XINYI GLASS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00868  2005-02-03    
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 10.21 10.20 10.21 9.900 10.25 13,414,243 135,895,532 10.131 10.21 10.20 10.21 9.900 10.25 13,414,243 10.131 2.61%
2026-02-02 0 9.950 9.950 9.960 9.870 10.21 20,838,421 208,096,906 9.9862 9.950 9.950 9.960 9.870 10.21 20,838,421 9.9862 -2.64%
2026-01-30 0 10.22 10.21 10.22 10.12 10.42 23,550,134 241,094,768 10.238 10.22 10.21 10.22 10.12 10.42 23,550,134 10.238 -2.29%
2026-01-29 0 10.46 10.44 10.46 9.630 10.50 35,344,941 360,373,951 10.196 10.46 10.44 10.46 9.630 10.50 35,344,941 10.196 7.39%
2026-01-28 0 9.740 9.740 9.750 9.210 9.870 28,860,725 277,937,091 9.6303 9.740 9.740 9.750 9.210 9.870 28,860,725 9.6303 5.87%
2026-01-27 0 9.200 9.190 9.200 9.040 9.390 15,422,408 142,185,750 9.2194 9.200 9.190 9.200 9.040 9.390 15,422,408 9.2194 0.44%
2026-01-26 0 9.160 9.150 9.160 8.900 9.160 18,226,362 165,374,471 9.0734 9.160 9.150 9.160 8.900 9.160 18,226,362 9.0734 1.66%
2026-01-23 0 9.010 9.010 9.020 8.610 9.170 18,312,819 165,203,478 9.0212 9.010 9.010 9.020 8.610 9.170 18,312,819 9.0212 2.39%
2026-01-22 0 8.800 8.790 8.800 8.570 8.800 9,010,244 78,528,849 8.7155 8.800 8.790 8.800 8.570 8.800 9,010,244 8.7155 2.56%
2026-01-21 0 8.580 8.580 8.590 8.360 8.600 11,841,098 100,383,232 8.4775 8.580 8.580 8.590 8.360 8.600 11,841,098 8.4775 1.78%
2026-01-20 0 8.430 8.430 8.460 8.340 8.520 6,489,379 54,614,735 8.4160 8.430 8.430 8.460 8.340 8.520 6,489,379 8.4160 -0.35%
2026-01-19 0 8.460 8.460 8.470 8.390 8.640 8,838,065 75,471,681 8.5394 8.460 8.460 8.470 8.390 8.640 8,838,065 8.5394 -0.47%
2026-01-16 0 8.500 8.500 8.510 8.460 8.670 10,115,970 86,294,415 8.5305 8.500 8.500 8.510 8.460 8.670 10,115,970 8.5305 0.47%
2026-01-15 0 8.460 8.420 8.460 8.300 8.500 10,276,386 86,458,677 8.4133 8.460 8.420 8.460 8.300 8.500 10,276,386 8.4133 1.08%
2026-01-14 0 8.370 8.340 8.370 8.310 8.800 15,611,080 131,730,076 8.4382 8.370 8.340 8.370 8.310 8.800 15,611,080 8.4382 -3.90%
2026-01-13 0 8.710 8.680 8.710 8.670 8.850 6,912,116 60,381,828 8.7357 8.710 8.680 8.710 8.670 8.850 6,912,116 8.7357 2.35%
2026-01-09 0 8.510 8.500 8.510 8.470 8.730 5,605,233 47,936,423 8.5521 8.510 8.500 8.510 8.470 8.730 5,605,233 8.5521 -2.52%
2026-01-08 0 8.730 8.720 8.730 8.600 8.760 4,378,908 37,948,620 8.6662 8.730 8.720 8.730 8.600 8.760 4,378,908 8.6662 0.00%
2026-01-07 0 8.730 8.720 8.730 8.710 9.060 9,822,873 86,507,580 8.8067 8.730 8.720 8.730 8.710 9.060 9,822,873 8.8067 -3.32%
2026-01-06 0 9.030 9.010 9.030 8.720 9.140 13,253,251 119,388,230 9.0082 9.030 9.010 9.030 8.720 9.140 13,253,251 9.0082 3.79%
2026-01-05 0 8.700 8.690 8.700 8.380 8.760 13,728,016 118,897,162 8.6609 8.700 8.690 8.700 8.380 8.760 13,728,016 8.6609 5.20%
2025-12-31 0 8.270 8.240 8.270 8.220 8.510 7,637,330 63,406,570 8.3022 8.270 8.240 8.270 8.220 8.510 7,637,330 8.3022 -1.55%
2025-12-30 0 8.400 8.380 8.400 8.320 8.480 11,689,442 97,988,387 8.3826 8.400 8.380 8.400 8.320 8.480 11,689,442 8.3826 -1.06%
2025-12-29 0 8.490 8.480 8.490 8.470 8.680 6,138,085 52,525,070 8.5572 8.490 8.480 8.490 8.470 8.680 6,138,085 8.5572 -1.39%
2025-12-24 0 8.610 8.560 8.610 8.440 8.720 6,801,962 58,637,958 8.6207 8.610 8.560 8.610 8.440 8.720 6,801,962 8.6207 1.29%
2025-12-23 0 8.500 8.470 8.500 8.400 8.560 9,760,007 82,969,357 8.5010 8.500 8.470 8.500 8.400 8.560 9,760,007 8.5010 0.83%
2025-12-22 0 8.430 8.420 8.430 8.300 8.500 8,400,328 70,649,911 8.4104 8.430 8.420 8.430 8.300 8.500 8,400,328 8.4104 2.43%
2025-12-19 0 8.230 8.230 8.240 8.080 8.330 15,062,627 124,250,599 8.2489 8.230 8.230 8.240 8.080 8.330 15,062,627 8.2489 1.86%
2025-12-18 0 8.080 8.060 8.080 7.980 8.110 9,517,355 76,730,706 8.0622 8.080 8.060 8.080 7.980 8.110 9,517,355 8.0622 0.12%
2025-12-17 0 8.070 8.070 8.080 7.940 8.130 8,903,142 71,550,959 8.0366 8.070 8.070 8.080 7.940 8.130 8,903,142 8.0366 -0.62%
2025-12-16 0 8.120 8.110 8.120 8.000 8.240 8,454,827 68,576,775 8.1110 8.120 8.110 8.120 8.000 8.240 8,454,827 8.1110 -1.46%
2025-12-15 0 8.240 8.230 8.240 8.200 8.420 10,054,628 83,351,826 8.2899 8.240 8.230 8.240 8.200 8.420 10,054,628 8.2899 -2.60%
2025-12-12 0 8.460 8.450 8.460 8.130 8.480 16,291,854 135,618,542 8.3243 8.460 8.450 8.460 8.130 8.480 16,291,854 8.3243 4.06%
2025-12-11 0 8.130 8.120 8.130 8.020 8.330 8,516,491 69,219,293 8.1277 8.130 8.120 8.130 8.020 8.330 8,516,491 8.1277 -1.57%
2025-12-10 0 8.260 8.250 8.260 8.100 8.310 8,551,412 70,186,413 8.2076 8.260 8.250 8.260 8.100 8.310 8,551,412 8.2076 -0.12%
2025-12-09 0 8.270 8.260 8.270 8.190 8.910 21,723,609 182,176,732 8.3861 8.270 8.260 8.270 8.190 8.910 21,723,609 8.3861 -8.11%
2025-12-08 0 9.000 8.990 9.000 8.810 9.110 8,114,934 73,175,039 9.0173 9.000 8.990 9.000 8.810 9.110 8,114,934 9.0173 2.16%
2025-12-05 0 8.810 8.810 8.820 8.720 8.810 9,482,176 83,257,663 8.7804 8.810 8.810 8.820 8.720 8.810 9,482,176 8.7804 -0.45%
2025-12-04 0 8.850 8.800 8.850 8.750 8.890 5,771,066 50,935,605 8.8260 8.850 8.800 8.850 8.750 8.890 5,771,066 8.8260 0.57%
2025-12-03 0 8.800 8.790 8.800 8.740 8.910 3,852,482 33,865,746 8.7906 8.800 8.790 8.800 8.740 8.910 3,852,482 8.7906 -1.23%
2025-12-02 0 8.910 8.880 8.910 8.700 9.000 8,692,801 77,297,063 8.8921 8.910 8.880 8.910 8.700 9.000 8,692,801 8.8921 2.06%
2025-12-01 0 8.730 8.710 8.730 8.560 8.790 6,043,685 52,737,380 8.7260 8.730 8.710 8.730 8.560 8.790 6,043,685 8.7260 1.87%
2025-11-28 0 8.570 8.560 8.570 8.530 8.710 8,838,207 75,862,893 8.5835 8.570 8.560 8.570 8.530 8.710 8,838,207 8.5835 -1.04%
2025-11-27 0 8.660 8.650 8.660 8.620 8.810 6,473,206 56,467,478 8.7233 8.660 8.650 8.660 8.620 8.810 6,473,206 8.7233 -0.35%
2025-11-26 0 8.690 8.680 8.690 8.660 8.800 5,926,204 51,786,896 8.7386 8.690 8.680 8.690 8.660 8.800 5,926,204 8.7386 0.58%
2025-11-25 0 8.640 8.640 8.650 8.560 8.880 7,817,150 67,729,950 8.6643 8.640 8.640 8.650 8.560 8.880 7,817,150 8.6643 -2.15%
2025-11-24 0 8.830 8.820 8.830 8.510 8.830 13,238,861 115,369,835 8.7145 8.830 8.820 8.830 8.510 8.830 13,238,861 8.7145 0.57%
2025-11-21 0 8.780 8.780 8.800 8.770 9.260 9,488,220 84,247,790 8.8792 8.780 8.780 8.800 8.770 9.260 9,488,220 8.8792 -3.62%
2025-11-20 0 9.110 9.100 9.110 9.030 9.330 7,314,023 66,663,974 9.1145 9.110 9.100 9.110 9.030 9.330 7,314,023 9.1145 -0.33%
2025-11-19 0 9.140 9.130 9.140 9.020 9.280 6,752,182 61,436,496 9.0988 9.140 9.130 9.140 9.020 9.280 6,752,182 9.0988 0.44%
2025-11-18 0 9.100 9.100 9.110 9.040 9.260 8,494,872 77,468,109 9.1194 9.100 9.100 9.110 9.040 9.260 8,494,872 9.1194 -2.26%
2025-11-17 0 9.310 9.290 9.310 9.180 9.310 4,733,062 43,811,039 9.2564 9.310 9.290 9.310 9.180 9.310 4,733,062 9.2564 0.00%
2025-11-14 0 9.310 9.310 9.320 9.290 9.490 6,414,396 60,129,149 9.3741 9.310 9.310 9.320 9.290 9.490 6,414,396 9.3741 -1.59%
2025-11-13 0 9.460 9.450 9.460 9.300 9.500 6,123,329 57,777,612 9.4357 9.460 9.450 9.460 9.300 9.500 6,123,329 9.4357 1.07%
2025-11-12 0 9.360 9.350 9.360 9.320 9.710 9,962,176 94,216,502 9.4574 9.360 9.350 9.360 9.320 9.710 9,962,176 9.4574 -3.51%
2025-11-11 0 9.700 9.680 9.700 9.580 9.730 6,337,604 61,332,640 9.6776 9.700 9.680 9.700 9.580 9.730 6,337,604 9.6776 1.36%
2025-11-10 0 9.570 9.570 9.580 9.380 9.680 10,177,861 97,084,395 9.5388 9.570 9.570 9.580 9.380 9.680 10,177,861 9.5388 -0.10%
2025-11-07 0 9.580 9.570 9.580 9.470 9.640 8,606,753 82,385,559 9.5722 9.580 9.570 9.580 9.470 9.640 8,606,753 9.5722 -0.31%
2025-11-06 0 9.610 9.590 9.610 9.450 9.720 10,671,832 102,586,057 9.6128 9.610 9.590 9.610 9.450 9.720 10,671,832 9.6128 2.23%
2025-11-05 0 9.400 9.400 9.410 8.990 9.470 9,361,381 87,147,351 9.3092 9.400 9.400 9.410 8.990 9.470 9,361,381 9.3092 2.29%
2025-11-04 0 9.190 9.180 9.190 9.150 9.440 8,943,289 83,142,289 9.2966 9.190 9.180 9.190 9.150 9.440 8,943,289 9.2966 -0.33%
2025-11-03 0 9.220 9.200 9.220 8.950 9.250 6,107,171 55,831,868 9.1420 9.220 9.200 9.220 8.950 9.250 6,107,171 9.1420 1.43%
2025-10-31 0 9.090 9.090 9.100 9.070 9.370 5,228,134 47,906,377 9.1632 9.090 9.090 9.100 9.070 9.370 5,228,134 9.1632 -3.09%
2025-10-30 0 9.380 9.370 9.380 9.350 9.590 7,894,353 74,694,550 9.4618 9.380 9.370 9.380 9.350 9.590 7,894,353 9.4618 0.21%
2025-10-28 0 9.360 9.330 9.360 9.270 9.470 6,378,453 59,790,703 9.3739 9.360 9.330 9.360 9.270 9.470 6,378,453 9.3739 0.11%
2025-10-27 0 9.350 9.340 9.350 9.200 9.480 10,649,237 99,559,564 9.3490 9.350 9.340 9.350 9.200 9.480 10,649,237 9.3490 2.19%
2025-10-24 0 9.150 9.130 9.150 9.080 9.180 6,038,020 55,197,472 9.1417 9.150 9.130 9.150 9.080 9.180 6,038,020 9.1417 0.77%
2025-10-23 0 9.080 9.060 9.080 8.960 9.240 7,861,811 71,263,600 9.0645 9.080 9.060 9.080 8.960 9.240 7,861,811 9.0645 -0.44%
2025-10-22 0 9.120 9.110 9.120 8.900 9.140 7,511,745 68,329,211 9.0963 9.120 9.110 9.120 8.900 9.140 7,511,745 9.0963 0.33%
2025-10-21 0 9.090 9.090 9.100 8.980 9.170 12,948,127 117,723,579 9.0919 9.090 9.090 9.100 8.980 9.170 12,948,127 9.0919 1.00%
2025-10-20 0 9.000 8.970 9.000 8.690 9.070 10,868,406 97,409,823 8.9627 9.000 8.970 9.000 8.690 9.070 10,868,406 8.9627 3.09%
2025-10-17 0 8.730 8.730 8.740 8.620 8.880 14,956,591 131,044,548 8.7617 8.730 8.730 8.740 8.620 8.880 14,956,591 8.7617 -0.57%
2025-10-16 0 8.780 8.770 8.780 8.500 8.830 14,702,668 128,108,070 8.7133 8.780 8.770 8.780 8.500 8.830 14,702,668 8.7133 2.45%
2025-10-15 0 8.570 8.560 8.570 8.450 8.740 22,169,756 190,346,115 8.5858 8.570 8.560 8.570 8.450 8.740 22,169,756 8.5858 1.06%
2025-10-14 0 8.480 8.480 8.490 8.450 8.950 13,339,494 114,873,195 8.6115 8.480 8.480 8.490 8.450 8.950 13,339,494 8.6115 -3.64%
2025-10-13 0 8.800 8.790 8.800 8.450 8.870 17,711,391 153,427,340 8.6626 8.800 8.790 8.800 8.450 8.870 17,711,391 8.6626 -3.30%
2025-10-10 0 9.100 9.080 9.100 8.810 9.120 11,333,523 102,121,316 9.0106 9.100 9.080 9.100 8.810 9.120 11,333,523 9.0106 -0.11%
2025-10-09 0 9.110 9.100 9.110 9.070 9.250 9,912,630 90,662,142 9.1461 9.110 9.100 9.110 9.070 9.250 9,912,630 9.1461 -0.87%
2025-10-08 0 9.190 9.180 9.190 8.970 9.240 3,998,984 36,439,434 9.1122 9.190 9.180 9.190 8.970 9.240 3,998,984 9.1122 0.11%
2025-10-06 0 9.180 9.170 9.180 9.100 9.240 2,842,578 26,088,228 9.1777 9.180 9.170 9.180 9.100 9.240 2,842,578 9.1777 -0.54%
2025-10-03 0 9.230 9.220 9.230 9.100 9.260 3,755,751 34,516,109 9.1902 9.230 9.220 9.230 9.100 9.260 3,755,751 9.1902 0.22%
2025-10-02 0 9.210 9.200 9.210 8.990 9.280 8,451,565 77,745,764 9.1990 9.210 9.200 9.210 8.990 9.280 8,451,565 9.1990 2.11%
2025-09-30 0 9.020 8.990 9.020 8.830 9.020 10,394,268 93,364,595 8.9823 9.020 8.990 9.020 8.830 9.020 10,394,268 8.9823 0.78%
2025-09-29 0 8.950 8.940 8.950 8.640 8.990 11,234,656 99,671,744 8.8718 8.950 8.940 8.950 8.640 8.990 11,234,656 8.8718 3.11%
2025-09-26 0 8.680 8.670 8.680 8.600 8.870 10,823,420 94,735,261 8.7528 8.680 8.670 8.680 8.600 8.870 10,823,420 8.7528 -0.12%
2025-09-25 0 8.690 8.690 8.700 8.680 8.900 14,694,491 128,905,311 8.7724 8.690 8.690 8.700 8.680 8.900 14,694,491 8.7724 -2.47%
2025-09-24 0 8.910 8.910 8.920 8.450 8.980 16,623,855 145,803,260 8.7707 8.910 8.910 8.920 8.450 8.980 16,623,855 8.7707 3.97%
2025-09-23 0 8.570 8.560 8.570 8.420 8.580 9,300,615 79,211,542 8.5168 8.570 8.560 8.570 8.420 8.580 9,300,615 8.5168 0.00%
2025-09-22 0 8.570 8.550 8.570 8.430 8.700 11,261,730 95,956,247 8.5206 8.570 8.550 8.570 8.430 8.700 11,261,730 8.5206 -1.49%
2025-09-19 0 8.700 8.700 8.720 8.690 8.850 8,594,991 75,032,700 8.7298 8.700 8.700 8.720 8.690 8.850 8,594,991 8.7298 -0.91%
2025-09-18 0 8.780 8.770 8.780 8.640 8.900 16,147,146 141,641,309 8.7719 8.780 8.770 8.780 8.640 8.900 16,147,146 8.7719 -0.68%
2025-09-17 0 8.840 8.830 8.840 8.710 9.170 24,582,992 217,065,583 8.8299 8.840 8.830 8.840 8.710 9.170 24,582,992 8.8299 -3.60%
2025-09-16 0 9.170 9.170 9.180 8.770 9.250 31,562,250 285,382,659 9.0419 9.170 9.170 9.180 8.770 9.250 31,562,250 9.0419 4.92%
2025-09-15 0 8.740 8.700 8.740 8.640 8.850 10,026,420 87,395,720 8.7165 8.740 8.700 8.740 8.640 8.850 10,026,420 8.7165 -0.46%
2025-09-12 0 8.780 8.770 8.780 8.660 8.900 12,399,618 108,582,593 8.7569 8.780 8.770 8.780 8.660 8.900 12,399,618 8.7569 0.11%
2025-09-11 0 8.770 8.770 8.780 8.380 8.860 14,468,914 125,495,317 8.6734 8.770 8.770 8.780 8.380 8.860 14,468,914 8.6734 2.21%
2025-09-10 0 8.580 8.570 8.580 8.370 8.750 15,758,790 134,304,325 8.5225 8.580 8.570 8.580 8.370 8.750 15,758,790 8.5225 -1.72%
2025-09-09 0 8.730 8.720 8.730 8.600 8.810 10,267,864 89,401,874 8.7070 8.730 8.720 8.730 8.600 8.810 10,267,864 8.7070 -0.11%
2025-09-08 0 8.740 8.730 8.740 8.430 8.750 12,307,392 106,210,880 8.6298 8.740 8.730 8.740 8.430 8.750 12,307,392 8.6298 2.22%
2025-09-05 0 8.550 8.540 8.550 8.190 8.580 18,488,886 156,934,716 8.4881 8.550 8.540 8.550 8.190 8.580 18,488,886 8.4881 4.65%
2025-09-04 0 8.170 8.160 8.170 8.100 8.380 11,578,539 94,839,458 8.1910 8.170 8.160 8.170 8.100 8.380 11,578,539 8.1910 -0.97%
2025-09-03 0 8.250 8.240 8.250 8.170 8.440 17,327,077 143,289,516 8.2697 8.250 8.240 8.250 8.170 8.440 17,327,077 8.2697 -1.32%
2025-09-02 0 8.360 8.350 8.360 8.270 8.560 11,354,000 95,093,840 8.3754 8.360 8.350 8.360 8.270 8.560 11,354,000 8.3754 -2.22%
2025-09-01 0 8.550 8.540 8.550 8.440 8.640 11,418,194 97,319,416 8.5232 8.550 8.540 8.550 8.440 8.640 11,418,194 8.5232 0.47%
2025-08-29 0 8.510 8.500 8.510 8.410 8.610 6,274,889 53,352,661 8.5026 8.510 8.500 8.510 8.410 8.610 6,274,889 8.5026 0.95%
2025-08-28 0 8.430 8.420 8.430 8.250 8.590 10,735,935 89,987,039 8.3819 8.430 8.420 8.430 8.250 8.590 10,735,935 8.3819 -0.71%
2025-08-27 0 8.490 8.480 8.490 8.400 8.740 10,263,931 87,541,192 8.5290 8.490 8.480 8.490 8.400 8.740 10,263,931 8.5290 -2.75%
