 1.040 1.070 2,410,000 2,545,720 1.0563 0.454 0.454 0.467 0.441 0.454 5,678,538 0.4483 2.88%
2005-04-22 0 1.040 1.030 1.040 1.030 1.040 640,000 661,200 1.0331 0.441 0.437 0.441 0.437 0.441 1,507,994 0.4385 0.00%
2005-04-21 0 1.040 1.040 1.300 1.010 1.040 1,752,000 1,796,420 1.0254 0.441 0.441 0.552 0.429 0.441 4,128,132 0.4352 0.97%
2005-04-20 0 1.030 1.020 1.040 1.020 1.050 3,318,000 3,434,060 1.0350 0.437 0.433 0.441 0.433 0.446 7,818,004 0.4393 -1.90%
2005-04-19 0 1.050 1.040 1.050 1.050 1.050 700,000 735,000 1.0500 0.446 0.441 0.446 0.446 0.446 1,649,368 0.4456 0.00%
2005-04-18 0 1.050 1.040 1.050 1.040 1.070 1,664,000 1,753,760 1.0539 0.446 0.441 0.446 0.441 0.454 3,920,783 0.4473 -3.67%
2005-04-15 0 1.090 1.080 1.090 1.080 1.120 2,174,000 2,397,340 1.1027 0.463 0.458 0.463 0.458 0.475 5,122,466 0.4680 -3.54%
2005-04-14 0 1.130 1.120 1.130 1.110 1.150 1,190,000 1,342,860 1.1285 0.480 0.475 0.480 0.471 0.488 2,803,926 0.4789 -0.88%
2005-04-13 0 1.140 1.130 1.140 1.130 1.140 816,000 927,420 1.1365 0.484 0.480 0.484 0.480 0.484 1,922,692 0.4824 0.00%
2005-04-12 0 1.140 1.140 1.150 1.140 1.170 1,580,000 1,818,060 1.1507 0.484 0.484 0.488 0.484 0.497 3,722,859 0.4884 -3.39%
2005-04-11 0 1.180 1.160 1.180 1.140 1.180 2,966,000 3,422,160 1.1538 0.501 0.492 0.501 0.484 0.501 6,988,608 0.4897 0.85%
2005-04-08 0 1.170 1.160 1.180 1.160 1.200 2,296,000 2,700,020 1.1760 0.497 0.492 0.501 0.492 0.509 5,409,927 0.4991 -3.31%
2005-04-07 0 1.210 1.190 1.210 1.190 1.250 1,700,000 2,058,320 1.2108 0.514 0.505 0.514 0.505 0.531 4,005,608 0.5139 -1.63%
2005-04-06 0 1.230 1.220 1.230 1.220 1.250 988,000 1,218,980 1.2338 0.522 0.518 0.522 0.518 0.531 2,327,965 0.5236 -1.60%
2005-04-04 0 1.250 1.230 1.240 1.240 1.260 516,000 644,400 1.2488 0.531 0.522 0.526 0.526 0.535 1,215,820 0.5300 0.00%
2005-04-01 0 1.250 1.240 1.250 1.240 1.270 1,040,000 1,302,600 1.2525 0.531 0.526 0.531 0.526 0.539 2,450,490 0.5316 0.00%
2005-03-31 0 1.250 1.250 1.260 1.240 1.280 3,208,000 4,042,140 1.2600 0.531 0.531 0.535 0.526 0.543 7,558,818 0.5348 -0.79%
2005-03-30 0 1.260 1.250 1.260 1.250 1.280 2,188,000 2,756,240 1.2597 0.535 0.531 0.535 0.531 0.543 5,155,453 0.5346 0.00%
2005-03-29 0 1.260 1.250 1.260 1.250 1.280 5,342,000 6,755,320 1.2646 0.535 0.531 0.535 0.531 0.543 12,587,034 0.5367 -2.33%
2005-03-24 0 1.290 1.290 1.300 1.220 1.290 3,004,000 3,734,520 1.2432 0.547 0.547 0.552 0.518 0.547 7,078,145 0.5276 4.88%
2005-03-23 0 1.230 1.220 1.230 1.220 1.240 1,042,000 1,285,620 1.2338 0.522 0.518 0.522 0.518 0.526 2,455,202 0.5236 -2.38%
2005-03-22 0 1.260 1.240 1.260 1.240 1.270 1,278,000 1,600,360 1.2522 0.535 0.526 0.535 0.526 0.539 3,011,275 0.5315 -0.79%
2005-03-21 0 1.270 1.260 1.270 1.250 1.280 2,288,000 2,880,860 1.2591 0.539 0.535 0.539 0.531 0.543 5,391,077 0.5344 0.00%