2025-08-26 0 8.730 8.720 8.730 8.620 8.880 12,685,466 111,323,229 8.7757 8.730 8.720 8.730 8.620 8.880 12,685,466 8.7757 0.23%
2025-08-25 0 8.710 8.710 8.720 8.520 8.820 17,594,368 152,589,160 8.6726 8.710 8.710 8.720 8.520 8.820 17,594,368 8.6726 2.35%
2025-08-22 0 8.510 8.500 8.510 8.300 8.590 9,876,802 83,256,292 8.4295 8.510 8.500 8.510 8.300 8.590 9,876,802 8.4295 -0.47%
2025-08-21 0 8.550 8.540 8.550 8.400 8.570 7,902,417 67,211,981 8.5052 8.550 8.540 8.550 8.400 8.570 7,902,417 8.5052 0.59%
2025-08-20 0 8.500 8.490 8.500 8.370 8.550 11,295,688 95,647,420 8.4676 8.500 8.490 8.500 8.370 8.550 11,295,688 8.4676 -0.12%
2025-08-19 0 8.510 8.500 8.510 8.460 8.810 10,115,343 86,472,232 8.5486 8.510 8.500 8.510 8.460 8.810 10,115,343 8.5486 -3.19%
2025-08-18 0 8.790 8.780 8.790 8.740 8.980 10,854,373 95,738,550 8.8203 8.790 8.780 8.790 8.740 8.980 10,854,373 8.8203 0.00%
2025-08-15 0 8.790 8.780 8.790 8.410 8.860 14,354,530 125,253,845 8.7257 8.790 8.780 8.790 8.410 8.860 14,354,530 8.7257 3.17%
2025-08-14 0 8.520 8.500 8.520 8.470 8.670 11,159,278 95,341,026 8.5437 8.520 8.500 8.520 8.470 8.670 11,159,278 8.5437 -0.64%
2025-08-13 0 8.700 8.680 8.700 8.580 8.720 10,271,504 89,004,477 8.6652 8.575 8.555 8.575 8.457 8.595 10,421,234 8.5407 0.81%
2025-08-12 0 8.630 8.620 8.630 8.470 8.640 11,776,750 101,151,234 8.5891 8.506 8.496 8.506 8.348 8.516 11,948,423 8.4657 1.53%
2025-08-11 0 8.500 8.470 8.500 8.310 8.620 11,795,002 100,095,199 8.4862 8.378 8.348 8.378 8.191 8.496 11,966,941 8.3643 1.80%
2025-08-08 0 8.350 8.340 8.350 8.290 8.560 15,985,570 134,274,155 8.3997 8.230 8.220 8.230 8.171 8.437 16,218,596 8.2790 0.85%
2025-08-07 0 8.280 8.270 8.280 8.040 8.290 17,718,765 145,154,420 8.1921 8.161 8.151 8.161 7.924 8.171 17,977,056 8.0744 2.60%
2025-08-06 0 8.070 8.060 8.070 7.800 8.100 18,690,377 149,329,694 7.9897 7.954 7.944 7.954 7.688 7.984 18,962,831 7.8749 1.77%
2025-08-05 0 7.930 7.920 7.930 7.720 8.030 21,664,859 170,754,555 7.8816 7.816 7.806 7.816 7.609 7.915 21,980,673 7.7684 1.41%
2025-08-04 0 7.820 7.810 7.820 7.770 8.140 20,725,893 163,146,118 7.8716 7.708 7.698 7.708 7.658 8.023 21,028,020 7.7585 -3.81%
2025-08-01 0 8.130 8.120 8.140 8.010 8.370 17,513,172 143,563,190 8.1974 8.013 8.003 8.023 7.895 8.250 17,768,466 8.0797 0.37%
2025-07-31 0 8.100 8.100 8.110 8.060 8.540 21,897,050 178,843,251 8.1675 7.984 7.984 7.993 7.944 8.417 22,216,249 8.0501 -5.15%
2025-07-30 0 8.540 8.520 8.540 8.290 8.750 21,837,349 187,142,435 8.5698 8.417 8.398 8.417 8.171 8.624 22,155,678 8.4467 0.83%
2025-07-29 0 8.470 8.460 8.470 8.160 8.490 22,077,773 184,179,675 8.3423 8.348 8.338 8.348 8.043 8.368 22,399,606 8.2225 0.47%
2025-07-28 0 8.430 8.420 8.430 8.350 8.770 35,198,446 304,589,029 8.6535 8.309 8.299 8.309 8.230 8.644 35,711,543 8.5291 -4.53%
2025-07-25 0 8.830 8.820 8.830 8.760 9.140 23,274,930 207,858,074 8.9306 8.703 8.693 8.703 8.634 9.009 23,614,215 8.8022 -0.67%
2025-07-24 0 8.890 8.880 8.890 8.350 9.010 40,614,290 355,502,332 8.7531 8.762 8.752 8.762 8.230 8.881 41,206,335 8.6274 3.61%
2025-07-23 0 8.580 8.560 8.580 8.500 9.110 28,215,407 245,408,231 8.6977 8.457 8.437 8.457 8.378 8.979 28,626,710 8.5727 -1.94%
2025-07-22 0 8.750 8.740 8.750 8.080 8.760 31,923,224 271,038,504 8.4903 8.624 8.614 8.624 7.964 8.634 32,388,577 8.3683 7.23%
2025-07-21 0 8.160 8.160 8.170 7.980 8.170 19,573,455 158,652,578 8.1055 8.043 8.043 8.053 7.865 8.053 19,858,782 7.9890 -0.24%
2025-07-18 0 8.180 8.170 8.180 8.060 8.340 15,263,943 124,818,030 8.1773 8.062 8.053 8.062 7.944 8.220 15,486,449 8.0598 0.25%
2025-07-17 0 8.160 8.160 8.170 8.120 8.410 13,148,653 108,202,134 8.2291 8.043 8.043 8.053 8.003 8.289 13,340,324 8.1109 -1.92%
2025-07-16 0 8.320 8.310 8.320 8.120 8.440 14,476,502 120,143,752 8.2992 8.200 8.191 8.200 8.003 8.319 14,687,530 8.1800 1.46%
2025-07-15 0 8.200 8.190 8.200 8.110 8.610 19,855,444 163,525,076 8.2358 8.082 8.072 8.082 7.993 8.486 20,144,882 8.1175 -4.43%
2025-07-14 0 8.580 8.570 8.580 8.430 8.690 13,003,796 111,987,577 8.6119 8.457 8.447 8.457 8.309 8.565 13,193,356 8.4882 0.82%
2025-07-11 0 8.510 8.490 8.510 8.410 8.690 19,468,400 165,682,603 8.5103 8.388 8.368 8.388 8.289 8.565 19,752,196 8.3881 0.24%
2025-07-10 0 8.490 8.490 8.500 8.160 8.580 22,150,527 186,397,793 8.4151 8.368 8.368 8.378 8.043 8.457 22,473,421 8.2941 3.92%
2025-07-09 0 8.170 8.160 8.170 8.150 8.460 13,587,258 112,804,355 8.3022 8.053 8.043 8.053 8.033 8.338 13,785,323 8.1829 -2.85%
2025-07-08 0 8.410 8.410 8.420 8.040 8.470 18,433,853 154,135,115 8.3615 8.289 8.289 8.299 7.924 8.348 18,702,568 8.2414 3.44%
2025-07-07 0 8.130 8.130 8.140 8.030 8.330 9,652,575 78,354,952 8.1175 8.013 8.013 8.023 7.915 8.210 9,793,283 8.0009 -2.40%
2025-07-04 0 8.330 8.320 8.330 8.020 8.350 17,345,511 142,858,297 8.2360 8.210 8.200 8.210 7.905 8.230 17,598,361 8.1177 0.60%
2025-07-03 0 8.280 8.270 8.280 8.180 8.440 24,963,020 206,852,048 8.2863 8.161 8.151 8.161 8.062 8.319 25,326,912 8.1673 0.24%
2025-07-02 0 8.260 8.260 8.270 7.620 8.270 30,867,376 247,844,459 8.0293 8.141 8.141 8.151 7.511 8.151 31,317,338 7.9140 9.55%
2025-06-30 0 7.540 7.530 7.540 7.440 7.630 7,061,192 53,136,528 7.5251 7.432 7.422 7.432 7.333 7.520 7,164,125 7.4170 -0.92%
2025-06-27 0 7.610 7.600 7.610 7.500 7.710 12,213,839 92,915,212 7.6074 7.501 7.491 7.501 7.392 7.599 12,391,883 7.4981 1.47%
2025-06-26 0 7.500 7.490 7.500 7.360 7.600 10,733,594 80,430,420 7.4933 7.392 7.382 7.392 7.254 7.491 10,890,060 7.3857 1.08%
2025-06-25 0 7.420 7.410 7.420 7.310 7.470 7,380,758 54,562,945 7.3926 7.313 7.304 7.313 7.205 7.363 7,488,349 7.2864 1.50%
2025-06-24 0 7.310 7.300 7.310 7.110 7.350 9,929,618 72,284,981 7.2797 7.205 7.195 7.205 7.008 7.244 10,074,365 7.1751 2.96%
2025-06-23 0 7.100 7.090 7.100 6.940 7.140 7,300,870 51,640,668 7.0732 6.998 6.988 6.998 6.840 7.037 7,407,297 6.9716 0.57%
2025-06-20 0 7.060 7.050 7.060 6.930 7.400 29,983,586 211,699,206 7.0605 6.959 6.949 6.959 6.830 7.294 30,420,665 6.9591 -3.81%
2025-06-19 0 7.340 7.330 7.340 7.280 7.720 15,795,473 116,414,399 7.3701 7.235 7.225 7.235 7.175 7.609 16,025,728 7.2642 -4.68%
2025-06-18 0 7.700 7.690 7.700 7.670 7.920 6,300,500 48,652,348 7.7220 7.589 7.580 7.589 7.560 7.806 6,392,344 7.6110 -2.04%
2025-06-17 0 7.860 7.840 7.860 7.800 7.950 4,208,692 33,138,385 7.8738 7.747 7.727 7.747 7.688 7.836 4,270,043 7.7607 0.38%
2025-06-16 0 7.830 7.820 7.830 7.670 7.840 3,437,377 26,771,128 7.7882 7.717 7.708 7.717 7.560 7.727 3,487,485 7.6763 1.29%
2025-06-13 0 7.730 7.710 7.730 7.640 7.900 9,045,659 69,868,364 7.7240 7.619 7.599 7.619 7.530 7.786 9,177,520 7.6130 -2.77%
2025-06-12 0 7.950 7.940 7.950 7.930 8.040 6,277,287 50,147,890 7.9888 7.836 7.826 7.836 7.816 7.924 6,368,793 7.8740 -0.50%
2025-06-11 0 7.990 7.980 7.990 7.890 8.030 7,437,848 59,395,828 7.9856 7.875 7.865 7.875 7.777 7.915 7,546,271 7.8709 1.52%
2025-06-10 0 7.870 7.870 7.880 7.800 7.970 15,288,436 120,345,109 7.8716 7.757 7.757 7.767 7.688 7.855 15,511,299 7.7585 -0.13%
2025-06-09 0 7.880 7.870 7.880 7.830 7.980 4,714,471 37,188,334 7.8881 7.767 7.757 7.767 7.717 7.865 4,783,195 7.7748 0.64%
2025-06-06 0 7.830 7.830 7.850 7.720 7.850 6,882,724 53,845,996 7.8234 7.717 7.717 7.737 7.609 7.737 6,983,055 7.7110 0.64%
2025-06-05 0 7.780 7.770 7.780 7.670 7.800 5,043,662 39,048,679 7.7421 7.668 7.658 7.668 7.560 7.688 5,117,185 7.6309 1.17%
2025-06-04 0 7.690 7.680 7.690 7.500 7.690 8,325,303 63,754,320 7.6579 7.580 7.570 7.580 7.392 7.580 8,446,663 7.5479 1.99%
2025-06-03 0 7.540 7.530 7.540 7.380 7.570 6,871,503 51,512,284 7.4965 7.432 7.422 7.432 7.274 7.461 6,971,671 7.3888 2.17%
2025-06-02 0 7.480 7.460 7.480 7.250 7.480 6,545,245 48,154,591 7.3572 7.274 7.255 7.274 7.050 7.274 6,730,639 7.1545 0.00%
2025-05-30 0 7.480 7.480 7.500 7.420 7.610 9,940,407 74,703,615 7.5151 7.274 7.274 7.293 7.216 7.400 10,221,968 7.3081 -0.66%
2025-05-29 0 7.530 7.520 7.530 7.460 7.560 9,276,592 69,776,707 7.5218 7.323 7.313 7.323 7.255 7.352 9,539,351 7.3146 0.27%
2025-05-28 0 7.510 7.510 7.520 7.470 7.600 7,600,311 57,218,603 7.5285 7.303 7.303 7.313 7.264 7.391 7,815,589 7.3211 -0.92%
2025-05-27 0 7.580 7.570 7.580 7.510 7.710 7,710,276 58,412,633 7.5759 7.371 7.361 7.371 7.303 7.498 7,928,669 7.3673 -0.52%
2025-05-26 0 7.620 7.610 7.620 7.350 7.640 4,293,757 32,580,471 7.5879 7.410 7.400 7.410 7.148 7.430 4,415,377 7.3789 2.42%
2025-05-23 0 7.440 7.420 7.440 7.360 7.570 7,749,640 57,846,211 7.4644 7.235 7.216 7.235 7.157 7.361 7,969,148 7.2588 -0.27%
2025-05-22 0 7.460 7.450 7.460 7.370 7.620 11,197,743 83,984,653 7.5001 7.255 7.245 7.255 7.167 7.410 11,514,918 7.2936 -2.61%
2025-05-21 0 7.660 7.650 7.660 7.500 7.800 5,246,745 40,265,919 7.6745 7.449 7.439 7.449 7.293 7.585 5,395,359 7.4631 1.19%
2025-05-20 0 7.570 7.570 7.580 7.470 7.600 4,613,497 34,828,171 7.5492 7.361 7.361 7.371 7.264 7.391 4,744,174 7.3413 1.07%
2025-05-19 0 7.490 7.470 7.490 7.430 7.560 5,665,940 42,412,501 7.4855 7.284 7.264 7.284 7.225 7.352 5,826,427 7.2793 -2.09%
2025-05-16 0 7.650 7.620 7.650 7.610 7.710 5,275,430 40,386,690 7.6556 7.439 7.410 7.439 7.400 7.498 5,424,856 7.4447 -0.26%
2025-05-15 0 7.670 7.660 7.670 7.490 7.720 5,424,788 41,511,957 7.6523 7.459 7.449 7.459 7.284 7.507 5,578,445 7.4415 0.52%
2025-05-14 0 7.630 7.610 7.630 7.540 7.730 8,235,048 62,803,205 7.6263 7.420 7.400 7.420 7.332 7.517 8,468,305 7.4163 0.00%
2025-05-13 0 7.630 7.610 7.630 7.590 7.790 5,370,555 41,106,146 7.6540 7.420 7.400 7.420 7.381 7.575 5,522,676 7.4432 -0.39%
2025-05-12 0 7.660 7.660 7.670 7.440 7.710 8,579,170 65,176,293 7.5970 7.449 7.449 7.459 7.235 7.498 8,822,174 7.3878 2.54%
2025-05-09 0 7.470 7.450 7.470 7.350 7.470 6,173,418 45,874,625 7.4310 7.264 7.245 7.264 7.148 7.264 6,348,280 7.2263 0.00%
2025-05-08 0 7.470 7.450 7.470 7.320 7.530 3,829,414 28,569,834 7.4606 7.264 7.245 7.264 7.118 7.323 3,937,882 7.2551 0.13%
2025-05-07 0 7.460 7.460 7.470 7.430 7.650 7,775,478 58,432,222 7.5149 7.255 7.255 7.264 7.225 7.439 7,995,718 7.3079 0.27%
2025-05-06 0 7.440 7.430 7.440 7.310 7.540 10,326,870 76,936,138 7.4501 7.235 7.225 7.235 7.109 7.332 10,619,378 7.2449 0.68%
2025-05-02 0 7.390 7.380 7.390 7.250 7.450 12,341,929 90,921,543 7.3669 7.186 7.177 7.186 7.050 7.245 12,691,513 7.1640 1.65%
2025-04-30 0 7.270 7.260 7.270 7.030 7.280 9,341,175 67,491,908 7.2252 7.070 7.060 7.070 6.836 7.079 9,605,763 7.0262 1.96%
2025-04-29 0 7.130 7.120 7.130 7.060 7.220 4,870,198 34,703,649 7.1257 6.934 6.924 6.934 6.866 7.021 5,008,146 6.9294 0.56%
2025-04-28 0 7.090 7.080 7.090 6.950 7.140 5,010,375 35,349,268 7.0552 6.895 6.885 6.895 6.759 6.943 5,152,293 6.8609 -0.70%
2025-04-25 0 7.140 7.130 7.140 7.070 7.250 6,097,922 43,647,555 7.1578 6.943 6.934 6.943 6.875 7.050 6,270,645 6.9606 0.99%
2025-04-24 0 7.070 7.040 7.070 7.020 7.160 5,913,703 41,867,758 7.0798 6.875 6.846 6.875 6.827 6.963 6,081,208 6.8848 -0.42%
2025-04-23 0 7.100 7.070 7.100 7.020 7.170 9,763,422 69,284,319 7.0963 6.904 6.875 6.904 6.827 6.973 10,039,970 6.9008 2.45%
2025-04-22 0 6.930 6.930 6.940 6.850 6.970 7,365,839 50,904,263 6.9109 6.739 6.739 6.749 6.661 6.778 7,574,476 6.7205 0.58%
2025-04-17 0 6.890 6.870 6.890 6.680 6.920 12,734,386 87,042,192 6.8352 6.700 6.681 6.700 6.496 6.729 13,095,086 6.6469 2.07%
2025-04-16 0 6.750 6.740 6.750 6.710 7.010 11,489,906 77,960,314 6.7851 6.564 6.554 6.564 6.525 6.817 11,815,357 6.5982 -3.85%
2025-04-15 0 7.020 7.010 7.020 6.970 7.090 7,559,489 53,009,561 7.0123 6.827 6.817 6.827 6.778 6.895 7,773,611 6.8192 -0.99%
2025-04-14 0 7.090 7.080 7.090 6.990 7.120 12,158,383 85,823,810 7.0588 6.895 6.885 6.895 6.797 6.924 12,502,768 6.8644 2.31%
2025-04-11 0 6.930 6.930 6.940 6.910 7.130 10,139,713 71,097,677 7.0118 6.739 6.739 6.749 6.720 6.934 10,426,920 6.8187 -2.26%
2025-04-10 0 7.090 7.080 7.090 6.930 7.230 20,168,749 143,185,797 7.0994 6.895 6.885 6.895 6.739 7.031 20,740,027 6.9038 3.65%
2025-04-09 0 6.840 6.830 6.840 6.380 6.860 33,450,205 223,199,581 6.6726 6.652 6.642 6.652 6.204 6.671 34,397,679 6.4888 2.70%
2025-04-08 0 6.660 6.650 6.660 6.510 7.070 37,407,008 250,710,943 6.7022 6.477 6.467 6.477 6.331 6.875 38,466,558 6.5176 -4.45%
2025-04-07 0 6.970 6.960 6.970 6.840 7.400 42,560,166 300,707,848 7.0655 6.778 6.768 6.778 6.652 7.196 43,765,679 6.8709 -9.83%
2025-04-03 0 7.730 7.720 7.730 7.590 7.820 16,202,707 124,872,556 7.7069 7.517 7.507 7.517 7.381 7.605 16,661,647 7.4946 -0.90%
2025-04-02 0 7.800 7.770 7.800 7.580 7.820 11,970,670 92,818,298 7.7538 7.585 7.556 7.585 7.371 7.605 12,309,738 7.5402 1.96%
2025-04-01 0 7.650 7.640 7.650 7.510 7.680 18,925,838 143,744,633 7.5952 7.439 7.430 7.439 7.303 7.468 19,461,911 7.3859 -0.26%
2025-03-31 0 7.670 7.670 7.680 7.580 7.760 17,309,844 132,803,393 7.6721 7.459 7.459 7.468 7.371 7.546 17,800,144 7.4608 -1.03%
2025-03-28 0 7.750 7.740 7.750 7.660 8.030 13,919,526 108,237,520 7.7759 7.537 7.527 7.537 7.449 7.809 14,313,795 7.5618 -3.61%
2025-03-27 0 8.040 8.030 8.040 7.860 8.150 16,675,414 134,425,668 8.0613 7.819 7.809 7.819 7.643 7.926 17,147,744 7.8393 0.75%
2025-03-26 0 7.980 7.970 7.980 7.880 8.060 13,198,607 105,285,178 7.9770 7.760 7.750 7.760 7.663 7.838 13,572,456 7.7573 0.13%
2025-03-25 0 7.970 7.970 7.980 7.660 8.000 21,051,877 166,512,824 7.9096 7.750 7.750 7.760 7.449 7.780 21,648,170 7.6918 1.66%
2025-03-24 0 7.840 7.840 7.850 7.710 8.070 40,284,889 318,393,020 7.9035 7.624 7.624 7.634 7.498 7.848 41,425,955 7.6858 -0.88%
2025-03-21 0 7.910 7.900 7.910 7.910 8.420 92,035,719 734,409,622 7.9796 7.692 7.682 7.692 7.692 8.188 94,642,623 7.7598 -4.35%
2025-03-20 0 8.270 8.260 8.270 8.170 8.340 27,802,718 229,442,708 8.2525 8.042 8.032 8.042 7.945 8.110 28,590,228 8.0252 0.36%
2025-03-19 0 8.240 8.240 8.250 8.150 8.650 26,198,317 216,685,345 8.2710 8.013 8.013 8.023 7.926 8.412 26,940,382 8.0431 -0.60%
2025-03-18 0 8.290 8.290 8.310 8.030 8.350 24,410,526 201,007,792 8.2345 8.062 8.062 8.081 7.809 8.120 25,101,952 8.0077 4.28%
2025-03-17 0 7.950 7.940 7.950 7.790 8.040 16,595,493 132,273,882 7.9705 7.731 7.721 7.731 7.575 7.819 17,065,559 7.7509 2.45%
2025-03-14 0 7.760 7.750 7.760 7.450 7.790 15,826,300 121,907,223 7.7028 7.546 7.537 7.546 7.245 7.575 16,274,579 7.4907 2.51%
2025-03-13 0 7.570 7.560 7.570 7.390 7.630 17,183,857 129,104,821 7.5131 7.361 7.352 7.361 7.186 7.420 17,670,588 7.3062 0.80%
2025-03-12 0 7.510 7.500 7.510 7.460 7.630 13,696,620 103,044,217 7.5233 7.303 7.293 7.303 7.255 7.420 14,084,576 7.3161 -1.70%
2025-03-11 0 7.640 7.630 7.640 7.440 7.680 14,692,972 110,690,130 7.5335 7.430 7.420 7.430 7.235 7.468 15,109,149 7.3260 0.00%
2025-03-10 0 7.640 7.640 7.650 7.510 7.900 19,420,135 148,435,000 7.6434 7.430 7.430 7.439 7.303 7.682 19,970,209 7.4328 -3.29%
2025-03-07 0 7.900 7.890 7.900 7.730 8.080 19,612,696 155,420,371 7.9245 7.682 7.673 7.682 7.517 7.857 20,168,224 7.7062 0.77%
2025-03-06 0 7.840 7.830 7.840 7.590 7.900 25,450,745 198,086,398 7.7831 7.624 7.614 7.624 7.381 7.682 26,171,635 7.5687 4.39%
2025-03-05 0 7.510 7.510 7.520 7.300 7.680 23,802,392 177,736,634 7.4672 7.303 7.303 7.313 7.099 7.468 24,476,593 7.2615 2.04%
2025-03-04 0 7.360 7.350 7.360 7.340 7.610 17,436,207 129,928,343 7.4516 7.157 7.148 7.157 7.138 7.400 17,930,086 7.2464 -2.00%
2025-03-03 0 7.510 7.500 7.510 7.040 7.690 26,596,175 198,175,010 7.4513 7.303 7.293 7.303 6.846 7.478 27,349,509 7.2460 1.21%
2025-02-28 0 7.420 7.410 7.420 7.340 7.880 18,394,345 138,826,910 7.5473 7.216 7.206 7.216 7.138 7.663 18,915,363 7.3394 -5.12%
2025-02-27 0 7.820 7.820 7.830 7.600 7.870 21,189,805 164,277,523 7.7527 7.605 7.605 7.614 7.391 7.653 21,790,005 7.5391 1.03%
2025-02-26 0 7.740 7.730 7.740 7.570 7.830 16,099,341 124,246,284 7.7175 7.527 7.517 7.527 7.361 7.614 16,555,354 7.5049 2.11%
2025-02-25 0 7.580 7.570 7.580 7.370 7.600 13,891,200 104,555,200 7.5267 7.371 7.361 7.371 7.167 7.391 14,284,667 7.3194 0.53%
2025-02-24 0 7.540 7.530 7.550 7.390 7.610 11,899,457 89,628,183 7.5321 7.332 7.323 7.342 7.186 7.400 12,236,508 7.3247 0.40%
2025-02-21 0 7.510 7.500 7.510 7.370 7.580 9,197,974 68,597,255 7.4579 7.303 7.293 7.303 7.167 7.371 9,458,506 7.2524 0.94%
2025-02-20 0 7.440 7.430 7.440 7.370 7.580 10,114,902 75,569,521 7.4711 7.235 7.225 7.235 7.167 7.371 10,401,406 7.2653 -2.23%
2025-02-19 0 7.610 7.600 7.610 7.320 7.640 9,971,390 75,263,092 7.5479 7.400 7.391 7.400 7.118 7.430 10,253,829 7.3400 1.20%
2025-02-18 0 7.520 7.510 7.520 7.400 7.690 15,584,638 117,643,544 7.5487 7.313 7.303 7.313 7.196 7.478 16,026,072 7.3408 1.21%
2025-02-17 0 7.430 7.420 7.430 7.200 7.520 12,500,966 92,172,380 7.3732 7.225 7.216 7.225 7.002 7.313 12,855,055 7.1701 1.92%
2025-02-14 0 7.290 7.280 7.290 7.170 7.350 10,866,883 79,090,595 7.2781 7.089 7.079 7.089 6.973 7.148 11,174,687 7.0777 2.53%
2025-02-13 0 7.110 7.110 7.120 7.080 7.360 14,764,665 106,960,216 7.2443 6.914 6.914 6.924 6.885 7.157 15,182,873 7.0448 -2.87%
2025-02-12 0 7.320 7.310 7.320 7.180 7.330 11,265,203 81,826,540 7.2637 7.118 7.109 7.118 6.982 7.128 11,584,289 7.0636 2.09%
2025-02-11 0 7.170 7.160 7.170 7.150 7.470 15,613,263 112,600,416 7.2118 6.973 6.963 6.973 6.953 7.264 16,055,507 7.0132 -3.63%
2025-02-10 0 7.440 7.420 7.440 7.260 7.460 9,131,607 67,438,617 7.3852 7.235 7.216 7.235 7.060 7.255 9,390,259 7.1818 0.13%
2025-02-07 0 7.430 7.420 7.430 7.110 7.490 18,955,534 139,205,004 7.3438 7.225 7.216 7.225 6.914 7.284 19,492,448 7.1415 3.34%
2025-02-06 0 7.190 7.190 7.200 7.050 7.210 12,631,068 90,146,908 7.1369 6.992 6.992 7.002 6.856 7.011 12,988,842 6.9403 0.70%
2025-02-05 0 7.140 7.130 7.140 7.010 7.280 8,610,153 61,129,458 7.0997 6.943 6.934 6.943 6.817 7.079 8,854,035 6.9041 -0.70%
2025-02-04 0 7.190 7.180 7.190 7.050 7.400 9,221,558 66,267,699 7.1862 6.992 6.982 6.992 6.856 7.196 9,482,758 6.9882 1.13%
2025-02-03 0 7.110 7.100 7.110 6.860 7.160 8,842,499 61,961,124 7.0072 6.914 6.904 6.914 6.671 6.963 9,092,962 6.8142 -1.11%
2025-01-28 0 7.190 7.180 7.190 7.120 7.240 1,956,276 14,044,563 7.1792 6.992 6.982 6.992 6.924 7.041 2,011,687 6.9815 -0.69%
2025-01-27 0 7.240 7.220 7.240 7.200 7.350 3,617,963 26,265,927 7.2599 7.041 7.021 7.041 7.002 7.148 3,720,442 7.0599 0.56%
2025-01-24 0 7.200 7.190 7.200 7.110 7.300 6,944,343 50,051,234 7.2075 7.002 6.992 7.002 6.914 7.099 7,141,041 7.0090 0.84%
2025-01-23 0 7.140 7.130 7.140 7.100 7.380 7,152,103 51,388,255 7.1851 6.943 6.934 6.943 6.904 7.177 7,354,686 6.9871 -0.97%
2025-01-22 0 7.210 7.210 7.220 7.190 7.360 6,330,357 45,797,140 7.2345 7.011 7.011 7.021 6.992 7.157 6,509,664 7.0353 -2.04%
2025-01-21 0 7.360 7.350 7.360 7.320 7.470 8,565,526 63,257,286 7.3851 7.157 7.148 7.157 7.118 7.264 8,808,144 7.1817 0.00%
2025-01-20 0 7.360 7.360 7.370 7.200 7.470 11,408,057 83,847,701 7.3499 7.157 7.157 7.167 7.002 7.264 11,731,189 7.1474 2.65%
2025-01-17 0 7.170 7.160 7.170 7.000 7.240 7,182,024 51,303,868 7.1434 6.973 6.963 6.973 6.807 7.041 7,385,454 6.9466 2.14%
2025-01-16 0 7.020 7.010 7.020 6.950 7.170 6,093,203 43,005,596 7.0580 6.827 6.817 6.827 6.759 6.973 6,265,792 6.8636 1.15%
2025-01-15 0 6.940 6.930 6.940 6.750 6.980 14,756,979 101,715,778 6.8927 6.749 6.739 6.749 6.564 6.788 15,174,969 6.7029 0.58%
2025-01-14 0 6.900 6.890 6.900 6.810 6.980 8,217,629 56,740,677 6.9048 6.710 6.700 6.710 6.622 6.788 8,450,393 6.7146 1.02%
2025-01-13 0 6.830 6.830 6.840 6.730 6.900 6,823,422 46,505,580 6.8156 6.642 6.642 6.652 6.545 6.710 7,016,695 6.6278 -1.30%
2025-01-10 0 6.920 6.910 6.920 6.820 7.060 8,715,793 60,196,492 6.9066 6.729 6.720 6.729 6.632 6.866 8,962,667 6.7164 -0.86%
2025-01-09 0 6.980 6.980 6.990 6.970 7.110 11,158,199 78,375,295 7.0240 6.788 6.788 6.797 6.778 6.914 11,474,254 6.8305 -0.99%
2025-01-08 0 7.050 7.050 7.060 6.980 7.290 14,394,449 101,672,670 7.0633 6.856 6.856 6.866 6.788 7.089 14,802,171 6.8688 -3.29%
2025-01-07 0 7.290 7.290 7.300 7.150 7.370 9,129,804 66,435,897 7.2768 7.089 7.089 7.099 6.953 7.167 9,388,405 7.0764 0.28%
2025-01-06 0 7.270 7.270 7.280 7.190 7.450 15,198,225 110,902,174 7.2970 7.070 7.070 7.079 6.992 7.245 15,628,713 7.0961 0.28%
2025-01-03 0 7.250 7.250 7.260 7.170 7.560 16,405,692 120,603,530 7.3513 7.050 7.050 7.060 6.973 7.352 16,870,382 7.1488 -3.20%
2025-01-02 0 7.490 7.490 7.500 7.470 7.810 15,906,455 120,848,897 7.5975 7.284 7.284 7.293 7.264 7.595 16,357,004 7.3882 -5.07%
2024-12-31 0 7.890 7.890 7.910 7.890 8.040 4,036,327 32,201,366 7.9779 7.673 7.673 7.692 7.673 7.819 4,150,656 7.7581 -1.13%
2024-12-30 0 7.980 7.970 7.980 7.860 8.100 9,831,157 78,312,120 7.9657 7.760 7.750 7.760 7.643 7.877 10,109,624 7.7463 0.00%
2024-12-27 0 7.980 7.980 7.990 7.780 8.020 9,180,548 72,695,154 7.9184 7.760 7.760 7.770 7.566 7.799 9,440,586 7.7003 1.79%
2024-12-24 0 7.840 7.840 7.850 7.720 7.960 4,355,201 34,337,809 7.8843 7.624 7.624 7.634 7.507 7.741 4,478,562 7.6672 1.29%
2024-12-23 0 7.740 7.730 7.740 7.710 7.860 7,085,395 55,038,451 7.7679 7.527 7.517 7.527 7.498 7.643 7,286,088 7.5539 0.00%
2024-12-20 0 7.740 7.740 7.750 7.700 7.850 24,791,343 192,014,241 7.7452 7.527 7.527 7.537 7.488 7.634 25,493,556 7.5319 -0.13%
2024-12-19 0 7.750 7.730 7.750 7.650 7.780 6,869,000 53,145,650 7.7370 7.537 7.517 7.537 7.439 7.566 7,063,564 7.5239 -0.39%
2024-12-18 0 7.780 7.770 7.780 7.660 7.820 4,783,000 37,092,570 7.7551 7.566 7.556 7.566 7.449 7.605 4,918,478 7.5415 1.30%
2024-12-17 0 7.680 7.680 7.690 7.590 7.810 7,831,856 60,230,871 7.6905 7.468 7.468 7.478 7.381 7.595 8,053,693 7.4787 -0.39%
2024-12-16 0 7.710 7.710 7.720 7.710 8.000 11,676,282 90,804,210 7.7768 7.498 7.498 7.507 7.498 7.780 12,007,012 7.5626 -2.65%
2024-12-13 0 7.920 7.910 7.920 7.900 8.080 9,928,615 79,071,705 7.9640 7.702 7.692 7.702 7.682 7.857 10,209,842 7.7447 -2.70%
2024-12-12 0 8.140 8.120 8.140 7.950 8.250 7,409,330 60,234,567 8.1296 7.916 7.896 7.916 7.731 8.023 7,619,199 7.9056 1.24%
2024-12-11 0 8.040 8.040 8.060 8.000 8.280 9,677,986 78,588,041 8.1203 7.819 7.819 7.838 7.780 8.052 9,952,114 7.8966 -0.25%
2024-12-10 0 8.060 8.050 8.060 8.060 8.640 13,908,000 114,903,192 8.2617 7.838 7.828 7.838 7.838 8.402 14,301,943 8.0341 -0.86%
2024-12-09 0 8.130 8.110 8.130 7.730 8.130 18,156,931 143,364,582 7.8959 7.906 7.887 7.906 7.517 7.906 18,671,225 7.6784 1.63%
2024-12-06 0 8.000 8.000 8.020 7.950 8.180 13,882,348 111,619,820 8.0404 7.780 7.780 7.799 7.731 7.955 14,275,564 7.8189 -1.36%
2024-12-05 0 8.110 8.100 8.110 8.010 8.230 7,390,732 59,666,592 8.0732 7.887 7.877 7.887 7.789 8.003 7,600,074 7.8508 -1.70%
2024-12-04 0 8.250 8.240 8.250 8.220 8.370 8,967,968 74,192,125 8.2730 8.023 8.013 8.023 7.994 8.139 9,221,985 8.0451 -0.60%
2024-12-03 0 8.300 8.280 8.300 8.170 8.460 11,369,443 94,231,317 8.2881 8.071 8.052 8.071 7.945 8.227 11,691,482 8.0598 1.10%
2024-12-02 0 8.210 8.210 8.220 8.040 8.240 8,052,447 65,581,138 8.1442 7.984 7.984 7.994 7.819 8.013 8,280,532 7.9199 1.23%
2024-11-29 0 8.110 8.090 8.110 7.970 8.190 6,101,964 49,318,280 8.0824 7.887 7.867 7.887 7.750 7.964 6,274,802 7.8597 1.37%
2024-11-28 0 8.000 7.990 8.000 7.970 8.150 5,389,882 43,279,331 8.0297 7.780 7.770 7.780 7.750 7.926 5,542,550 7.8086 -1.72%
2024-11-27 0 8.140 8.120 8.140 7.840 8.190 7,029,248 56,426,527 8.0274 7.916 7.896 7.916 7.624 7.964 7,228,351 7.8063 2.39%
2024-11-26 0 7.950 7.940 7.950 7.890 8.120 7,711,078 61,474,160 7.9722 7.731 7.721 7.731 7.673 7.896 7,929,494 7.7526 -0.75%
2024-11-25 0 8.010 8.000 8.010 7.920 8.130 13,357,200 106,889,632 8.0024 7.789 7.780 7.789 7.702 7.906 13,735,542 7.7820 -0.87%
2024-11-22 0 8.080 8.070 8.080 8.020 8.440 14,404,550 116,922,364 8.1170 7.857 7.848 7.857 7.799 8.208 14,812,558 7.8935 -3.00%
2024-11-21 0 8.330 8.320 8.330 8.290 8.590 8,482,086 71,109,423 8.3835 8.101 8.091 8.101 8.062 8.353 8,722,340 8.1526 -2.57%
2024-11-20 0 8.550 8.530 8.550 8.260 8.580 8,183,427 68,827,830 8.4106 8.314 8.295 8.314 8.032 8.344 8,415,222 8.1790 2.03%
2024-11-19 0 8.380 8.370 8.390 8.300 8.560 6,126,814 51,442,898 8.3964 8.149 8.139 8.159 8.071 8.324 6,300,356 8.1651 0.24%
2024-11-18 0 8.360 8.350 8.360 8.240 8.560 6,833,019 57,326,679 8.3897 8.130 8.120 8.130 8.013 8.324 7,026,564 8.1586 -0.24%
2024-11-15 0 8.380 8.370 8.380 8.330 8.590 5,404,595 45,593,089 8.4360 8.149 8.139 8.149 8.101 8.353 5,557,680 8.2036 0.24%
2024-11-14 0 8.360 8.360 8.370 8.350 8.780 6,416,790 54,750,022 8.5323 8.130 8.130 8.139 8.120 8.538 6,598,545 8.2973 -3.02%
2024-11-13 0 8.620 8.600 8.620 8.440 8.620 6,914,683 59,135,618 8.5522 8.383 8.363 8.383 8.208 8.383 7,110,541 8.3166 0.23%
2024-11-12 0 8.600 8.590 8.600 8.540 9.060 11,543,581 100,649,365 8.7191 8.363 8.353 8.363 8.305 8.810 11,870,552 8.4789 -3.37%
2024-11-11 0 8.900 8.880 8.900 8.680 8.980 8,481,923 75,215,467 8.8677 8.655 8.635 8.655 8.441 8.733 8,722,173 8.6235 -0.34%
2024-11-08 0 8.930 8.930 8.940 8.910 9.280 6,800,866 61,324,623 9.0172 8.684 8.684 8.694 8.665 9.024 6,993,500 8.7688 -1.54%
2024-11-07 0 9.070 9.070 9.080 8.670 9.110 9,798,418 87,957,236 8.9767 8.820 8.820 8.830 8.431 8.859 10,075,957 8.7294 2.49%
2024-11-06 0 8.850 8.840 8.850 8.720 9.150 12,870,343 114,725,591 8.9139 8.606 8.597 8.606 8.480 8.898 13,234,894 8.6684 -2.10%
2024-11-05 0 9.040 9.030 9.040 8.820 9.080 10,227,379 91,964,188 8.9920 8.791 8.781 8.791 8.577 8.830 10,517,069 8.7443 1.69%
2024-11-04 0 8.890 8.880 8.890 8.760 8.970 8,094,158 72,031,338 8.8992 8.645 8.635 8.645 8.519 8.723 8,323,424 8.6541 1.37%
2024-11-01 0 8.770 8.750 8.770 8.670 8.940 7,462,843 65,487,833 8.7752 8.528 8.509 8.528 8.431 8.694 7,674,227 8.5335 -0.57%
2024-10-31 0 8.820 8.810 8.820 8.650 9.000 11,558,366 102,255,466 8.8469 8.577 8.567 8.577 8.412 8.752 11,885,756 8.6032 0.68%
2024-10-30 0 8.760 8.750 8.760 8.610 8.980 15,272,137 133,706,057 8.7549 8.519 8.509 8.519 8.373 8.733 15,704,719 8.5138 -1.13%
2024-10-29 0 8.860 8.850 8.860 8.800 9.580 17,985,212 164,074,026 9.1227 8.616 8.606 8.616 8.558 9.316 18,494,642 8.8714 -1.88%
2024-10-28 0 9.030 9.020 9.030 8.850 9.150 15,759,759 141,882,621 9.0028 8.781 8.772 8.781 8.606 8.898 16,206,153 8.7549 1.92%
2024-10-25 0 8.860 8.850 8.860 8.310 9.190 33,427,533 298,308,123 8.9240 8.616 8.606 8.616 8.081 8.937 34,374,365 8.6782 5.85%
2024-10-24 0 8.370 8.360 8.370 8.300 8.550 10,690,646 89,737,152 8.3940 8.139 8.130 8.139 8.071 8.314 10,993,458 8.1628 -2.11%
2024-10-23 0 8.550 8.550 8.570 8.310 8.910 20,269,743 175,376,725 8.6521 8.314 8.314 8.334 8.081 8.665 20,843,882 8.4138 1.42%
2024-10-22 0 8.430 8.420 8.430 8.200 8.520 12,274,268 102,898,695 8.3833 8.198 8.188 8.198 7.974 8.285 12,621,936 8.1524 1.57%
2024-10-21 0 8.300 8.290 8.300 8.210 8.470 10,675,264 89,016,114 8.3385 8.071 8.062 8.071 7.984 8.237 10,977,640 8.1089 -0.12%
2024-10-18 0 8.310 8.300 8.310 7.930 8.360 19,244,074 157,374,596 8.1778 8.081 8.071 8.081 7.712 8.130 19,789,161 7.9526 4.27%
2024-10-17 0 7.970 7.970 7.980 7.920 8.560 24,536,864 200,654,824 8.1777 7.750 7.750 7.760 7.702 8.324 25,231,869 7.9524 -5.34%
2024-10-16 0 8.420 8.410 8.420 8.030 8.660 16,497,493 139,747,137 8.4708 8.188 8.178 8.188 7.809 8.421 16,964,783 8.2375 1.08%
2024-10-15 0 8.330 8.320 8.330 8.200 8.830 16,779,766 141,893,995 8.4563 8.101 8.091 8.101 7.974 8.587 17,255,052 8.2233 -5.13%
2024-10-14 0 8.780 8.770 8.780 8.640 9.120 16,694,142 146,399,080 8.7695 8.538 8.528 8.538 8.402 8.869 17,167,002 8.5279 -2.12%
2024-10-10 0 8.970 8.960 8.970 8.780 9.250 18,034,128 162,627,221 9.0177 8.723 8.713 8.723 8.538 8.995 18,544,943 8.7694 0.56%
2024-10-09 0 8.920 8.920 8.930 8.640 9.720 26,449,134 241,245,116 9.1211 8.674 8.674 8.684 8.402 9.452 27,198,304 8.8699 -5.11%