2005-03-18 0 1.270 1.270 1.280 1.260 1.280 996,000 1,261,140 1.2662 0.539 0.539 0.543 0.535 0.543 2,346,815 0.5374 -0.78%
2005-03-17 0 1.280 1.270 1.280 1.270 1.280 5,610,000 7,027,260 1.2526 0.543 0.539 0.543 0.539 0.543 13,218,506 0.5316 0.79%
2005-03-16 0 1.270 1.260 1.280 1.260 1.280 2,050,000 2,598,520 1.2676 0.539 0.535 0.543 0.535 0.543 4,830,292 0.5380 -0.78%
2005-03-15 0 1.280 1.270 1.280 1.270 1.320 5,728,000 7,363,280 1.2855 0.543 0.539 0.543 0.539 0.560 13,496,543 0.5456 -1.54%
2005-03-14 0 1.300 1.290 1.300 1.270 1.300 2,212,000 2,851,320 1.2890 0.552 0.547 0.552 0.539 0.552 5,212,003 0.5471 1.56%
2005-03-11 0 1.280 1.270 1.280 1.270 1.280 1,206,000 1,539,960 1.2769 0.543 0.539 0.543 0.539 0.543 2,841,625 0.5419 0.79%
2005-03-10 0 1.270 1.260 1.270 1.270 1.280 680,000 864,700 1.2716 0.539 0.535 0.539 0.539 0.543 1,602,243 0.5397 -0.78%
2005-03-09 0 1.280 1.280 1.290 1.270 1.290 1,102,000 1,413,940 1.2831 0.543 0.543 0.547 0.539 0.547 2,596,576 0.5445 -0.78%
2005-03-08 0 1.290 1.280 1.290 1.260 1.300 2,112,000 2,686,720 1.2721 0.547 0.543 0.547 0.535 0.552 4,976,379 0.5399 0.78%
2005-03-07 0 1.280 1.270 1.280 1.270 1.280 1,116,000 1,423,580 1.2756 0.543 0.539 0.543 0.539 0.543 2,629,564 0.5414 -0.78%
2005-03-04 0 1.290 1.270 1.290 1.280 1.300 3,464,000 4,470,480 1.2906 0.547 0.539 0.547 0.543 0.552 8,162,015 0.5477 0.00%
2005-03-03 0 1.290 1.290 1.300 1.260 1.310 2,820,000 3,634,160 1.2887 0.547 0.547 0.552 0.535 0.556 6,644,597 0.5469 0.78%
2005-03-02 0 1.280 1.260 1.280 1.260 1.280 1,800,000 2,284,500 1.2692 0.543 0.535 0.543 0.535 0.543 4,241,232 0.5386 -0.78%
2005-03-01 0 1.290 1.280 1.290 1.260 1.290 2,158,000 2,752,980 1.2757 0.547 0.543 0.547 0.535 0.547 5,084,766 0.5414 1.57%
2005-02-28 0 1.270 1.250 1.270 1.200 1.350 7,626,000 9,646,580 1.2650 0.539 0.531 0.539 0.509 0.573 17,968,686 0.5369 5.83%
2005-02-25 0 1.200 1.190 1.200 1.190 1.200 2,802,000 3,359,000 1.1988 0.509 0.505 0.509 0.505 0.509 6,602,184 0.5088 0.84%
2005-02-24 0 1.190 1.180 1.190 1.160 1.200 4,068,000 4,810,860 1.1826 0.505 0.501 0.505 0.492 0.509 9,585,184 0.5019 -0.83%
2005-02-23 0 1.200 1.190 1.200 1.190 1.210 1,624,000 1,941,120 1.1953 0.509 0.505 0.509 0.505 0.514 3,826,534 0.5073 -0.83%
2005-02-22 0 1.210 1.190 1.210 1.190 1.210 1,456,000 1,751,480 1.2029 0.514 0.505 0.514 0.505 0.514 3,430,685 0.5105 0.83%
2005-02-21 0 1.200 1.190 1.200 1.180 1.200 2,032,000 2,421,320 1.1916 0.509 0.505 0.509 0.501 0.509 4,787,880 0.5057 1.69%
2005-02-18 0 1.180 1.170 1.200 1.160 1.200 3,362,000 3,996,500 1.1887 0.501 0.497 0.509 0.492 0.509 7,921,679 0.5045 -1.67%
2005-02-17 0 1.200 1.200 1.210 1.190 1.200 3,224,000 3,859,740 1.1972 0.509 0.509 0.514 0.505 0.509 7,596,518 0.5081 0.84%
2005-02-16 0 1.190 1.190 1.200 1.190 1.210 2,636,000 3,158,000 1.1980 0.505 0.505 0.509 0.505 0.514 6,211,049 0.5084 -0.83%