2024-10-08 0 9.400 9.400 9.410 9.320 11.62 36,362,162 363,716,752 10.003 9.141 9.141 9.151 9.063 11.30 37,392,117 9.7271 -17.98%
2024-10-07 0 11.46 11.46 11.48 10.52 11.54 30,976,843 344,780,356 11.130 11.14 11.14 11.16 10.23 11.22 31,854,260 10.824 5.52%
2024-10-04 0 10.86 10.86 10.88 9.640 11.06 35,580,713 376,950,909 10.594 10.56 10.56 10.58 9.374 10.76 36,588,534 10.302 12.42%
2024-10-03 0 9.660 9.660 9.680 9.370 10.32 19,270,429 187,237,069 9.7163 9.394 9.394 9.413 9.112 10.04 19,816,262 9.4487 -5.66%
2024-10-02 0 10.24 10.22 10.24 9.290 10.28 29,105,694 288,853,707 9.9243 9.958 9.938 9.958 9.034 9.997 29,930,110 9.6509 10.58%
2024-09-30 0 9.260 9.260 9.300 9.190 9.850 47,424,544 446,727,131 9.4197 9.005 9.005 9.044 8.937 9.579 48,767,840 9.1603 5.95%
2024-09-27 0 8.740 8.730 8.740 8.020 8.750 46,012,000 391,306,020 8.5044 8.499 8.490 8.499 7.799 8.509 47,315,286 8.2702 11.91%
2024-09-26 0 7.810 7.800 7.810 7.310 7.830 17,924,985 136,606,042 7.6210 7.595 7.585 7.595 7.109 7.614 18,432,709 7.4111 5.40%
2024-09-25 0 7.410 7.400 7.410 7.390 7.770 16,320,303 122,398,103 7.4997 7.206 7.196 7.206 7.186 7.556 16,782,574 7.2932 -0.80%
2024-09-24 0 7.470 7.460 7.470 7.160 7.490 16,152,390 118,933,868 7.3632 7.264 7.255 7.264 6.963 7.284 16,609,905 7.1604 6.41%
2024-09-23 0 7.020 7.020 7.030 7.000 7.220 10,565,230 74,994,187 7.0982 6.827 6.827 6.836 6.807 7.021 10,864,489 6.9027 0.00%
2024-09-20 0 7.020 7.020 7.030 6.870 7.020 15,597,848 108,985,157 6.9872 6.827 6.827 6.836 6.681 6.827 16,039,656 6.7947 1.59%
2024-09-19 0 6.910 6.910 6.920 6.690 7.050 10,410,163 72,081,136 6.9241 6.720 6.720 6.729 6.506 6.856 10,705,030 6.7334 1.92%
2024-09-17 0 6.780 6.770 6.780 6.610 6.810 4,451,169 30,092,289 6.7605 6.593 6.584 6.593 6.428 6.622 4,577,248 6.5743 1.04%
2024-09-16 0 6.710 6.690 6.710 6.570 6.750 5,077,005 33,927,468 6.6826 6.525 6.506 6.525 6.389 6.564 5,220,811 6.4985 -0.15%
2024-09-13 0 6.720 6.720 6.730 6.630 6.830 7,050,374 47,622,881 6.7547 6.535 6.535 6.545 6.447 6.642 7,250,075 6.5686 1.36%
2024-09-12 0 6.630 6.620 6.630 6.520 6.720 8,002,796 53,232,264 6.6517 6.447 6.438 6.447 6.340 6.535 8,229,475 6.4685 0.76%
2024-09-11 0 6.580 6.570 6.580 6.450 6.620 8,730,883 56,993,720 6.5278 6.399 6.389 6.399 6.272 6.438 8,978,185 6.3480 -0.30%
2024-09-10 0 6.600 6.600 6.610 6.520 6.720 10,199,851 67,496,237 6.6174 6.418 6.418 6.428 6.340 6.535 10,488,761 6.4351 -1.79%
2024-09-09 0 6.720 6.710 6.720 6.630 6.970 16,119,907 107,797,192 6.6872 6.535 6.525 6.535 6.447 6.778 16,576,502 6.5030 -3.59%
2024-09-05 0 6.970 6.960 6.970 6.880 7.080 5,683,967 39,579,178 6.9633 6.778 6.768 6.778 6.690 6.885 5,844,965 6.7715 -0.99%
2024-09-04 0 7.040 7.030 7.040 6.930 7.060 7,910,584 55,370,566 6.9996 6.846 6.836 6.846 6.739 6.866 8,134,651 6.8068 -0.28%
2024-09-03 0 7.060 7.060 7.070 6.920 7.140 6,069,143 42,952,388 7.0772 6.866 6.866 6.875 6.729 6.943 6,241,051 6.8822 1.88%
2024-09-02 0 6.930 6.900 6.930 6.830 7.060 8,410,479 58,068,596 6.9043 6.739 6.710 6.739 6.642 6.866 8,648,705 6.7141 -1.84%
2024-08-30 0 7.060 7.050 7.060 6.820 7.180 8,725,441 61,610,529 7.0610 6.866 6.856 6.866 6.632 6.982 8,972,588 6.8665 2.02%
2024-08-29 0 6.920 6.910 6.920 6.650 6.930 7,123,929 48,760,061 6.8445 6.729 6.720 6.729 6.467 6.739 7,325,714 6.6560 0.87%
2024-08-28 0 6.860 6.840 6.860 6.760 6.930 7,671,590 52,440,503 6.8357 6.671 6.652 6.671 6.574 6.739 7,888,887 6.6474 0.15%
2024-08-27 0 6.850 6.830 6.850 6.680 6.860 8,750,399 59,612,622 6.8126 6.661 6.642 6.661 6.496 6.671 8,998,253 6.6249 1.03%
2024-08-26 0 6.780 6.780 6.800 6.710 6.850 5,892,585 40,092,064 6.8038 6.593 6.593 6.613 6.525 6.661 6,059,492 6.6164 1.04%
2024-08-23 0 6.710 6.700 6.710 6.630 6.760 5,467,178 36,628,007 6.6996 6.525 6.515 6.525 6.447 6.574 5,622,035 6.5151 0.00%
2024-08-22 0 6.710 6.700 6.710 6.630 6.860 10,328,419 68,962,282 6.6769 6.525 6.515 6.525 6.447 6.671 10,620,971 6.4930 -1.18%
2024-08-21 0 6.790 6.790 6.800 6.590 6.820 7,747,054 52,128,893 6.7289 6.603 6.603 6.613 6.408 6.632 7,966,489 6.5435 0.30%
2024-08-20 0 6.770 6.770 6.780 6.700 6.960 10,132,244 68,529,917 6.7635 6.584 6.584 6.593 6.515 6.768 10,419,239 6.5772 -1.31%
2024-08-19 0 6.860 6.860 6.870 6.850 7.040 7,215,549 49,929,573 6.9197 6.671 6.671 6.681 6.661 6.846 7,419,929 6.7291 -0.87%
2024-08-16 0 6.920 6.920 6.930 6.880 7.050 8,813,489 61,168,419 6.9403 6.729 6.729 6.739 6.690 6.856 9,063,130 6.7491 -0.14%
2024-08-15 0 6.930 6.930 6.940 6.860 7.110 8,555,350 59,541,425 6.9596 6.739 6.739 6.749 6.671 6.914 8,797,680 6.7679 -1.98%
2024-08-14 0 7.070 7.070 7.080 7.010 7.310 10,904,786 77,311,453 7.0897 6.875 6.875 6.885 6.817 7.109 11,213,663 6.8944 -1.39%
2024-08-13 0 7.170 7.170 7.180 6.980 7.340 10,853,358 77,324,026 7.1244 6.973 6.973 6.982 6.788 7.138 11,160,778 6.9282 -0.97%
2024-08-12 0 7.550 7.540 7.550 7.510 7.610 4,755,925 35,882,298 7.5448 7.041 7.031 7.041 7.003 7.097 5,100,042 7.0357 -0.13%
2024-08-09 0 7.560 7.550 7.560 7.560 7.810 9,862,264 75,231,636 7.6282 7.050 7.041 7.050 7.050 7.283 10,575,852 7.1135 -1.56%
2024-08-08 0 7.680 7.670 7.680 7.640 7.850 5,529,013 42,735,217 7.7293 7.162 7.152 7.162 7.125 7.320 5,929,067 7.2077 -1.16%
2024-08-07 0 7.770 7.760 7.770 7.660 7.820 7,151,421 55,374,222 7.7431 7.246 7.236 7.246 7.143 7.292 7,668,865 7.2207 0.91%
2024-08-06 0 7.700 7.690 7.700 7.630 7.890 9,781,523 75,398,035 7.7082 7.180 7.171 7.180 7.115 7.358 10,489,269 7.1881 -1.53%
2024-08-05 0 7.820 7.810 7.820 7.680 7.960 8,808,738 68,701,822 7.7993 7.292 7.283 7.292 7.162 7.423 9,446,098 7.2730 -0.89%
2024-08-02 0 7.890 7.890 7.900 7.610 8.140 10,756,794 84,185,297 7.8262 7.358 7.358 7.367 7.097 7.591 11,535,106 7.2982 -3.07%
2024-08-01 0 8.140 8.130 8.140 7.970 8.370 5,087,439 41,477,062 8.1528 7.591 7.581 7.591 7.432 7.805 5,455,543 7.6027 -1.57%
2024-07-31 0 8.270 8.270 8.280 7.880 8.290 9,293,086 75,675,939 8.1433 7.712 7.712 7.721 7.348 7.731 9,965,491 7.5938 5.08%
2024-07-30 0 7.870 7.870 7.890 7.860 8.050 7,442,805 58,918,329 7.9161 7.339 7.339 7.358 7.330 7.507 7,981,332 7.3820 -2.60%
2024-07-29 0 8.080 8.070 8.080 8.030 8.440 5,164,028 41,876,058 8.1092 7.535 7.525 7.535 7.488 7.871 5,537,673 7.5620 -2.18%
2024-07-26 0 8.260 8.250 8.260 8.120 8.340 7,210,250 59,571,830 8.2621 7.703 7.693 7.703 7.572 7.777 7,731,951 7.7046 0.98%
2024-07-25 0 8.180 8.180 8.190 8.100 8.380 7,959,754 65,145,967 8.1844 7.628 7.628 7.637 7.553 7.815 8,535,685 7.6322 -2.39%
2024-07-24 0 8.380 8.380 8.390 8.300 8.640 4,622,260 39,024,477 8.4427 7.815 7.815 7.824 7.740 8.057 4,956,705 7.8731 -0.24%
2024-07-23 0 8.400 8.380 8.400 8.370 8.540 3,938,786 33,207,229 8.4308 7.833 7.815 7.833 7.805 7.964 4,223,778 7.8620 -0.71%
2024-07-22 0 8.460 8.450 8.460 8.230 8.490 2,847,141 23,914,832 8.3996 7.889 7.880 7.889 7.675 7.917 3,053,147 7.8328 0.71%
2024-07-19 0 8.400 8.400 8.420 8.350 8.750 4,906,346 41,393,730 8.4368 7.833 7.833 7.852 7.787 8.160 5,261,347 7.8675 -4.00%
2024-07-18 0 8.750 8.740 8.750 8.550 8.820 5,660,094 49,490,027 8.7437 8.160 8.150 8.160 7.973 8.225 6,069,632 8.1537 1.16%
2024-07-17 0 8.650 8.640 8.650 8.470 8.730 5,334,736 46,179,871 8.6564 8.066 8.057 8.066 7.899 8.141 5,720,733 8.0724 2.73%
2024-07-16 0 8.420 8.410 8.420 8.320 8.650 4,368,500 36,633,388 8.3858 7.852 7.843 7.852 7.759 8.066 4,684,585 7.8200 -2.55%
2024-07-15 0 8.640 8.620 8.640 8.540 8.790 6,170,160 53,175,152 8.6181 8.057 8.038 8.057 7.964 8.197 6,616,604 8.0366 -1.14%
2024-07-12 0 8.740 8.740 8.750 8.680 8.860 5,271,945 45,992,859 8.7241 8.150 8.150 8.160 8.094 8.262 5,653,399 8.1354 0.46%
2024-07-11 0 8.700 8.690 8.700 8.460 8.750 5,922,676 51,157,513 8.6376 8.113 8.104 8.113 7.889 8.160 6,351,214 8.0548 3.82%
2024-07-10 0 8.380 8.370 8.380 8.200 8.480 4,418,048 37,030,113 8.3816 7.815 7.805 7.815 7.647 7.908 4,737,718 7.8160 1.21%
2024-07-09 0 8.280 8.280 8.290 8.190 8.370 5,128,281 42,464,700 8.2805 7.721 7.721 7.731 7.637 7.805 5,499,340 7.7218 0.12%
2024-07-08 0 8.270 8.260 8.270 8.140 8.450 5,063,015 41,741,286 8.2444 7.712 7.703 7.712 7.591 7.880 5,429,352 7.6881 -1.90%
2024-07-05 0 8.430 8.410 8.430 8.380 8.580 3,485,608 29,432,665 8.4441 7.861 7.843 7.861 7.815 8.001 3,737,811 7.8743 -0.94%
2024-07-04 0 8.510 8.500 8.510 8.430 8.800 1,723,658 14,723,295 8.5419 7.936 7.926 7.936 7.861 8.206 1,848,374 7.9655 -0.70%
2024-07-03 0 8.570 8.560 8.570 8.380 8.660 4,579,848 39,089,465 8.5351 7.992 7.982 7.992 7.815 8.076 4,911,225 7.9592 2.15%
2024-07-02 0 8.390 8.380 8.390 8.300 8.640 8,548,763 71,794,970 8.3983 7.824 7.815 7.824 7.740 8.057 9,167,312 7.8316 -1.99%
2024-06-28 0 8.560 8.550 8.560 8.460 8.670 5,098,000 43,671,180 8.5663 7.982 7.973 7.982 7.889 8.085 5,466,868 7.9883 0.35%
2024-06-27 0 8.530 8.520 8.530 8.500 9.100 9,327,040 80,271,015 8.6063 7.954 7.945 7.954 7.926 8.486 10,001,902 8.0256 -6.26%
2024-06-26 0 9.100 9.100 9.110 8.900 9.200 7,474,053 67,768,868 9.0672 8.486 8.486 8.495 8.299 8.579 8,014,841 8.4554 2.13%
2024-06-25 0 8.910 8.900 8.910 8.750 8.980 4,073,962 36,278,665 8.9050 8.309 8.299 8.309 8.160 8.374 4,368,735 8.3042 1.83%
2024-06-24 0 8.750 8.740 8.750 8.470 8.870 5,425,259 46,905,906 8.6458 8.160 8.150 8.160 7.899 8.272 5,817,806 8.0625 -0.91%
2024-06-21 0 8.830 8.830 8.840 8.830 9.020 8,187,549 72,600,177 8.8671 8.234 8.234 8.244 8.234 8.411 8,779,962 8.2688 -1.89%
2024-06-20 0 9.000 8.990 9.000 8.930 9.130 5,604,000 50,442,661 9.0012 8.393 8.383 8.393 8.327 8.514 6,009,480 8.3938 0.33%
2024-06-19 0 8.970 8.960 8.970 8.680 9.040 6,522,789 58,195,342 8.9218 8.365 8.355 8.365 8.094 8.430 6,994,748 8.3199 3.58%
2024-06-18 0 8.660 8.650 8.660 8.530 8.850 6,965,625 60,100,956 8.6282 8.076 8.066 8.076 7.954 8.253 7,469,626 8.0460 -0.23%
2024-06-17 0 8.680 8.650 8.680 8.500 8.710 3,913,533 33,769,210 8.6288 8.094 8.066 8.094 7.926 8.122 4,196,698 8.0466 0.35%
2024-06-14 0 8.650 8.640 8.650 8.500 8.800 5,213,085 45,189,641 8.6685 8.066 8.057 8.066 7.926 8.206 5,590,280 8.0836 -1.37%
2024-06-13 0 8.770 8.760 8.770 8.610 8.880 6,500,510 56,750,027 8.7301 8.178 8.169 8.178 8.029 8.281 6,970,857 8.1410 2.33%
2024-06-12 0 8.570 8.550 8.570 8.450 8.750 7,939,144 67,953,534 8.5593 7.992 7.973 7.992 7.880 8.160 8,513,584 7.9818 -1.27%
2024-06-11 0 8.680 8.670 8.680 8.600 9.220 16,791,483 147,061,210 8.7581 8.094 8.085 8.094 8.020 8.598 18,006,438 8.1671 -5.86%
2024-06-07 0 9.220 9.210 9.220 9.210 9.890 11,181,058 105,446,404 9.4308 8.598 8.589 8.598 8.589 9.223 11,990,068 8.7945 -5.44%
2024-06-06 0 9.750 9.720 9.750 9.500 10.10 21,562,236 210,841,083 9.7783 9.092 9.064 9.092 8.859 9.419 23,122,380 9.1185 2.31%
2024-06-05 0 9.530 9.530 9.540 9.250 9.690 14,552,000 139,086,732 9.5579 8.887 8.887 8.896 8.626 9.036 15,604,916 8.9130 1.71%
2024-06-04 0 9.370 9.370 9.380 9.230 9.530 9,420,520 88,291,218 9.3722 8.738 8.738 8.747 8.607 8.887 10,102,146 8.7398 -1.06%
2024-06-03 0 9.840 9.830 9.840 9.620 9.950 6,269,593 61,651,451 9.8334 8.831 8.822 8.831 8.634 8.930 6,985,914 8.8251 1.76%
2024-05-31 0 9.670 9.650 9.670 9.630 9.980 10,350,574 100,894,247 9.7477 8.678 8.661 8.678 8.643 8.957 11,533,160 8.7482 -1.73%
2024-05-30 0 9.840 9.840 9.850 9.670 10.18 10,578,546 104,843,654 9.9110 8.831 8.831 8.840 8.678 9.136 11,787,178 8.8947 0.61%
2024-05-29 0 9.780 9.780 9.790 9.630 9.930 8,184,913 80,353,688 9.8173 8.777 8.777 8.786 8.643 8.912 9,120,065 8.8106 0.72%
2024-05-28 0 9.710 9.700 9.710 9.560 9.800 5,170,000 50,075,615 9.6858 8.714 8.705 8.714 8.580 8.795 5,760,689 8.6926 0.41%
2024-05-27 0 9.670 9.660 9.680 9.340 9.720 5,657,653 54,115,867 9.5651 8.678 8.669 8.687 8.382 8.723 6,304,058 8.5843 2.11%
2024-05-24 0 9.470 9.450 9.470 9.400 9.720 8,043,101 76,745,389 9.5418 8.499 8.481 8.499 8.436 8.723 8,962,051 8.5634 -1.76%
2024-05-23 0 9.640 9.630 9.640 9.530 9.890 7,573,093 73,242,794 9.6715 8.652 8.643 8.652 8.553 8.876 8,438,343 8.6798 -3.79%
2024-05-22 0 10.02 9.990 10.02 9.850 10.24 7,285,000 73,333,665 10.066 8.993 8.966 8.993 8.840 9.190 8,117,334 9.0342 1.73%
2024-05-21 0 9.850 9.840 9.850 9.810 10.34 11,522,419 114,591,475 9.9451 8.840 8.831 8.840 8.804 9.280 12,838,891 8.9253 -3.62%
2024-05-20 0 10.22 10.20 10.22 10.10 10.64 17,571,983 181,752,984 10.343 9.172 9.154 9.172 9.064 9.549 19,579,637 9.2828 1.59%
2024-05-17 0 10.06 10.06 10.08 9.630 10.16 16,315,260 160,578,132 9.8422 9.028 9.028 9.046 8.643 9.118 18,179,330 8.8330 3.82%
2024-05-16 0 9.690 9.680 9.690 9.360 9.730 16,315,722 156,116,933 9.5685 8.696 8.687 8.696 8.400 8.732 18,179,844 8.5874 3.86%
2024-05-14 0 9.330 9.320 9.330 9.100 10.18 35,203,062 334,583,646 9.5044 8.373 8.364 8.373 8.167 9.136 39,225,122 8.5298 -9.59%
2024-05-13 0 10.32 10.30 10.32 9.910 10.38 13,707,065 140,543,345 10.253 9.262 9.244 9.262 8.894 9.316 15,273,140 9.2020 2.38%
2024-05-10 0 10.08 10.06 10.08 9.840 10.24 9,624,083 96,906,418 10.069 9.046 9.028 9.046 8.831 9.190 10,723,665 9.0367 0.40%
2024-05-09 0 10.04 10.02 10.04 9.720 10.10 7,503,310 74,737,363 9.9606 9.011 8.993 9.011 8.723 9.064 8,360,587 8.9392 3.29%
2024-05-08 0 9.720 9.710 9.720 9.680 10.10 10,920,189 107,540,808 9.8479 8.723 8.714 8.723 8.687 9.064 12,167,855 8.8381 -2.80%
2024-05-07 0 10.00 9.990 10.00 9.800 10.20 18,215,893 182,328,455 10.009 8.975 8.966 8.975 8.795 9.154 20,297,116 8.9830 1.11%
2024-05-06 0 9.890 9.890 9.900 9.000 9.910 30,286,316 292,892,501 9.6708 8.876 8.876 8.885 8.077 8.894 33,746,623 8.6792 11.63%
2024-05-03 0 8.860 8.860 8.880 8.700 9.060 6,245,628 55,357,813 8.8635 7.952 7.952 7.969 7.808 8.131 6,959,211 7.9546 2.19%
2024-05-02 0 8.670 8.660 8.670 8.340 8.800 7,620,096 65,562,966 8.6040 7.781 7.772 7.781 7.485 7.898 8,490,716 7.7217 2.97%
2024-04-30 0 8.420 8.410 8.420 8.370 8.750 6,989,845 59,029,325 8.4450 7.557 7.548 7.557 7.512 7.853 7,788,457 7.5791 -3.44%