2005-02-15 0 1.200 1.190 1.200 1.200 1.220 3,068,000 3,690,860 1.2030 0.509 0.505 0.509 0.509 0.518 7,228,944 0.5106 -1.64%
2005-02-14 0 1.220 1.220 1.230 1.200 1.220 1,230,000 1,498,360 1.2182 0.518 0.518 0.522 0.509 0.518 2,898,175 0.5170 1.67%
2005-02-08 0 1.200 1.200 1.210 1.190 1.210 2,066,000 2,487,160 1.2039 0.509 0.509 0.514 0.505 0.514 4,867,992 0.5109 -1.64%
2005-02-07 0 1.220 1.220 1.230 1.200 1.250 2,582,000 3,152,640 1.2210 0.518 0.518 0.522 0.509 0.531 6,083,812 0.5182 -2.40%
2005-02-04 0 1.250 1.240 1.250 1.200 1.250 5,926,000 7,246,960 1.2229 0.531 0.526 0.531 0.509 0.531 13,963,078 0.5190 2.46%
2005-02-03 0 1.220 1.200 1.220 1.150 1.220 9,490,000 11,311,080 1.1919 0.518 0.509 0.518 0.488 0.518 22,360,718 0.5058 6.09%
2005-02-02 0 1.150 1.150 1.160 1.110 1.160 8,622,000 9,808,460 1.1376 0.488 0.488 0.492 0.471 0.492 20,315,501 0.4828 4.55%
2005-02-01 0 1.100 1.100 1.110 1.070 1.100 3,160,000 3,451,900 1.0924 0.467 0.467 0.471 0.454 0.467 7,445,718 0.4636 4.76%
2005-01-31 1 - - - - - 0 0 - 0.446 - - - - 0 - 0.00%
2005-01-28 0 1.050 1.040 1.050 1.040 1.060 1,668,000 1,745,060 1.0462 0.446 0.441 0.446 0.441 0.450 3,930,208 0.4440 0.00%
2005-01-27 0 1.050 1.040 1.050 1.040 1.060 2,902,000 3,030,820 1.0444 0.446 0.441 0.446 0.441 0.450 6,837,808 0.4432 -0.94%
2005-01-26 0 1.060 1.050 1.060 1.050 1.070 3,870,000 4,080,360 1.0544 0.450 0.446 0.450 0.446 0.454 9,118,649 0.4475 -0.93%
2005-01-25 0 1.070 1.070 1.080 1.070 1.080 10,460,000 10,949,920 1.0468 0.454 0.454 0.458 0.454 0.458 24,646,270 0.4443 -0.93%
2005-01-24 0 1.080 1.070 1.080 1.070 1.080 2,790,000 2,997,200 1.0743 0.458 0.454 0.458 0.454 0.458 6,573,910 0.4559 0.00%
2005-01-21 0 1.080 1.070 1.080 1.050 1.080 3,468,000 3,692,400 1.0647 0.458 0.454 0.458 0.446 0.458 8,171,440 0.4519 0.00%
2005-01-20 0 1.080 1.080 1.090 1.030 1.090 3,906,000 4,186,440 1.0718 0.458 0.458 0.463 0.437 0.463 9,203,473 0.4549 4.85%
2005-01-19 0 1.030 1.030 1.040 1.010 1.030 6,790,000 6,979,300 1.0279 0.437 0.437 0.441 0.429 0.437 15,998,870 0.4362 0.00%
2005-01-18 0 1.030 1.010 1.030 1.010 1.030 1,172,000 1,187,360 1.0131 0.437 0.429 0.437 0.429 0.437 2,761,513 0.4300 0.00%
2005-01-17 0 1.030 1.020 1.030 1.010 1.030 534,000 546,580 1.0236 0.437 0.433 0.437 0.429 0.437 1,258,232 0.4344 -0.96%
2005-01-14 0 1.040 1.030 1.040 1.000 1.040 4,550,000 4,602,120 1.0115 0.441 0.437 0.441 0.424 0.441 10,720,892 0.4293 0.00%
2005-01-13 0 1.040 1.030 1.040 1.030 1.040 1,914,000 1,980,000 1.0345 0.441 0.437 0.441 0.437 0.441 4,509,843 0.4390 0.00%
2005-01-12 0 1.040 1.030 1.040 1.030 1.040 1,272,000 1,313,200 1.0324 0.441 0.437 0.441 0.437 0.441 2,997,137 0.4382 0.00%
2005-01-11 0 1.040 1.030 1.040 1.030 1.040 21,572,000 21,622,800 1.0024 0.441 0.437 0.441 0.437 0.441 50,828,809 0.4254 0.00%
2005-01-10 0 1.040 1.030 1.040 1.020 1.040 1,310,000 1,354,880 1.0343 0.441 0.437 0.441 0.433 0.441 3,086,674 0.4389 0.97%
2005-01-07 0 1.030 1.020 1.030 1.010 1.030 10,144,000 10,305,500 1.0159 0.437 0.433 0.437 0.429 0.437 23,901,699 0.4312 0.98%
2005-01-06 0 1.020 1.010 1.020 1.010 1.020 2,036,000 2,059,720 1.0117 0.433 0.429 0.433 0.429 0.433 4,797,305 0.4293 0.99%
2005-01-05 0 1.010 1.010 1.020 1.000 1.020 2,970,000 2,997,280 1.0092 0.429 0.429 0.433 0.424 0.433 6,998,033 0.4283 -1.94%
2005-01-04 0 1.030 1.020 1.030 1.010 1.030 3,508,000 3,574,500 1.0190 0.437 0.433 0.437 0.429 0.437 8,265,690 0.4325 -0.96%
2005-01-03 0 1.040 1.030 1.040 1.030 1.050 2,470,000 2,565,900 1.0388 0.441 0.437 0.441 0.437 0.446 5,819,913 0.4409 -0.95%
2004-12-31 0 1.050 1.050 1.060 0.970 1.050 7,490,000 7,534,820 1.0060 0.446 0.446 0.450 0.412 0.446 17,648,238 0.4269 6.06%
2004-12-30 0 0.990 0.980 0.990 0.980 0.990 1,726,000 1,706,300 0.9886 0.420 0.416 0.420 0.416 0.420 4,066,870 0.4196 0.00%
2004-12-29 0 0.990 0.980 0.990 0.970 0.990 2,886,000 2,818,840 0.9767 0.420 0.416 0.420 0.412 0.420 6,800,109 0.4145 1.02%
2004-12-28 0 0.980 0.970 0.980 0.970 1.000 4,904,000 4,775,880 0.9739 0.416 0.412 0.416 0.412 0.424 11,555,001 0.4133 -2.00%
2004-12-24 0 1.000 0.990 1.000 0.970 1.000 2,410,000 2,371,140 0.9839 0.424 0.420 0.424 0.412 0.424 5,678,538 0.4176 1.01%
2004-12-23 0 0.990 0.980 0.990 0.970 0.990 3,184,000 3,103,580 0.9747 0.420 0.416 0.420 0.412 0.420 7,502,268 0.4137 1.02%
2004-12-22 0 0.980 0.970 0.980 0.970 0.980 3,538,000 3,438,960 0.9720 0.416 0.412 0.416 0.412 0.416 8,336,377 0.4125 1.03%
2004-12-21 0 0.970 0.960 0.970 0.950 0.970 8,280,000 7,961,440 0.9615 0.412 0.407 0.412 0.403 0.412 19,509,667 0.4081 0.00%
2004-12-20 0 0.970 0.960 0.970 0.950 0.970 4,980,000 4,791,680 0.9622 0.412 0.407 0.412 0.403 0.412 11,734,075 0.4084 1.04%
2004-12-17 0 0.960 0.960 0.970 0.930 0.970 7,252,000 6,797,400 0.9373 0.407 0.407 0.412 0.395 0.412 17,087,452 0.3978 1.05%
2004-12-16 0 0.950 0.940 0.950 0.930 0.960 8,214,000 7,739,980 0.9423 0.403 0.399 0.403 0.395 0.407 19,354,155 0.3999 0.00%
2004-12-15 0 0.950 0.940 0.950 0.940 0.960 3,070,000 2,922,940 0.9521 0.403 0.399 0.403 0.399 0.407 7,233,657 0.4041 0.00%
2004-12-14 0 0.950 0.940 0.950 0.930 0.990 3,954,000 3,752,240 0.9490 0.403 0.399 0.403 0.395 0.420 9,316,573 0.4027 -3.06%
2004-12-13 0 0.980 0.970 0.980 0.910 0.990 8,592,000 8,199,800 0.9544 0.416 0.412 0.416 0.386 0.420 20,244,814 0.4050 6.52%
2004-12-10 0 0.920 0.910 0.920 0.890 1.110 38,712,000 37,629,100 0.9720 0.390 0.386 0.390 0.378 0.471 91,214,763 0.4125 -17.86%
2004-12-09 0 1.120 1.130 1.140 1.100 1.170 118,254,000 135,498,840 1.1458 0.475 0.480 0.484 0.467 0.497 278,634,805 0.4863

Webb-site Database - Powered By Linux Group

Back to top