2024-04-29 0 8.720 8.720 8.740 8.400 8.850 11,526,476 100,454,434 8.7151 7.826 7.826 7.844 7.539 7.943 12,843,412 7.8215 3.81%
2024-04-26 0 8.400 8.400 8.420 8.130 8.480 7,841,049 65,287,072 8.3263 7.539 7.539 7.557 7.296 7.610 8,736,913 7.4726 2.44%
2024-04-25 0 8.200 8.190 8.200 8.080 8.310 7,428,561 60,884,729 8.1960 7.359 7.350 7.359 7.251 7.458 8,277,297 7.3556 0.86%
2024-04-24 0 8.130 8.100 8.130 7.830 8.140 9,544,676 76,627,180 8.0283 7.296 7.269 7.296 7.027 7.305 10,635,185 7.2051 3.17%
2024-04-23 0 7.880 7.870 7.880 7.850 8.010 6,925,295 54,983,306 7.9395 7.072 7.063 7.072 7.045 7.189 7,716,532 7.1254 0.25%
2024-04-22 0 7.860 7.840 7.860 7.810 8.010 4,999,073 39,460,532 7.8936 7.054 7.036 7.054 7.009 7.189 5,570,233 7.0842 0.51%
2024-04-19 0 7.820 7.820 7.830 7.720 7.940 10,487,121 82,064,522 7.8253 7.018 7.018 7.027 6.928 7.126 11,685,307 7.0229 -0.76%
2024-04-18 0 7.880 7.870 7.880 7.810 8.250 17,660,601 140,456,654 7.9531 7.072 7.063 7.072 7.009 7.404 19,678,380 7.1376 -4.37%
2024-04-17 0 8.240 8.230 8.240 7.990 8.310 10,533,208 85,957,628 8.1606 7.395 7.386 7.395 7.171 7.458 11,736,660 7.3239 2.62%
2024-04-16 0 8.030 8.030 8.040 7.990 8.180 12,045,007 97,073,322 8.0592 7.207 7.207 7.216 7.171 7.341 13,421,187 7.2328 -2.55%
2024-04-15 0 8.240 8.220 8.240 8.170 8.460 10,824,591 89,538,706 8.2718 7.395 7.377 7.395 7.332 7.593 12,061,334 7.4236 -3.17%
2024-04-12 0 8.510 8.500 8.510 8.470 8.930 11,721,544 100,987,100 8.6155 7.637 7.628 7.637 7.602 8.014 13,060,767 7.7321 -3.41%
2024-04-11 0 8.810 8.790 8.810 8.610 8.870 8,857,254 77,717,544 8.7745 7.907 7.889 7.907 7.727 7.960 9,869,223 7.8747 -1.34%
2024-04-10 0 8.930 8.920 8.930 8.750 9.010 10,147,704 90,276,375 8.8962 8.014 8.005 8.014 7.853 8.086 11,307,111 7.9840 -0.11%
2024-04-09 0 8.940 8.930 8.940 8.610 9.020 10,193,434 90,768,488 8.9046 8.023 8.014 8.023 7.727 8.095 11,358,066 7.9915 4.20%
2024-04-08 0 8.580 8.570 8.580 8.470 8.850 15,055,129 129,978,061 8.6335 7.700 7.691 7.700 7.602 7.943 16,775,225 7.7482 -0.58%
2024-04-05 0 8.630 8.630 8.660 8.460 8.960 14,559,148 125,670,402 8.6317 7.745 7.745 7.772 7.593 8.041 16,222,576 7.7466 0.47%
2024-04-03 0 8.590 8.590 8.600 8.210 8.730 16,935,933 144,628,168 8.5397 7.709 7.709 7.718 7.368 7.835 18,870,916 7.6641 4.00%
2024-04-02 0 8.260 8.260 8.270 8.220 8.600 14,704,459 123,271,640 8.3833 7.413 7.413 7.422 7.377 7.718 16,384,490 7.5237 -0.36%
2024-03-28 0 8.290 8.290 8.300 8.000 8.310 11,052,749 90,720,789 8.2080 7.440 7.440 7.449 7.180 7.458 12,315,560 7.3664 3.37%
2024-03-27 0 8.020 8.010 8.020 7.990 8.330 10,048,434 81,503,403 8.1111 7.198 7.189 7.198 7.171 7.476 11,196,499 7.2794 -1.96%
2024-03-26 0 8.180 8.170 8.180 8.120 8.420 9,154,148 75,114,231 8.2055 7.341 7.332 7.341 7.287 7.557 10,200,038 7.3641 -1.09%
2024-03-25 0 8.270 8.260 8.270 8.220 8.440 9,314,599 77,327,834 8.3018 7.422 7.413 7.422 7.377 7.575 10,378,821 7.4505 -1.19%
2024-03-22 0 8.370 8.360 8.370 8.300 8.810 15,861,657 133,663,998 8.4269 7.512 7.503 7.512 7.449 7.907 17,673,901 7.5628 -4.99%
2024-03-21 0 8.810 8.800 8.810 8.760 8.980 9,074,777 80,317,113 8.8506 7.907 7.898 7.907 7.862 8.059 10,111,599 7.9431 0.69%
2024-03-20 0 8.750 8.740 8.750 8.650 8.960 9,096,000 79,935,759 8.7880 7.853 7.844 7.853 7.763 8.041 10,135,247 7.8869 0.00%
2024-03-19 0 8.750 8.740 8.750 8.710 8.990 14,687,930 129,642,684 8.8265 7.853 7.844 7.853 7.817 8.068 16,366,072 7.9214 -2.34%
2024-03-18 0 8.960 8.960 8.970 8.820 9.180 14,475,944 129,437,305 8.9415 8.041 8.041 8.050 7.916 8.239 16,129,866 8.0247 -2.18%
2024-03-15 0 9.160 9.150 9.160 9.070 9.340 60,366,102 553,467,695 9.1685 8.221 8.212 8.221 8.140 8.382 67,263,118 8.2284 -0.65%
2024-03-14 0 9.220 9.210 9.220 9.120 9.540 22,920,774 211,779,437 9.2396 8.275 8.266 8.275 8.185 8.562 25,539,544 8.2922 -1.50%
2024-03-13 0 9.360 9.350 9.360 9.300 9.570 14,095,854 133,060,994 9.4397 8.400 8.391 8.400 8.346 8.589 15,706,350 8.4718 -2.50%
2024-03-12 0 9.600 9.600 9.610 9.260 9.670 14,784,385 140,829,000 9.5255 8.616 8.616 8.625 8.310 8.678 16,473,547 8.5488 1.27%
2024-03-11 0 9.480 9.470 9.480 8.960 9.630 23,199,810 217,945,568 9.3943 8.508 8.499 8.508 8.041 8.643 25,850,461 8.4310 4.75%
2024-03-08 0 9.050 9.050 9.060 8.620 9.200 20,061,688 181,491,252 9.0467 8.122 8.122 8.131 7.736 8.257 22,353,799 8.1190 4.75%
2024-03-07 0 8.640 8.630 8.640 8.520 8.920 15,100,900 131,208,860 8.6888 7.754 7.745 7.754 7.646 8.005 16,826,225 7.7979 0.58%
2024-03-06 0 8.590 8.580 8.590 8.000 8.680 18,527,748 157,716,494 8.5124 7.709 7.700 7.709 7.180 7.790 20,644,601 7.6396 6.31%
2024-03-05 0 8.080 8.060 8.080 7.820 8.160 16,492,553 132,548,015 8.0368 7.251 7.234 7.251 7.018 7.323 18,376,879 7.2128 0.25%
2024-03-04 0 8.060 8.050 8.060 7.830 8.160 11,399,427 91,164,390 7.9973 7.234 7.225 7.234 7.027 7.323 12,701,847 7.1773 0.25%
2024-03-01 0 8.040 8.020 8.040 7.650 8.180 64,258,151 513,821,197 7.9962 7.216 7.198 7.216 6.866 7.341 71,599,846 7.1763 0.50%
2024-02-29 0 8.000 8.000 8.010 7.490 8.140 149,817,670 1,193,586,975 7.9669 7.180 7.180 7.189 6.722 7.305 166,934,809 7.1500 4.85%
2024-02-28 0 7.630 7.630 7.640 7.620 7.900 25,725,811 198,976,020 7.7345 6.848 6.848 6.857 6.839 7.090 28,665,066 6.9414 0.13%
2024-02-27 0 7.620 7.610 7.620 6.860 7.720 27,521,744 202,367,577 7.3530 6.839 6.830 6.839 6.157 6.928 30,666,190 6.5990 3.11%
2024-02-26 0 7.390 7.390 7.400 7.240 7.490 14,050,203 103,733,999 7.3831 6.632 6.632 6.641 6.498 6.722 15,655,483 6.6260 0.41%
2024-02-23 0 7.360 7.360 7.370 7.240 7.540 11,091,200 81,580,144 7.3554 6.605 6.605 6.614 6.498 6.767 12,358,404 6.6012 -2.77%
2024-02-22 0 7.570 7.560 7.570 7.150 7.610 19,874,137 146,881,819 7.3906 6.794 6.785 6.794 6.417 6.830 22,144,819 6.6328 4.70%
2024-02-21 0 7.230 7.220 7.230 6.890 7.360 23,527,505 169,375,043 7.1990 6.489 6.480 6.489 6.184 6.605 26,215,596 6.4609 2.12%
2024-02-20 0 7.080 7.070 7.080 6.840 7.150 8,727,041 61,203,240 7.0131 6.354 6.345 6.354 6.139 6.417 9,724,133 6.2940 2.91%
2024-02-19 0 6.880 6.880 6.890 6.850 7.130 7,182,638 49,765,893 6.9286 6.175 6.175 6.184 6.148 6.399 8,003,277 6.2182 -3.91%
2024-02-16 0 7.160 7.150 7.160 6.710 7.240 9,357,319 66,301,464 7.0855 6.426 6.417 6.426 6.022 6.498 10,426,422 6.3590 6.55%
2024-02-15 0 6.720 6.720 6.740 6.520 6.810 10,001,520 66,779,295 6.6769 6.031 6.031 6.049 5.851 6.112 11,144,225 5.9923 1.51%
2024-02-14 0 6.620 6.600 6.620 6.010 6.670 19,719,143 127,309,851 6.4562 5.941 5.923 5.941 5.394 5.986 21,972,117 5.7942 2.95%
2024-02-09 0 6.430 6.420 6.430 6.360 6.660 5,183,820 33,255,340 6.4152 5.771 5.762 5.771 5.708 5.977 5,776,088 5.7574 -3.45%
2024-02-08 0 6.660 6.660 6.670 6.570 6.840 12,106,124 81,018,092 6.6923 5.977 5.977 5.986 5.896 6.139 13,489,287 6.0061 1.52%
2024-02-07 0 6.560 6.530 6.560 6.440 6.690 14,854,028 97,629,881 6.5726 5.887 5.860 5.887 5.780 6.004 16,551,147 5.8987 1.08%
2024-02-06 0 6.490 6.490 6.500 6.130 6.570 14,630,993 93,940,132 6.4206 5.825 5.825 5.834 5.501 5.896 16,302,630 5.7623 5.02%
2024-02-05 0 6.180 6.170 6.180 6.060 6.300 12,574,682 77,717,015 6.1804 5.546 5.537 5.546 5.439 5.654 14,011,379 5.5467 -2.06%
2024-02-02 0 6.310 6.300 6.310 6.230 6.680 10,675,474 68,498,888 6.4165 5.663 5.654 5.663 5.591 5.995 11,895,180 5.7585 -0.63%
2024-02-01 0 6.350 6.340 6.350 6.300 6.540 13,628,229 87,074,094 6.3892 5.699 5.690 5.699 5.654 5.869 15,185,297 5.7341 -1.55%
2024-01-31 0 6.450 6.440 6.450 6.360 6.760 18,891,627 122,089,570 6.4626 5.789 5.780 5.789 5.708 6.067 21,050,055 5.8000 -1.53%
2024-01-30 0 6.550 6.550 6.560 6.320 6.660 22,364,014 145,185,199 6.4919 5.878 5.878 5.887 5.672 5.977 24,919,173 5.8262 -3.82%
2024-01-29 0 6.810 6.800 6.810 6.750 7.050 20,812,149 142,888,854 6.8656 6.112 6.103 6.112 6.058 6.327 23,190,002 6.1617 -0.15%
2024-01-26 0 6.820 6.810 6.820 6.750 7.070 26,233,559 179,236,536 6.8323 6.121 6.112 6.121 6.058 6.345 29,230,825 6.1318 -4.88%
2024-01-25 0 7.170 7.160 7.170 6.960 7.300 14,804,782 104,776,570 7.0772 6.435 6.426 6.435 6.246 6.551 16,496,275 6.3515 -1.78%
2024-01-24 0 7.300 7.300 7.310 7.080 7.350 11,409,427 82,205,490 7.2050 6.551 6.551 6.560 6.354 6.596 12,712,990 6.4663 3.55%
2024-01-23 0 7.050 7.040 7.050 6.820 7.280 10,786,727 76,188,211 7.0631 6.327 6.318 6.327 6.121 6.534 12,019,144 6.3389 2.92%
2024-01-22 0 6.850 6.840 6.850 6.740 7.060 14,138,066 97,148,988 6.8714 6.148 6.139 6.148 6.049 6.336 15,753,384 6.1669 -2.70%
2024-01-19 0 7.040 7.040 7.050 6.970 7.240 8,784,687 61,965,135 7.0538 6.318 6.318 6.327 6.255 6.498 9,788,365 6.3305 -3.83%
2024-01-18 0 7.320 7.300 7.320 7.090 7.370 9,617,795 70,076,585 7.2861 6.569 6.551 6.569 6.363 6.614 10,716,658 6.5390 2.81%
2024-01-17 0 7.120 7.110 7.120 6.970 7.390 16,695,763 118,151,852 7.0768 6.390 6.381 6.390 6.255 6.632 18,603,306 6.3511 -3.91%
2024-01-16 0 7.410 7.400 7.410 7.380 7.730 9,300,853 69,446,139 7.4666 6.650 6.641 6.650 6.623 6.937 10,363,505 6.7010 -2.24%
2024-01-15 0 7.580 7.570 7.580 7.370 7.680 8,858,516 66,682,034 7.5274 6.803 6.794 6.803 6.614 6.893 9,870,629 6.7556 -0.66%
2024-01-12 0 7.630 7.630 7.640 7.610 7.810 5,579,630 42,920,571 7.6924 6.848 6.848 6.857 6.830 7.009 6,217,120 6.9036 -1.29%
2024-01-11 0 7.730 7.730 7.740 7.640 7.890 7,571,838 58,799,779 7.7656 6.937 6.937 6.946 6.857 7.081 8,436,944 6.9693 -0.26%
2024-01-10 0 7.750 7.720 7.750 7.630 7.900 10,955,047 84,601,778 7.7226 6.955 6.928 6.955 6.848 7.090 12,206,695 6.9308 0.00%
2024-01-09 0 7.750 7.740 7.750 7.710 7.950 9,438,660 73,480,281 7.7850 6.955 6.946 6.955 6.919 7.135 10,517,056 6.9868 -2.27%
2024-01-08 0 7.930 7.920 7.930 7.900 8.690 11,277,115 91,378,620 8.1030 7.117 7.108 7.117 7.090 7.799 12,565,561 7.2721 -7.58%
2024-01-05 0 8.580 8.570 8.580 8.460 8.720 6,777,640 58,299,960 8.6018 7.700 7.691 7.700 7.593 7.826 7,552,007 7.7198 0.59%
2024-01-04 0 8.530 8.520 8.530 8.380 8.640 8,872,582 75,300,567 8.4869 7.655 7.646 7.655 7.521 7.754 9,886,302 7.6167 -0.23%
2024-01-03 0 8.550 8.540 8.550 8.290 8.630 11,746,307 99,893,141 8.5042 7.673 7.664 7.673 7.440 7.745 13,088,359 7.6322 1.54%
2024-01-02 0 8.420 8.420 8.430 8.320 8.870 9,447,125 79,683,341 8.4347 7.557 7.557 7.566 7.467 7.960 10,526,489 7.5698 -3.88%
2023-12-29 0 8.760 8.740 8.760 8.610 8.850 9,028,911 78,483,359 8.6925 7.862 7.844 7.862 7.727 7.943 10,060,492 7.8011 0.23%
2023-12-28 0 8.740 8.730 8.740 8.360 8.770 9,152,014 79,515,687 8.6883 7.844 7.835 7.844 7.503 7.871 10,197,660 7.7974 4.17%
2023-12-27 0 8.390 8.380 8.390 8.250 8.520 6,856,245 57,287,739 8.3556 7.530 7.521 7.530 7.404 7.646 7,639,592 7.4988 0.24%
2023-12-22 0 8.370 8.360 8.370 8.250 8.650 8,224,398 69,238,788 8.4187 7.512 7.503 7.512 7.404 7.763 9,164,061 7.5555 0.36%
2023-12-21 0 8.340 8.340 8.350 8.170 8.700 10,673,195 88,970,168 8.3359 7.485 7.485 7.494 7.332 7.808 11,892,641 7.4811 0.97%
2023-12-20 0 8.260 8.250 8.260 8.170 8.450 9,775,547 80,714,073 8.2567 7.413 7.404 7.413 7.332 7.584 10,892,434 7.4101 0.00%
2023-12-19 0 8.260 8.260 8.270 8.220 8.410 5,704,212 47,244,931 8.2825 7.413 7.413 7.422 7.377 7.548 6,355,936 7.4332 0.12%
2023-12-18 0 8.250 8.240 8.250 8.010 8.300 11,060,246 90,109,253 8.1471 7.404 7.395 7.404 7.189 7.449 12,323,914 7.3117 -0.84%
2023-12-15 0 8.320 8.310 8.320 8.060 8.480 20,825,382 172,474,827 8.2820 7.467 7.458 7.467 7.234 7.610 23,204,747 7.4327 0.85%
2023-12-14 0 8.250 8.230 8.250 8.120 8.600 15,543,264 128,888,550 8.2922 7.404 7.386 7.404 7.287 7.718 17,319,131 7.4420 1.10%
2023-12-13 0 8.160 8.160 8.170 8.100 8.600 17,564,068 144,703,027 8.2386 7.323 7.323 7.332 7.269 7.718 19,570,818 7.3938 -5.66%
2023-12-12 0 8.650 8.650 8.660 8.520 8.730 7,629,213 65,851,788 8.6315 7.763 7.763 7.772 7.646 7.835 8,500,875 7.7465 1.29%
2023-12-11 0 8.540 8.530 8.540 8.380 8.620 7,519,531 64,006,852 8.5121 7.664 7.655 7.664 7.521 7.736 8,378,661 7.6393 0.59%
2023-12-08 0 8.490 8.480 8.490 8.480 8.730 6,387,627 54,499,746 8.5321 7.619 7.610 7.619 7.610 7.835 7,117,433 7.6572 -0.24%
2023-12-07 0 8.510 8.500 8.510 8.420 8.590 3,166,328 26,880,888 8.4896 7.637 7.628 7.637 7.557 7.709 3,528,091 7.6191 -1.50%
2023-12-06 0 8.640 8.640 8.660 8.440 8.780 3,433,496 29,643,589 8.6336 7.754 7.754 7.772 7.575 7.880 3,825,784 7.7484 2.25%
2023-12-05 0 8.450 8.430 8.450 8.360 8.670 4,502,313 38,140,329 8.4713 7.584 7.566 7.584 7.503 7.781 5,016,716 7.6026 -1.97%
2023-12-04 0 8.620 8.600 8.620 8.560 9.030 5,362,419 46,721,374 8.7127 7.736 7.718 7.736 7.682 8.104 5,975,092 7.8194 -0.35%
2023-12-01 0 8.650 8.640 8.650 8.630 9.130 10,581,696 92,453,711 8.7371 7.763 7.754 7.763 7.745 8.194 11,790,688 7.8412 -3.78%
2023-11-30 0 8.990 8.990 9.000 8.810 9.070 10,795,538 96,897,706 8.9757 8.068 8.068 8.077 7.907 8.140 12,028,962 8.0554 1.12%
2023-11-29 0 8.890 8.890 8.900 8.820 9.400 5,687,998 50,799,782 8.9310 7.978 7.978 7.987 7.916 8.436 6,337,870 8.0153 -4.31%
2023-11-28 0 9.290 9.280 9.290 9.140 9.440 3,192,033 29,486,328 9.2375 8.337 8.328 8.337 8.203 8.472 3,556,733 8.2903 0.11%
2023-11-27 0 9.280 9.270 9.280 9.170 9.480 2,076,237 19,253,110 9.2731 8.328 8.319 8.328 8.230 8.508 2,313,454 8.3222 -1.49%
2023-11-24 0 9.420 9.410 9.420 9.370 9.650 3,124,808 29,639,164 9.4851 8.454 8.445 8.454 8.409 8.661 3,481,827 8.5125 -2.28%
2023-11-23 0 9.640 9.630 9.640 9.260 9.640 4,272,300 40,426,212 9.4624 8.652 8.643 8.652 8.310 8.652 4,760,424 8.4921 3.21%
2023-11-22 0 9.340 9.330 9.340 9.190 9.390 5,607,156 52,118,758 9.2950 8.382 8.373 8.382 8.248 8.427 6,247,791 8.3419 -1.27%
2023-11-21 0 9.460 9.450 9.460 9.410 9.860 5,327,899 51,176,641 9.6054 8.490 8.481 8.490 8.445 8.849 5,936,628 8.6205 -0.94%
2023-11-20 0 9.550 9.530 9.550 9.310 9.640 4,110,817 39,029,819 9.4944 8.571 8.553 8.571 8.355 8.652 4,580,491 8.5209 1.70%
2023-11-17 0 9.390 9.370 9.390 9.270 9.460 3,800,217 35,559,518 9.3572 8.427 8.409 8.427 8.319 8.490 4,234,404 8.3978 -0.74%
2023-11-16 0 9.460 9.460 9.470 9.350 9.640 3,362,918 31,867,729 9.4762 8.490 8.490 8.499 8.391 8.652 3,747,142 8.5045 -0.73%
2023-11-15 0 9.530 9.530 9.540 9.170 9.580 8,714,202 82,383,323 9.4539 8.553 8.553 8.562 8.230 8.598 9,709,827 8.4845 5.77%
2023-11-14 0 9.010 9.000 9.010 8.980 9.260 3,258,780 29,573,526 9.0750 8.086 8.077 8.086 8.059 8.310 3,631,106 8.1445 -1.21%
2023-11-13 0 9.120 9.100 9.120 8.880 9.130 2,527,372 22,782,117 9.0142 8.185 8.167 8.185 7.969 8.194 2,816,132 8.0899 2.13%
2023-11-10 0 8.930 8.920 8.930 8.850 9.130 3,696,333 32,904,066 8.9018 8.014 8.005 8.014 7.943 8.194 4,118,651 7.9890 -1.65%
2023-11-09 0 9.080 9.080 9.090 8.980 9.230 3,072,187 28,005,672 9.1159 8.149 8.149 8.158 8.059 8.284 3,423,194 8.1812 0.22%
2023-11-08 0 9.060 9.050 9.060 8.970 9.150 3,973,917 35,986,247 9.0556 8.131 8.122 8.131 8.050 8.212 4,427,949 8.1271 -0.44%
2023-11-07 0 9.100 9.100 9.120 9.080 9.340 6,339,113 58,017,470 9.1523 8.167 8.167 8.185 8.149 8.382 7,063,377 8.2138 -4.01%
2023-11-06 0 9.480 9.470 9.480 9.170 9.610 4,782,082 45,343,430 9.4819 8.508 8.499 8.508 8.230 8.625 5,328,450 8.5097 2.16%
2023-11-03 0 9.280 9.270 9.280 9.000 9.350 4,049,721 37,506,115 9.2614 8.328 8.319 8.328 8.077 8.391 4,512,414 8.3118 3.80%
2023-11-02 0 8.940 8.940 8.950 8.900 9.320 3,114,182 28,252,721 9.0723 8.023 8.023 8.032 7.987 8.364 3,469,987 8.1420 0.79%
2023-11-01 0 8.870 8.870 8.890 8.820 9.020 2,355,588 20,957,842 8.8971 7.960 7.960 7.978 7.916 8.095 2,624,721 7.9848 -1.33%
2023-10-31 0 8.990 8.980 8.990 8.930 9.370 4,613,464 41,704,411 9.0397 8.068 8.059 8.068 8.014 8.409 5,140,567 8.1128 -2.60%
2023-10-30 0 9.230 9.230 9.240 9.060 9.280 3,016,875 27,748,961 9.1979 8.284 8.284 8.293 8.131 8.328 3,361,562 8.2548 0.98%
2023-10-27 0 9.140 9.140 9.150 8.780 9.200 3,246,381 29,406,397 9.0582 8.203 8.203 8.212 7.880 8.257 3,617,290 8.1294 2.81%
2023-10-26 0 8.890 8.880 8.890 8.820 9.000 4,919,857 43,704,923 8.8834 7.978 7.969 7.978 7.916 8.077 5,481,966 7.9725 -1.11%
2023-10-25 0 8.990 8.990 9.000 8.940 9.510 4,618,544 42,311,358 9.1612 8.068 8.068 8.077 8.023 8.535 5,146,227 8.2218 -1.96%
2023-10-24 0 9.170 9.160 9.170 8.840 9.260 8,330,842 75,165,178 9.0225 8.230 8.221 8.230 7.934 8.310 9,282,667 8.0974 -0.97%
2023-10-20 0 9.260 9.260 9.270 9.100 9.420 4,236,198 39,266,758 9.2693 8.310 8.310 8.319 8.167 8.454 4,720,197 8.3189 -0.43%
2023-10-19 0 9.300 9.280 9.300 9.260 9.500 4,953,099 46,222,485 9.3320 8.346 8.328 8.346 8.310 8.526 5,519,006 8.3751 -2.31%
2023-10-18 0 9.520 9.520 9.530 9.410 9.630 2,952,133 28,096,033 9.5172 8.544 8.544 8.553 8.445 8.643 3,289,423 8.5413 -1.14%
2023-10-17 0 9.630 9.630 9.650 9.600 9.980 2,945,392 28,549,297 9.6929 8.643 8.643 8.661 8.616 8.957 3,281,912 8.6990 -1.33%
2023-10-16 0 9.760 9.760 9.780 9.660 9.870 2,575,234 25,122,888 9.7556 8.759 8.759 8.777 8.669 8.858 2,869,463 8.7553 -1.11%
2023-10-13 0 9.870 9.870 9.880 9.860 10.44 5,665,614 56,534,451 9.9785 8.858 8.858 8.867 8.849 9.370 6,312,928 8.9553 -5.46%
2023-10-12 0 10.44 10.44 10.46 9.850 10.54 10,587,948 109,051,080 10.300 9.370 9.370 9.387 8.840 9.459 11,797,654 9.2435 8.19%
2023-10-11 0 9.650 9.650 9.660 9.370 9.830 8,201,085 79,417,233 9.6837 8.661 8.661 8.669 8.409 8.822 9,138,085 8.6908 3.32%
2023-10-10 0 9.340 9.330 9.340 9.250 9.800 6,548,868 61,621,602 9.4095 8.382 8.373 8.382 8.302 8.795 7,297,097 8.4447 -1.68%
2023-10-09 0 9.500 9.490 9.500 9.360 9.640 3,804,533 36,051,478 9.4759 8.526 8.517 8.526 8.400 8.652 4,239,213 8.5043 -2.26%
2023-10-06 0 9.720 9.720 9.730 9.580 9.780 2,518,237 24,485,303 9.7232 8.723 8.723 8.732 8.598 8.777 2,805,953 8.7262 0.73%
2023-10-05 0 9.650 9.650 9.660 9.530 9.690 2,434,788 23,457,640 9.6344 8.661 8.661 8.669 8.553 8.696 2,712,970 8.6465 -0.21%
2023-10-04 0 9.670 9.660 9.670 9.540 9.700 1,333,411 12,845,232 9.6334 8.678 8.669 8.678 8.562 8.705 1,485,757 8.6456 -0.51%
2023-10-03 0 9.720 9.710 9.720 9.560 10.14 3,663,612 35,602,621 9.7179 8.723 8.714 8.723 8.580 9.100 4,082,191 8.7214 -4.14%
2023-09-29 0 10.14 10.14 10.16 10.00 10.22 3,745,475 38,016,087 10.150 9.100 9.100 9.118 8.975 9.172 4,173,407 9.1091 1.71%
2023-09-28 0 9.970 9.930 9.970 9.710 9.980 5,222,616 51,613,619 9.8827 8.948 8.912 8.948 8.714 8.957 5,819,316 8.8694 1.53%
2023-09-27 0 9.820 9.820 9.830 9.730 9.980 6,404,293 63,070,902 9.8482 8.813 8.813 8.822 8.732 8.957 7,136,004 8.8384 -0.71%
2023-09-26 0 9.890 9.890 9.910 9.880 10.54 9,269,027 93,449,182 10.082 8.876 8.876 8.894 8.867 9.459 10,328,042 9.0481 -6.17%
2023-09-25 0 10.54 10.54 10.56 10.54 11.00 5,773,426 61,283,429 10.615 9.459 9.459 9.477 9.459 9.872 6,433,058 9.5263 -2.59%
2023-09-22 0 10.82 10.80 10.82 10.52 10.86 6,455,571 69,369,896 10.746 9.711 9.693 9.711 9.441 9.746 7,193,140 9.6439 0.74%
2023-09-21 0 10.74 10.72 10.74 10.68 10.88 5,243,396 56,389,611 10.754 9.639 9.621 9.639 9.585 9.764 5,842,470 9.6517 -0.74%
2023-09-20 0 10.82 10.82 10.84 10.80 11.16 2,283,396 24,848,837 10.882 9.711 9.711 9.728 9.693 10.02 2,544,281 9.7665 -1.46%
2023-09-19 0 10.98 10.96 10.98 10.96 11.28 3,071,208 33,827,882 11.015 9.854 9.836 9.854 9.836 10.12 3,422,103 9.8851 -0.90%
2023-09-18 0 11.08 11.06 11.14 10.92 11.28 3,929,398 43,824,974 11.153 9.944 9.926 9.998 9.800 10.12 4,378,344 10.009 -2.12%
2023-09-15 0 11.32 11.32 11.34 11.02 11.42 7,617,400 86,068,307 11.299 10.16 10.16 10.18 9.890 10.25 8,487,712 10.140 1.62%
2023-09-14 0 11.14 11.12 11.14 10.92 11.26 3,543,633 39,343,207 11.103 9.998 9.980 9.998 9.800 10.11 3,948,504 9.9641 1.27%
2023-09-13 0 11.00 11.00 11.02 10.90 11.18 5,227,115 57,567,856 11.013 9.872 9.872 9.890 9.782 10.03 5,824,329 9.8840 -0.18%
2023-09-12 0 11.02 11.02 11.04 10.96 11.52 3,627,344 40,099,352 11.055 9.890 9.890 9.908 9.836 10.34 4,041,779 9.9212 -2.48%
2023-09-11 0 11.30 11.30 11.34 10.98 11.48 5,714,473 64,077,888 11.213 10.14 10.14 10.18 9.854 10.30 6,367,369 10.063 -1.57%
2023-09-07 0 11.48 11.48 11.50 11.44 12.00 3,581,444 41,510,977 11.591 10.30 10.30 10.32 10.27 10.77 3,990,635 10.402 -3.20%
2023-09-06 0 11.86 11.86 11.88 11.72 11.94 3,282,496 38,914,289 11.855 10.64 10.64 10.66 10.52 10.72 3,657,531 10.639 -0.17%
2023-09-05 0 11.88 11.88 11.90 11.76 12.20 4,494,968 53,496,613 11.901 10.66 10.66 10.68 10.55 10.95 5,008,532 10.681 -2.62%
2023-09-04 0 12.20 12.16 12.20 11.74 12.26 11,456,761 138,781,322 12.114 10.95 10.91 10.95 10.54 11.00 12,765,732 10.871 5.35%
2023-08-31 0 11.58 11.56 11.58 11.46 11.66 10,076,808 116,520,294 11.563 10.39 10.37 10.39 10.28 10.46 11,228,115 10.378 0.70%
2023-08-30 0 11.50 11.50 11.52 11.36 11.80 8,562,912 98,992,428 11.561 10.32 10.32 10.34 10.20 10.59 9,541,252 10.375 0.52%
2023-08-29 0 11.44 11.44 11.46 11.12 11.50 10,267,598 116,576,181 11.354 10.27 10.27 10.28 9.980 10.32 11,440,703 10.190 4.57%
2023-08-28 0 10.94 10.92 10.94 10.94 11.46 4,768,885 53,170,429 11.149 9.818 9.800 9.818 9.818 10.28 5,313,745 10.006 -0.55%
2023-08-25 0 11.00 11.00 11.02 10.78 11.08 3,868,656 42,446,736 10.972 9.872 9.872 9.890 9.675 9.944 4,310,662 9.8469 1.29%
2023-08-24 0 10.86 10.86 10.88 10.82 11.06 5,529,594 60,300,852 10.905 9.746 9.746 9.764 9.711 9.926 6,161,367 9.7869 0.00%
2023-08-23 0 10.86 10.86 10.88 10.82 11.34 4,884,386 53,366,166 10.926 9.746 9.746 9.764 9.711 10.18 5,442,442 9.8056 -1.63%
2023-08-22 0 11.04 11.02 11.04 10.74 11.18 4,708,460 51,587,792 10.956 9.908 9.890 9.908 9.639 10.03 5,246,416 9.8330 1.28%
2023-08-21 0 10.90 10.90 10.92 10.82 11.28 5,438,264 59,632,321 10.965 9.782 9.782 9.800 9.711 10.12 6,059,603 9.8410 -3.37%
2023-08-18 0 11.28 11.26 11.28 11.18 11.64 8,605,866 97,712,503 11.354 10.12 10.11 10.12 10.03 10.45 9,589,113 10.190 -0.35%
2023-08-17 0 11.32 11.30 11.32 10.94 11.40 5,672,915 63,729,053 11.234 10.16 10.14 10.16 9.818 10.23 6,321,063 10.082 -0.18%
2023-08-16 0 11.34 11.34 11.38 11.20 11.48 4,214,600 47,932,356 11.373 10.18 10.18 10.21 10.05 10.30 4,696,131 10.207 -0.53%
2023-08-15 0 11.40 11.38 11.40 11.18 11.54 5,094,933 57,873,815 11.359 10.23 10.21 10.23 10.03 10.36 5,677,045 10.194 0.71%
2023-08-14 0 11.32 11.32 11.34 11.00 11.44 6,834,689 76,590,553 11.206 10.16 10.16 10.18 9.872 10.27 7,615,574 10.057 -1.22%
2023-08-11 0 11.46 11.44 11.46 11.34 12.04 9,003,097 103,215,181 11.464 10.28 10.27 10.28 10.18 10.81 10,031,729 10.289 -3.37%
2023-08-10 0 12.12 12.12 12.14 11.86 12.18 6,633,784 80,011,353 12.061 10.64 10.64 10.66 10.42 10.70 7,553,759 10.592 -0.98%
2023-08-09 0 12.24 12.24 12.26 11.96 12.32 4,828,526 58,875,341 12.193 10.75 10.75 10.77 10.50 10.82 5,498,147 10.708 1.49%
2023-08-08 0 12.06 12.06 12.12 11.94 12.58 12,043,910 146,594,573 12.172 10.59 10.59 10.64 10.49 11.05 13,714,163 10.689 -4.13%
2023-08-07 0 12.58 12.56 12.58 12.22 12.78 6,197,336 77,336,723 12.479 11.05 11.03 11.05 10.73 11.22 7,056,784 10.959 0.00%
2023-08-04 0 12.58 12.56 12.58 12.52 12.78 8,678,574 109,744,153 12.645 11.05 11.03 11.05 11.00 11.22 9,882,121 11.105 0.48%
2023-08-03 0 12.52 12.50 12.54 12.04 12.66 9,429,640 117,429,010 12.453 11.00 10.98 11.01 10.57 11.12 10,737,345 10.937 2.12%
2023-08-02 0 12.26 12.24 12.26 12.08 12.36 6,432,360 78,730,770 12.240 10.77 10.75 10.77 10.61 10.85 7,324,401 10.749 0.16%
2023-08-01 0 12.24 12.22 12.24 12.12 13.14 12,226,712 151,013,276 12.351 10.75 10.73 10.75 10.64 11.54 13,922,316 10.847 -4.97%
2023-07-31 0 12.88 12.88 12.92 12.62 13.28 14,926,390 194,270,505 13.015 11.31 11.31 11.35 11.08 11.66 16,996,386 11.430 2.06%
2023-07-28 0 12.62 12.58 12.62 12.06 12.76 6,336,473 79,493,514 12.545 11.08 11.05 11.08 10.59 11.21 7,215,217 11.017 2.60%
2023-07-27 0 12.30 12.30 12.32 12.08 12.42 9,393,866 114,745,826 12.215 10.80 10.80 10.82 10.61 10.91 10,696,610 10.727 2.84%
2023-07-26 0 11.96 11.96 11.98 11.80 12.10 7,370,944 88,099,268 11.952 10.50 10.50 10.52 10.36 10.63 8,393,149 10.497 2.40%
2023-07-25 0 11.68 11.66 11.68 11.62 11.80 6,039,309 70,794,384 11.722 10.26 10.24 10.26 10.20 10.36 6,876,842 10.295 3.91%
2023-07-24 0 11.24 11.22 11.24 11.16 11.66 4,823,600 54,518,071 11.302 9.871 9.854 9.871 9.801 10.24 5,492,538 9.9258 -4.58%
2023-07-21 0 11.78 11.76 11.78 11.50 11.94 4,710,690 55,303,458 11.740 10.35 10.33 10.35 10.10 10.49 5,363,970 10.310 1.73%
2023-07-20 0 11.58 11.56 11.58 11.32 11.96 5,679,547 66,420,572 11.695 10.17 10.15 10.17 9.941 10.50 6,467,188 10.270 1.05%
2023-07-19 0 11.46 11.46 11.48 11.12 11.60 9,416,819 106,862,954 11.348 10.06 10.06 10.08 9.766 10.19 10,722,746 9.9660 -1.21%
2023-07-18 0 11.60 11.60 11.64 11.60 12.04 7,262,149 85,168,361 11.728 10.19 10.19 10.22 10.19 10.57 8,269,266 10.299 -3.65%
2023-07-14 0 12.04 12.02 12.04 11.88 12.10 3,262,482 39,197,269 12.015 10.57 10.56 10.57 10.43 10.63 3,714,924 10.551 1.35%
2023-07-13 0 11.88 11.88 11.90 11.72 12.34 7,052,875 84,087,153 11.922 10.43 10.43 10.45 10.29 10.84 8,030,970 10.470 -1.66%
2023-07-12 0 12.08 12.06 12.08 11.88 12.18 2,564,326 30,953,425 12.071 10.61 10.59 10.61 10.43 10.70 2,919,947 10.601 0.17%
2023-07-11 0 12.06 12.04 12.06 11.78 12.18 4,429,345 53,229,638 12.018 10.59 10.57 10.59 10.35 10.70 5,043,608 10.554 2.03%
2023-07-10 0 11.82 11.82 11.84 11.68 12.10 4,480,229 52,924,996 11.813 10.38 10.38 10.40 10.26 10.63 5,101,548 10.374 0.34%
2023-07-07 0 11.78 11.76 11.78 11.70 12.10 3,995,287 47,379,435 11.859 10.35 10.33 10.35 10.28 10.63 4,549,354 10.415 -2.00%
2023-07-06 0 12.02 12.00 12.02 11.98 12.50 3,618,292 43,849,276 12.119 10.56 10.54 10.56 10.52 10.98 4,120,078 10.643 -3.38%
2023-07-05 0 12.44 12.42 12.44 12.26 12.56 3,056,522 37,938,677 12.412 10.92 10.91 10.92 10.77 11.03 3,480,401 10.901 -0.80%
2023-07-04 0 12.54 12.52 12.54 12.34 12.58 1,703,244 21,268,651 12.487 11.01 11.00 11.01 10.84 11.05 1,939,450 10.966 -0.63%
2023-07-03 0 12.62 12.60 12.62 12.26 12.64 4,852,044 60,857,781 12.543 11.08 11.07 11.08 10.77 11.10 5,524,927 11.015 3.44%
2023-06-30 0 12.20 12.20 12.22 12.20 12.50 4,291,588 52,710,178 12.282 10.71 10.71 10.73 10.71 10.98 4,886,747 10.786 -0.81%
2023-06-29 0 12.30 12.28 12.30 12.24 12.60 6,859,013 85,002,225 12.393 10.80 10.78 10.80 10.75 11.07 7,810,223 10.883 -0.97%
2023-06-28 0 12.42 12.40 12.42 12.12 12.52 3,719,753 46,094,566 12.392 10.91 10.89 10.91 10.64 11.00 4,235,609 10.883 0.98%
2023-06-27 0 12.30 12.28 12.30 11.74 12.40 11,391,392 138,417,568 12.151 10.80 10.78 10.80 10.31 10.89 12,971,153 10.671 5.31%
2023-06-26 0 11.68 11.68 11.70 11.22 11.84 7,484,157 87,104,385 11.639 10.26 10.26 10.28 9.854 10.40 8,522,062 10.221 0.69%
2023-06-23 0 11.60 11.58 11.60 11.50 11.90 4,590,925 53,348,255 11.620 10.19 10.17 10.19 10.10 10.45 5,227,596 10.205 -2.85%
2023-06-21 0 11.94 11.90 11.94 11.72 12.10 6,329,451 75,086,670 11.863 10.49 10.45 10.49 10.29 10.63 7,207,221 10.418 -1.49%
2023-06-20 0 12.12 12.10 12.12 11.96 12.76 6,863,055 83,257,037 12.131 10.64 10.63 10.64 10.50 11.21 7,814,825 10.654 -2.88%
2023-06-19 0 12.48 12.46 12.48 12.28 13.20 10,793,782 134,418,089 12.453 10.96 10.94 10.96 10.78 11.59 12,290,667 10.937 -2.50%
2023-06-16 0 12.80 12.80 12.82 12.76 13.06 10,723,201 138,005,365 12.870 11.24 11.24 11.26 11.21 11.47 12,210,297 11.302 -0.16%
2023-06-15 0 12.82 12.78 12.82 12.38 12.82 5,356,816 67,945,337 12.684 11.26 11.22 11.26 10.87 11.26 6,099,701 11.139 3.39%
2023-06-14 0 12.40 12.38 12.40 12.22 12.48 3,801,048 47,100,819 12.392 10.89 10.87 10.89 10.73 10.96 4,328,178 10.882 1.31%
2023-06-13 0 12.24 12.24 12.26 12.06 12.40 6,018,837 73,697,349 12.245 10.75 10.75 10.77 10.59 10.89 6,853,531 10.753 0.16%
2023-06-12 0 12.22 12.20 12.22 12.08 12.36 4,417,040 54,017,501 12.229 10.73 10.71 10.73 10.61 10.85 5,029,596 10.740 -0.81%
2023-06-09 0 12.32 12.32 12.36 12.12 12.44 6,537,079 80,354,771 12.292 10.82 10.82 10.85 10.64 10.92 7,443,643 10.795 0.82%
2023-06-08 0 12.22 12.22 12.24 11.98 12.36 7,318,291 89,196,846 12.188 10.73 10.73 10.75 10.52 10.85 8,333,194 10.704 0.83%
2023-06-07 0 12.12 12.10 12.12 12.02 12.40 6,864,964 83,513,515 12.165 10.64 10.63 10.64 10.56 10.89 7,816,999 10.684 0.17%
2023-06-06 0 12.10 12.08 12.10 11.98 12.42 8,177,724 99,583,261 12.177 10.63 10.61 10.63 10.52 10.91 9,311,813 10.694 1.85%
2023-06-05 0 12.10 12.10 12.12 12.02 12.40 4,167,871 50,722,094 12.170 10.43 10.43 10.45 10.36 10.69 4,833,759 10.493 -2.10%
2023-06-02 0 12.36 12.36 12.42 11.56 12.48 12,502,759 152,270,238 12.179 10.66 10.66 10.71 9.968 10.76 14,500,287 10.501 7.85%
2023-06-01 0 11.46 11.46 11.48 11.22 11.82 10,351,944 119,476,719 11.542 9.881 9.881 9.899 9.674 10.19 12,005,842 9.9515 -1.04%
2023-05-31 0 11.58 11.56 11.58 11.32 11.74 24,503,725 282,962,300 11.548 9.985 9.968 9.985 9.761 10.12 28,418,610 9.9569 -1.53%
2023-05-30 0 11.76 11.76 11.80 11.54 12.00 7,637,786 89,614,061 11.733 10.14 10.14 10.17 9.950 10.35 8,858,052 10.117 0.51%
2023-05-29 0 11.70 11.70 11.72 11.42 11.86 9,216,010 107,492,122 11.664 10.09 10.09 10.11 9.847 10.23 10,688,424 10.057 1.04%
2023-05-25 0 11.58 11.56 11.58 11.38 11.68 8,566,120 99,134,345 11.573 9.985 9.968 9.985 9.812 10.07 9,934,703 9.9786 -1.53%
2023-05-24 0 11.76 11.74 11.76 11.60 11.92 8,009,524 94,305,925 11.774 10.14 10.12 10.14 10.00 10.28 9,289,181 10.152 -0.17%
2023-05-23 0 11.78 11.78 11.80 11.72 12.24 11,689,931 139,032,145 11.893 10.16 10.16 10.17 10.11 10.55 13,557,596 10.255 -2.81%
2023-05-22 0 12.12 12.12 12.14 11.96 12.44 9,513,299 115,729,979 12.165 10.45 10.45 10.47 10.31 10.73 11,033,210 10.489 -1.94%
2023-05-19 0 12.36 12.34 12.36 12.22 12.56 4,662,995 57,618,432 12.357 10.66 10.64 10.66 10.54 10.83 5,407,987 10.654 -1.59%
2023-05-18 0 12.56 12.54 12.56 12.50 12.84 4,656,934 58,835,683 12.634 10.83 10.81 10.83 10.78 11.07 5,400,958 10.894 -0.32%
2023-05-17 0 12.60 12.60 12.62 12.48 13.38 12,870,696 164,816,255 12.806 10.86 10.86 10.88 10.76 11.54 14,927,008 11.041 -5.55%
2023-05-16 0 13.34 13.28 13.34 13.08 13.70 9,027,973 119,340,658 13.219 11.50 11.45 11.50 11.28 11.81 10,470,345 11.398 0.15%
2023-05-15 0 13.32 13.30 13.32 12.96 13.54 7,329,238 97,161,755 13.257 11.49 11.47 11.49 11.17 11.67 8,500,208 11.431 1.52%
2023-05-12 0 13.12 13.10 13.12 13.04 13.44 6,653,000 87,568,600 13.162 11.31 11.30 11.31 11.24 11.59 7,715,929 11.349 -1.94%
2023-05-11 0 13.38 13.38 13.40 13.34 13.80 4,870,097 65,637,880 13.478 11.54 11.54 11.55 11.50 11.90 5,648,178 11.621 -2.48%
2023-05-10 0 13.72 13.68 13.72 13.28 13.76 7,384,766 100,310,918 13.584 11.83 11.80 11.83 11.45 11.86 8,564,607 11.712 1.63%
2023-05-09 0 13.50 13.48 13.50 13.40 14.00 8,836,125 120,452,597 13.632 11.64 11.62 11.64 11.55 12.07 10,247,846 11.754 -3.02%
2023-05-08 0 13.92 13.90 13.92 13.78 14.24 4,966,544 69,281,906 13.950 12.00 11.99 12.00 11.88 12.28 5,760,034 12.028 0.14%
2023-05-05 0 13.90 13.90 13.92 13.88 14.28 4,572,870 63,905,745 13.975 11.99 11.99 12.00 11.97 12.31 5,303,463 12.050 -1.97%
2023-05-04 0 14.18 14.16 14.18 13.84 14.24 5,411,766 76,342,759 14.107 12.23 12.21 12.23 11.93 12.28 6,276,387 12.163 1.87%
2023-05-03 0 13.92 13.90 13.92 13.72 14.10 7,578,990 105,292,495 13.893 12.00 11.99 12.00 11.83 12.16 8,789,862 11.979 -1.69%
2023-05-02 0 14.16 14.14 14.16 13.98 14.86 4,476,701 63,700,061 14.229 12.21 12.19 12.21 12.05 12.81 5,191,930 12.269 -0.98%
2023-04-28 0 14.30 14.28 14.30 14.10 14.62 8,742,766 124,967,282 14.294 12.33 12.31 12.33 12.16 12.61 10,139,571 12.325 -2.59%
2023-04-27 0 14.68 14.64 14.68 14.22 14.68 9,409,836 136,796,195 14.538 12.66 12.62 12.66 12.26 12.66 10,913,217 12.535 2.66%
2023-04-26 0 14.30 14.28 14.30 13.88 14.40 6,887,617 98,042,524 14.235 12.33 12.31 12.33 11.97 12.42 7,988,031 12.274 1.71%
2023-04-25 0 14.06 14.04 14.06 14.00 14.86 9,662,730 137,765,465 14.257 12.12 12.11 12.12 12.07 12.81 11,206,515 12.293 -4.35%
2023-04-24 0 14.70 14.68 14.70 14.52 14.90 5,715,619 83,831,904 14.667 12.67 12.66 12.67 12.52 12.85 6,628,786 12.647 -0.81%
2023-04-21 0 14.82 14.80 14.82 14.72 15.28 7,958,192 119,307,911 14.992 12.78 12.76 12.78 12.69 13.18 9,229,648 12.927 -0.54%
2023-04-20 0 14.90 14.82 14.90 14.46 14.92 6,064,116 89,320,030 14.729 12.85 12.78 12.85 12.47 12.86 7,032,961 12.700 1.50%
2023-04-19 0 14.68 14.68 14.70 14.66 15.02 6,856,919 101,641,338 14.823 12.66 12.66 12.67 12.64 12.95 7,952,428 12.781 -1.74%
2023-04-18 0 14.94 14.92 14.94 14.76 15.22 6,035,383 90,632,739 15.017 12.88 12.86 12.88 12.73 13.12 6,999,638 12.948 0.27%
2023-04-17 0 14.90 14.88 14.90 14.40 15.32 12,025,110 179,833,775 14.955 12.85 12.83 12.85 12.42 13.21 13,946,325 12.895 2.05%
2023-04-14 0 14.60 14.58 14.60 14.16 14.64 8,489,919 122,668,672 14.449 12.59 12.57 12.59 12.21 12.62 9,846,327 12.458 3.84%
2023-04-13 0 14.06 14.06 14.08 13.84 14.26 6,994,380 98,290,338 14.053 12.12 12.12 12.14 11.93 12.30 8,111,851 12.117 -1.40%
2023-04-12 0 14.26 14.24 14.26 13.98 14.42 8,692,806 123,634,965 14.223 12.30 12.28 12.30 12.05 12.43 10,081,629 12.263 1.42%
2023-04-11 0 14.06 14.02 14.06 13.46 14.06 9,690,447 134,579,899 13.888 12.12 12.09 12.12 11.61 12.12 11,238,660 11.975 5.56%
2023-04-06 0 13.32 13.32 13.34 12.92 13.36 10,549,974 138,240,172 13.103 11.49 11.49 11.50 11.14 11.52 12,235,511 11.298 -1.33%
2023-04-04 0 13.50 13.50 13.52 13.26 13.92 8,328,574 112,403,265 13.496 11.64 11.64 11.66 11.43 12.00 9,659,205 11.637 -3.30%
2023-04-03 0 13.96 13.94 13.96 13.74 14.18 7,780,601 108,260,589 13.914 12.04 12.02 12.04 11.85 12.23 9,023,684 11.997 -0.71%
2023-03-31 0 14.06 14.06 14.08 13.98 14.72 8,694,419 124,194,485 14.284 12.12 12.12 12.14 12.05 12.69 10,083,500 12.317 0.57%
2023-03-30 0 13.98 13.96 13.98 13.52 14.02 10,361,197 143,026,562 13.804 12.05 12.04 12.05 11.66 12.09 12,016,574 11.902 2.19%
2023-03-29 0 13.68 13.68 13.70 13.52 14.06 5,739,734 78,629,522 13.699 11.80 11.80 11.81 11.66 12.12 6,656,754 11.812 -0.58%
2023-03-28 0 13.76 13.74 13.76 13.44 13.82 7,411,196 101,288,688 13.667 11.86 11.85 11.86 11.59 11.92 8,595,260 11.784 1.47%
2023-03-27 0 13.56 13.54 13.56 13.40 13.96 9,469,271 129,175,706 13.642 11.69 11.67 11.69 11.55 12.04 10,982,147 11.762 -1.17%
2023-03-24 0 13.72 13.70 13.72 13.70 14.02 4,803,503 66,338,573 13.811 11.83 11.81 11.83 11.81 12.09 5,570,944 11.908 -2.70%
2023-03-23 0 14.10 14.10 14.12 13.60 14.14 7,009,000 97,923,228 13.971 12.16 12.16 12.17 11.73 12.19 8,128,806 12.046 2.77%
2023-03-22 0 13.72 13.72 13.74 13.64 14.00 4,807,282 66,201,339 13.771 11.83 11.83 11.85 11.76 12.07 5,575,327 11.874 -0.15%
2023-03-21 0 13.74 13.74 13.76 13.46 13.84 3,600,748 49,288,192 13.688 11.85 11.85 11.86 11.61 11.93 4,176,028 11.803 1.48%
2023-03-20 0 13.54 13.54 13.56 13.42 13.94 7,894,555 108,276,932 13.715 11.67 11.67 11.69 11.57 12.02 9,155,844 11.826 -2.59%
2023-03-17 0 13.90 13.88 13.90 13.68 13.94 15,755,561 218,512,735 13.869 11.99 11.97 11.99 11.80 12.02 18,272,779 11.958 1.61%
2023-03-16 0 13.68 13.68 13.72 13.54 13.92 6,387,464 87,615,465 13.717 11.80 11.80 11.83 11.67 12.00 7,407,970 11.827 -2.84%
2023-03-15 0 14.08 14.06 14.08 13.68 14.18 8,691,714 121,765,158 14.009 12.14 12.12 12.14 11.80 12.23 10,080,363 12.079 3.07%
2023-03-14 0 13.66 13.62 13.66 13.54 14.36 11,183,330 153,871,096 13.759 11.78 11.74 11.78 11.67 12.38 12,970,056 11.864 -4.87%
2023-03-13 0 14.36 14.34 14.36 13.74 14.42 10,284,228 145,883,541 14.185 12.38 12.36 12.38 11.85 12.43 11,927,308 12.231 3.16%
2023-03-10 0 13.92 13.86 13.92 13.72 14.14 11,290,846 157,184,932 13.921 12.00 11.95 12.00 11.83 12.19 13,094,750 12.004 -2.79%
2023-03-09 0 14.32 14.32 14.34 14.14 14.72 10,395,341 148,967,969 14.330 12.35 12.35 12.36 12.19 12.69 12,056,173 12.356 -3.24%
2023-03-08 0 14.80 14.78 14.80 14.78 15.60 11,280,894 168,179,414 14.908 12.76 12.74 12.76 12.74 13.45 13,083,208 12.855 -5.13%
2023-03-07 0 15.60 15.58 15.60 15.42 16.10 6,943,342 109,085,401 15.711 13.45 13.43 13.45 13.30 13.88 8,052,659 13.547 -1.52%
2023-03-06 0 15.84 15.82 15.84 15.50 16.28 7,803,918 123,442,641 15.818 13.66 13.64 13.66 13.36 14.04 9,050,726 13.639 -2.70%
2023-03-03 0 16.28 16.28 16.30 15.76 16.34 13,050,106 211,585,034 16.213 14.04 14.04 14.05 13.59 14.09 15,135,082 13.980 3.83%
2023-03-02 0 15.68 15.64 15.68 15.00 15.78 11,642,619 180,988,977 15.545 13.52 13.49 13.52 12.93 13.61 13,502,725 13.404 4.39%
2023-03-01 0 15.02 15.00 15.02 14.02 15.12 15,717,307 232,310,583 14.781 12.95 12.93 12.95 12.09 13.04 18,228,413 12.744 2.46%
2023-02-28 0 14.66 14.66 14.68 14.60 15.64 12,944,490 191,717,383 14.811 12.64 12.64 12.66 12.59 13.49 15,012,592 12.770 -4.31%
2023-02-27 0 15.32 15.26 15.32 15.02 15.38 5,756,095 87,561,872 15.212 13.21 13.16 13.21 12.95 13.26 6,675,729 13.116 -0.39%
2023-02-24 0 15.38 15.36 15.38 15.28 15.78 5,241,395 80,861,324 15.427 13.26 13.24 13.26 13.18 13.61 6,078,797 13.302 -2.53%
2023-02-23 0 15.78 15.76 15.78 15.56 16.46 17,517,575 276,624,938 15.791 13.61 13.59 13.61 13.42 14.19 20,316,304 13.616 -4.25%
2023-02-22 0 16.48 16.46 16.48 16.42 16.84 9,610,418 159,047,792 16.550 14.21 14.19 14.21 14.16 14.52 11,145,845 14.270 -2.83%
2023-02-21 0 16.96 16.90 16.96 16.54 16.98 14,709,736 247,445,355 16.822 14.62 14.57 14.62 14.26 14.64 17,059,866 14.505 1.56%
2023-02-20 0 16.70 16.68 16.70 15.44 16.76 12,724,626 208,912,921 16.418 14.40 14.38 14.40 13.31 14.45 14,757,601 14.156 7.05%
2023-02-17 0 15.60 15.60 15.62 15.30 15.78 5,143,622 80,303,893 15.612 13.45 13.45 13.47 13.19 13.61 5,965,403 13.462 1.96%
2023-02-16 0 15.30 15.28 15.30 15.28 15.74 4,252,303 65,871,741 15.491 13.19 13.18 13.19 13.18 13.57 4,931,680 13.357 -0.39%
2023-02-15 0 15.36 15.34 15.36 15.22 16.20 6,493,448 100,426,497 15.466 13.24 13.23 13.24 13.12 13.97 7,530,886 13.335 -3.64%
2023-02-14 0 15.94 15.94 15.96 15.50 16.04 6,350,373 100,029,955 15.752 13.74 13.74 13.76 13.36 13.83 7,364,953 13.582 1.53%
2023-02-13 0 15.70 15.70 15.72 15.42 15.90 7,266,673 113,814,782 15.663 13.54 13.54 13.55 13.30 13.71 8,427,647 13.505 -1.01%
2023-02-10 0 15.86 15.84 15.86 15.68 16.36 4,893,014 77,702,155 15.880 13.68 13.66 13.68 13.52 14.11 5,674,756 13.693 -2.34%
2023-02-09 0 16.24 16.22 16.24 15.88 16.32 4,575,275 74,101,294 16.196 14.00 13.99 14.00 13.69 14.07 5,306,253 13.965 1.12%
2023-02-08 0 16.06 16.04 16.06 15.80 16.32 4,880,798 78,620,326 16.108 13.85 13.83 13.85 13.62 14.07 5,660,588 13.889 1.13%
2023-02-07 0 15.88 15.86 15.88 15.70 16.18 5,125,653 81,675,300 15.935 13.69 13.68 13.69 13.54 13.95 5,944,563 13.739 0.63%
2023-02-06 0 15.78 15.78 15.80 15.68 16.20 7,256,470 114,615,040 15.795 13.61 13.61 13.62 13.52 13.97 8,415,814 13.619 -2.59%
2023-02-03 0 16.20 16.18 16.22 16.16 16.92 10,848,300 176,631,185 16.282 13.97 13.95 13.99 13.93 14.59 12,581,500 14.039 -4.59%
2023-02-02 0 16.98 16.92 16.98 16.86 17.38 5,498,857 94,033,776 17.101 14.64 14.59 14.64 14.54 14.99 6,377,393 14.745 -1.28%
2023-02-01 0 17.20 17.20 17.22 16.52 17.24 6,484,055 109,940,377 16.956 14.83 14.83 14.85 14.24 14.87 7,519,993 14.620 3.24%
2023-01-31 0 16.66 16.64 16.66 16.44 17.30 6,719,076 112,315,012 16.716 14.36 14.35 14.36 14.18 14.92 7,792,562 14.413 -1.88%
2023-01-30 0 16.98 16.98 17.00 16.82 17.88 11,030,953 190,436,364 17.264 14.64 14.64 14.66 14.50 15.42 12,793,335 14.886 -3.85%
2023-01-27 0 17.66 17.62 17.66 17.54 17.80 5,600,881 98,750,039 17.631 15.23 15.19 15.23 15.12 15.35 6,495,717 15.202 0.57%
2023-01-26 0 17.56 17.54 17.56 17.02 17.60 6,872,063 119,873,265 17.444 15.14 15.12 15.14 14.68 15.18 7,969,991 15.041 3.91%
2023-01-20 0 16.90 16.90 16.92 16.46 17.00 3,915,413 65,927,334 16.838 14.57 14.57 14.59 14.19 14.66 4,540,967 14.518 1.32%
2023-01-19 0 16.68 16.64 16.68 16.32 16.68 4,961,776 81,924,495 16.511 14.38 14.35 14.38 14.07 14.38 5,754,504 14.237 0.85%
2023-01-18 0 16.54 16.46 16.54 16.42 16.80 6,589,027 109,156,523 16.566 14.26 14.19 14.26 14.16 14.49 7,641,736 14.284 -0.72%
2023-01-17 0 16.66 16.66 16.68 16.54 17.26 11,295,091 188,929,711 16.727 14.36 14.36 14.38 14.26 14.88 13,099,673 14.422 -5.13%
2023-01-16 0 17.56 17.52 17.56 16.82 17.58 12,848,124 220,453,431 17.158 15.14 15.11 15.14 14.50 15.16 14,900,829 14.795 3.78%
2023-01-13 0 16.92 16.92 16.96 16.52 17.02 6,595,576 111,020,619 16.833 14.59 14.59 14.62 14.24 14.68 7,649,331 14.514 2.30%
2023-01-12 0 16.54 16.54 16.60 16.30 16.74 7,747,389 128,538,311 16.591 14.26 14.26 14.31 14.05 14.43 8,985,166 14.306 1.85%
2023-01-11 0 16.24 16.22 16.24 16.22 16.66 6,338,432 104,106,882 16.425 14.00 13.99 14.00 13.99 14.36 7,351,104 14.162 -2.05%
2023-01-10 0 16.58 16.56 16.58 16.18 16.68 6,705,169 110,378,558 16.462 14.30 14.28 14.30 13.95 14.38 7,776,433 14.194 0.97%
2023-01-09 0 16.42 16.40 16.44 16.32 16.98 7,878,378 130,466,383 16.560 14.16 14.14 14.18 14.07 14.64 9,137,082 14.279 -2.96%
2023-01-06 0 16.92 16.88 16.92 16.52 16.94 13,355,793 223,843,656 16.760 14.59 14.55 14.59 14.24 14.61 15,489,607 14.451 3.68%
2023-01-05 0 16.32 16.28 16.32 15.84 16.48 13,682,760 221,093,389 16.159 14.07 14.04 14.07 13.66 14.21 15,868,813 13.933 4.62%
2023-01-04 0 15.60 15.58 15.60 14.98 15.66 10,355,126 159,874,694 15.439 13.45 13.43 13.45 12.92 13.50 12,009,533 13.312 4.56%
2023-01-03 0 14.92 14.86 14.92 14.08 14.96 4,638,946 68,165,220 14.694 12.86 12.81 12.86 12.14 12.90 5,380,096 12.670 2.61%
2022-12-30 0 14.54 14.52 14.54 14.30 14.74 5,163,044 75,413,217 14.606 12.54 12.52 12.54 12.33 12.71 5,987,928 12.594 1.68%
2022-12-29 0 14.30 14.28 14.30 14.10 14.36 4,283,100 60,942,256 14.229 12.33 12.31 12.33 12.16 12.38 4,967,398 12.268 -1.24%
2022-12-28 0 14.48 14.46 14.48 14.26 14.68 5,015,913 72,548,887 14.464 12.49 12.47 12.49 12.30 12.66 5,817,290 12.471 0.98%
2022-12-23 0 14.34 14.32 14.34 13.74 14.38 5,691,870 80,660,764 14.171 12.36 12.35 12.36 11.85 12.40 6,601,243 12.219 2.28%
2022-12-22 0 14.02 14.00 14.02 13.84 14.08 4,927,648 68,854,942 13.973 12.09 12.07 12.09 11.93 12.14 5,714,923 12.048 2.79%
2022-12-21 0 13.64 13.62 13.64 13.36 13.76 7,939,664 107,608,974 13.553 11.76 11.74 11.76 11.52 11.86 9,208,160 11.686 -0.87%
2022-12-20 0 13.76 13.74 13.76 13.54 14.14 13,019,265 179,202,831 13.764 11.86 11.85 11.86 11.67 12.19 15,099,313 11.868 -4.31%
2022-12-19 0 14.38 14.38 14.40 14.30 15.02 9,319,775 135,679,579 14.558 12.40 12.40 12.42 12.33 12.95 10,808,767 12.553 -2.44%
2022-12-16 0 14.74 14.74 14.76 14.64 15.00 11,066,495 163,496,173 14.774 12.71 12.71 12.73 12.62 12.93 12,834,555 12.739 0.41%
2022-12-15 0 14.68 14.66 14.68 14.60 15.18 7,818,600 115,741,212 14.803 12.66 12.64 12.66 12.59 13.09 9,067,754 12.764 -2.13%
2022-12-14 0 15.00 15.00 15.02 14.66 15.16 9,516,804 142,771,465 15.002 12.93 12.93 12.95 12.64 13.07 11,037,275 12.935 3.02%
2022-12-13 0 14.56 14.54 14.56 14.32 14.90 10,963,132 159,037,400 14.507 12.55 12.54 12.55 12.35 12.85 12,714,678 12.508 -1.49%
2022-12-12 0 14.78 14.78 14.80 14.70 15.30 13,317,630 198,346,648 14.894 12.74 12.74 12.76 12.67 13.19 15,445,347 12.842 -4.03%
2022-12-09 0 15.40 15.38 15.40 15.18 15.56 8,468,669 130,583,031 15.420 13.28 13.26 13.28 13.09 13.42 9,821,682 13.295 1.45%
2022-12-08 0 15.18 15.14 15.18 14.58 15.20 7,115,888 107,029,009 15.041 13.09 13.05 13.09 12.57 13.11 8,252,772 12.969 3.69%
2022-12-07 0 14.64 14.62 14.64 14.58 15.40 9,804,980 147,614,119 15.055 12.62 12.61 12.62 12.57 13.28 11,371,492 12.981 -1.74%
2022-12-06 0 14.90 14.88 14.90 14.60 15.00 4,865,148 72,363,493 14.874 12.85 12.83 12.85 12.59 12.93 5,642,438 12.825 -0.13%
2022-12-05 0 14.92 14.92 14.94 14.20 15.04 10,368,673 153,430,268 14.798 12.86 12.86 12.88 12.24 12.97 12,025,244 12.759 4.63%
2022-12-02 0 14.26 14.24 14.26 14.20 14.86 11,613,063 166,625,800 14.348 12.30 12.28 12.30 12.24 12.81 13,468,447 12.372 -2.46%
2022-12-01 0 14.62 14.62 14.64 14.48 15.08 15,342,106 226,109,639 14.738 12.61 12.61 12.62 12.49 13.00 17,793,267 12.708 -2.27%
2022-11-30 0 14.96 14.94 14.96 14.22 15.00 18,768,075 277,640,428 14.793 12.90 12.88 12.90 12.26 12.93 21,766,593 12.755 4.03%
2022-11-29 0 14.38 14.38 14.44 13.70 14.46 13,914,402 196,575,296 14.128 12.40 12.40 12.45 11.81 12.47 16,137,463 12.181 7.15%
2022-11-28 0 13.42 13.40 13.42 12.88 13.50 5,355,906 71,042,869 13.264 11.57 11.55 11.57 11.11 11.64 6,211,603 11.437 -1.32%
2022-11-25 0 13.60 13.58 13.60 13.42 13.80 3,893,057 52,821,480 13.568 11.73 11.71 11.73 11.57 11.90 4,515,039 11.699 -0.73%
2022-11-24 0 13.70 13.68 13.70 13.32 13.72 3,613,077 48,963,794 13.552 11.81 11.80 11.81 11.49 11.83 4,190,327 11.685 2.85%
2022-11-23 0 13.32 13.32 13.34 13.30 13.62 6,283,283 84,264,033 13.411 11.49 11.49 11.50 11.47 11.74 7,287,144 11.563 -1.19%
2022-11-22 0 13.48 13.46 13.48 13.30 13.68 4,152,671 55,978,695 13.480 11.62 11.61 11.62 11.47 11.80 4,816,131 11.623 -0.15%
2022-11-21 0 13.50 13.48 13.50 13.34 13.80 5,562,583 75,500,111 13.573 11.64 11.62 11.64 11.50 11.90 6,451,300 11.703 -1.46%
2022-11-18 0 13.70 13.68 13.70 13.66 14.14 5,853,087 81,259,871 13.883 11.81 11.80 11.81 11.78 12.19 6,788,217 11.971 -1.58%
2022-11-17 0 13.92 13.90 13.92 13.70 14.24 11,658,095 162,078,143 13.903 12.00 11.99 12.00 11.81 12.28 13,520,673 11.987 -2.11%
2022-11-16 0 14.22 14.20 14.22 14.20 14.72 9,001,767 129,782,340 14.417 12.26 12.24 12.26 12.24 12.69 10,439,952 12.431 -2.20%
2022-11-15 0 14.54 14.52 14.54 14.14 14.98 15,681,754 226,189,256 14.424 12.54 12.52 12.54 12.19 12.92 18,187,180 12.437 -2.94%
2022-11-14 0 14.98 14.96 14.98 13.94 15.36 34,407,842 506,851,635 14.731 12.92 12.90 12.92 12.02 13.24 39,905,078 12.701 14.88%
2022-11-11 0 13.04 13.02 13.04 12.78 13.20 7,995,380 103,731,055 12.974 11.24 11.23 11.24 11.02 11.38 9,272,777 11.187 5.16%
2022-11-10 0 12.40 12.38 12.40 12.26 12.74 5,843,535 72,614,400 12.427 10.69 10.67 10.69 10.57 10.98 6,777,139 10.715 -2.05%
2022-11-09 0 12.66 12.64 12.66 12.38 12.82 11,291,676 143,062,633 12.670 10.92 10.90 10.92 10.67 11.05 13,095,713 10.924 2.10%
2022-11-08 0 12.40 12.38 12.40 12.14 12.58 5,961,109 73,573,894 12.342 10.69 10.67 10.69 10.47 10.85 6,913,497 10.642 1.14%
2022-11-07 0 12.26 12.24 12.26 11.78 12.68 14,082,321 173,921,856 12.350 10.57 10.55 10.57 10.16 10.93 16,332,210 10.649 1.66%
2022-11-04 0 12.06 12.06 12.08 11.26 12.20 14,383,738 171,970,029 11.956 10.40 10.40 10.42 9.709 10.52 16,681,784 10.309 8.45%
2022-11-03 0 11.12 11.12 11.16 11.08 11.64 8,808,451 99,915,568 11.343 9.588 9.588 9.623 9.554 10.04 10,215,750 9.7805 -3.14%
2022-11-02 0 11.48 11.44 11.50 10.80 11.56 9,075,011 101,584,995 11.194 9.899 9.864 9.916 9.312 9.968 10,524,898 9.6519 4.94%
2022-11-01 0 10.94 10.92 10.94 10.26 10.98 9,553,482 102,672,074 10.747 9.433 9.416 9.433 8.847 9.467 11,079,813 9.2666 8.32%
2022-10-31 0 10.10 10.10 10.12 10.08 10.64 7,721,741 79,630,067 10.312 8.709 8.709 8.726 8.691 9.174 8,955,420 8.8918 -3.44%
2022-10-28 0 10.46 10.44 10.46 10.44 11.60 7,346,729 78,754,385 10.720 9.019 9.002 9.019 9.002 10.00 8,520,493 9.2429 -6.27%
2022-10-27 0 11.16 11.16 11.18 11.16 11.76 5,959,608 67,899,853 11.393 9.623 9.623 9.640 9.623 10.14 6,911,756 9.8238 0.18%
2022-10-26 0 11.14 11.14 11.16 10.90 11.44 5,154,458 57,807,386 11.215 9.605 9.605 9.623 9.398 9.864 5,977,970 9.6701 1.09%
2022-10-25 0 11.02 11.02 11.06 10.72 11.18 8,025,062 88,043,213 10.971 9.502 9.502 9.536 9.243 9.640 9,307,202 9.4597 0.92%
2022-10-24 0 10.92 10.90 10.92 10.80 11.16 6,153,686 67,256,793 10.930 9.416 9.398 9.416 9.312 9.623 7,136,842 9.4239 -2.15%
2022-10-21 0 11.16 11.16 11.18 11.08 11.34 3,488,633 39,037,562 11.190 9.623 9.623 9.640 9.554 9.778 4,046,001 9.6484 -0.36%
2022-10-20 0 11.20 11.18 11.20 10.94 11.40 10,214,278 114,008,747 11.162 9.657 9.640 9.657 9.433 9.830 11,846,182 9.6241 -0.53%
2022-10-19 0 11.26 11.26 11.28 11.22 11.90 6,313,087 72,286,459 11.450 9.709 9.709 9.726 9.674 10.26 7,321,710 9.8729 -4.58%
2022-10-18 0 11.80 11.78 11.80 11.54 11.92 5,094,030 59,898,634 11.759 10.17 10.16 10.17 9.950 10.28 5,907,888 10.139 1.72%
2022-10-17 0 11.60 11.60 11.62 11.46 11.78 7,307,389 84,881,992 11.616 10.00 10.00 10.02 9.881 10.16 8,474,868 10.016 0.00%
2022-10-14 0 11.60 11.60 11.62 11.20 11.84 8,971,197 103,907,678 11.582 10.00 10.00 10.02 9.657 10.21 10,404,498 9.9868 4.88%
2022-10-13 0 11.06 11.04 11.06 11.06 11.60 4,984,916 55,819,901 11.198 9.536 9.519 9.536 9.536 10.00 5,781,341 9.6552 -2.98%
2022-10-12 0 11.40 11.40 11.42 11.18 11.66 8,799,349 100,433,400 11.414 9.830 9.830 9.847 9.640 10.05 10,205,194 9.8414 -0.52%
2022-10-11 0 11.46 11.44 11.46 11.20 11.60 6,151,730 70,337,292 11.434 9.881 9.864 9.881 9.657 10.00 7,134,573 9.8587 0.17%
2022-10-10 0 11.44 11.42 11.44 11.34 11.78 4,665,755 53,638,476 11.496 9.864 9.847 9.864 9.778 10.16 5,411,188 9.9125 -4.35%
2022-10-07 0 11.96 11.94 11.96 11.82 12.16 3,657,829 43,946,667 12.014 10.31 10.30 10.31 10.19 10.48 4,242,229 10.359 -1.48%
2022-10-06 0 12.14 12.14 12.16 12.08 12.52 4,379,845 53,671,222 12.254 10.47 10.47 10.48 10.42 10.80 5,079,599 10.566 -0.98%
2022-10-05 0 12.26 12.24 12.26 12.00 12.34 8,181,131 99,824,072 12.202 10.57 10.55 10.57 10.35 10.64 9,488,205 10.521 3.90%
2022-10-03 0 11.80 11.80 11.82 11.26 12.02 7,948,644 93,546,722 11.769 10.17 10.17 10.19 9.709 10.36 9,218,575 10.148 3.33%
2022-09-30 0 11.42 11.42 11.44 11.28 11.58 6,518,355 74,501,570 11.430 9.847 9.847 9.864 9.726 9.985 7,559,773 9.8550 0.71%
2022-09-29 0 11.34 11.34 11.36 11.26 11.80 6,793,066 77,990,724 11.481 9.778 9.778 9.795 9.709 10.17 7,878,373 9.8993 -2.91%
2022-09-28 0 11.68 11.66 11.68 11.60 12.20 8,320,738 98,265,659 11.810 10.07 10.05 10.07 10.00 10.52 9,650,117 10.183 -4.11%
2022-09-27 0 12.18 12.16 12.18 12.10 12.36 5,506,844 67,222,496 12.207 10.50 10.48 10.50 10.43 10.66 6,386,656 10.525 0.33%
2022-09-26 0 12.14 12.12 12.14 11.92 12.44 7,349,322 89,555,429 12.186 10.47 10.45 10.47 10.28 10.73 8,523,501 10.507 0.66%
2022-09-23 0 12.06 12.04 12.06 12.00 12.64 7,778,497 95,265,830 12.247 10.40 10.38 10.40 10.35 10.90 9,021,244 10.560 -1.15%
2022-09-22 0 12.20 12.18 12.20 12.12 12.60 12,629,464 154,514,427 12.234 10.52 10.50 10.52 10.45 10.86 14,647,235 10.549 -4.69%
2022-09-21 0 12.80 12.78 12.80 12.64 13.10 7,687,080 98,421,533 12.804 11.04 11.02 11.04 10.90 11.30 8,915,221 11.040 -3.61%
2022-09-20 0 13.28 13.28 13.30 13.18 13.48 6,393,245 85,033,925 13.301 11.45 11.45 11.47 11.36 11.62 7,414,674 11.468 0.45%
2022-09-19 0 13.22 13.20 13.22 13.12 13.60 4,073,902 54,122,804 13.285 11.40 11.38 11.40 11.31 11.73 4,724,777 11.455 -2.79%
2022-09-16 0 13.60 13.58 13.60 13.56 14.00 12,309,407 168,606,609 13.697 11.73 11.71 11.73 11.69 12.07 14,276,043 11.810 -3.13%
2022-09-15 0 14.04 14.02 14.04 13.78 14.20 6,941,183 97,098,433 13.989 12.11 12.09 12.11 11.88 12.24 8,050,155 12.062 0.43%
2022-09-14 0 13.98 13.98 14.00 13.72 14.04 7,311,017 101,556,535 13.891 12.05 12.05 12.07 11.83 12.11 8,479,076 11.977 -1.96%
2022-09-13 0 14.26 14.26 14.28 14.24 14.54 8,196,121 117,489,647 14.335 12.30 12.30 12.31 12.28 12.54 9,505,590 12.360 0.00%
2022-09-09 0 14.26 14.24 14.26 13.98 14.38 10,342,691 146,982,165 14.211 12.30 12.28 12.30 12.05 12.40 11,995,111 12.254 2.00%
2022-09-08 0 13.98 13.98 14.00 13.92 14.44 8,272,279 116,814,940 14.121 12.05 12.05 12.07 12.00 12.45 9,593,916 12.176 -2.10%
2022-09-07 0 14.28 14.26 14.28 13.80 14.40 9,816,795 139,346,986 14.195 12.31 12.30 12.31 11.90 12.42 11,385,194 12.239 -0.14%
2022-09-06 0 14.30 14.28 14.30 13.86 14.52 8,960,042 127,591,256 14.240 12.33 12.31 12.33 11.95 12.52 10,391,561 12.278 3.03%
2022-09-05 0 13.88 13.86 13.88 13.56 14.04 6,437,299 88,792,856 13.794 11.97 11.95 11.97 11.69 12.11 7,465,767 11.893 -1.28%
2022-09-02 0 14.06 14.06 14.08 13.80 14.26 10,443,995 146,710,375 14.047 12.12 12.12 12.14 11.90 12.30 12,112,600 12.112 -0.28%
2022-09-01 0 14.10 14.10 14.12 14.00 14.50 11,256,774 159,746,932 14.191 12.16 12.16 12.17 12.07 12.50 13,055,234 12.236 -3.16%
2022-08-31 0 14.56 14.56 14.58 14.50 14.90 13,867,736 202,459,799 14.599 12.55 12.55 12.57 12.50 12.85 16,083,342 12.588 -2.41%
2022-08-30 0 14.92 14.92 14.94 14.82 15.46 5,077,662 75,956,056 14.959 12.86 12.86 12.88 12.78 13.33 5,888,905 12.898 -1.71%
2022-08-29 0 15.18 15.16 15.18 14.94 15.28 4,499,292 68,134,134 15.143 13.09 13.07 13.09 12.88 13.18 5,218,130 13.057 -1.43%
2022-08-26 0 15.40 15.38 15.40 15.22 15.52 3,407,992 52,452,021 15.391 13.28 13.26 13.28 13.12 13.38 3,952,476 13.271 1.18%
2022-08-25 0 15.22 15.20 15.22 14.84 15.32 4,727,073 71,559,559 15.138 13.12 13.11 13.12 12.80 13.21 5,482,303 13.053 2.56%
2022-08-24 0 14.84 14.82 14.84 14.72 15.74 9,427,063 140,722,011 14.927 12.80 12.78 12.80 12.69 13.57 10,933,196 12.871 -5.72%
2022-08-23 0 15.74 15.72 15.74 15.58 15.96 7,251,001 114,303,264 15.764 13.57 13.55 13.57 13.43 13.76 8,409,471 13.592 0.25%
2022-08-22 0 15.70 15.70 15.72 15.26 15.80 6,647,880 103,785,030 15.612 13.54 13.54 13.55 13.16 13.62 7,709,991 13.461 -0.88%
2022-08-19 0 15.84 15.78 15.84 15.54 15.96 4,319,175 68,214,248 15.793 13.66 13.61 13.66 13.40 13.76 5,009,236 13.618 0.38%
2022-08-18 0 15.78 15.74 15.78 15.58 16.00 8,654,145 136,343,211 15.755 13.61 13.57 13.61 13.43 13.80 10,036,791 13.584 -0.88%
2022-08-17 0 15.92 15.92 15.94 15.42 15.96 11,462,671 180,282,314 15.728 13.73 13.73 13.74 13.30 13.76 13,294,027 13.561 3.38%
2022-08-16 0 15.40 15.40 15.42 15.32 15.76 11,559,188 179,298,848 15.511 13.28 13.28 13.30 13.21 13.59 13,405,964 13.375 -0.90%
2022-08-15 0 15.54 15.48 15.54 15.20 15.76 7,089,533 109,746,479 15.480 13.40 13.35 13.40 13.11 13.59 8,222,206 13.348 -0.64%
2022-08-12 0 15.64 15.62 15.64 15.10 15.74 14,015,711 217,777,697 15.538 13.49 13.47 13.49 13.02 13.57 16,254,958 13.398 2.89%
2022-08-11 0 15.60 15.58 15.60 15.42 15.60 6,818,297 105,811,583 15.519 13.11 13.09 13.11 12.95 13.11 8,115,731 13.038 2.63%
2022-08-10 0 15.20 15.16 15.20 15.02 15.58 11,179,741 169,749,853 15.184 12.77 12.74 12.77 12.62 13.09 13,307,102 12.756 -2.31%
2022-08-09 0 15.56 15.54 15.56 15.42 15.88 9,532,195 148,424,244 15.571 13.07 13.06 13.07 12.95 13.34 11,346,049 13.082 -1.77%
2022-08-08 0 15.84 15.82 15.84 15.56 16.16 9,089,493 143,606,237 15.799 13.31 13.29 13.31 13.07 13.58 10,819,106 13.273 0.51%
2022-08-05 0 15.76 15.74 15.76 14.94 15.84 11,845,169 183,791,820 15.516 13.24 13.22 13.24 12.55 13.31 14,099,152 13.036 5.49%
2022-08-04 0 14.94 14.92 14.94 14.62 15.24 13,631,490 203,124,597 14.901 12.55 12.53 12.55 12.28 12.80 16,225,387 12.519 -1.58%
2022-08-03 0 15.18 15.14 15.18 14.52 15.36 20,666,487 309,470,015 14.975 12.75 12.72 12.75 12.20 12.90 24,599,053 12.581 4.40%
2022-08-02 0 14.54 14.52 14.54 14.40 15.34 24,250,677 356,880,993 14.716 12.22 12.20 12.22 12.10 12.89 28,865,269 12.364 -6.79%
2022-08-01 0 15.60 15.58 15.60 15.02 15.68 13,618,851 209,502,823 15.383 13.11 13.09 13.11 12.62 13.17 16,210,343 12.924 0.91%
2022-07-29 0 15.46 15.44 15.46 15.36 16.10 16,977,299 264,208,139 15.562 12.99 12.97 12.99 12.90 13.53 20,207,860 13.075 -3.13%
2022-07-28 0 15.96 15.92 15.96 15.74 16.12 8,260,375 131,661,396 15.939 13.41 13.37 13.41 13.22 13.54 9,832,218 13.391 -0.13%
2022-07-27 0 15.98 15.98 16.00 15.90 16.40 4,693,758 75,192,728 16.020 13.43 13.43 13.44 13.36 13.78 5,586,920 13.459 -2.44%
2022-07-26 0 16.38 16.34 16.38 15.92 16.38 4,239,984 68,818,147 16.231 13.76 13.73 13.76 13.37 13.76 5,046,798 13.636 2.50%
2022-07-25 0 15.98 15.98 16.00 15.84 16.28 5,167,061 82,762,679 16.017 13.43 13.43 13.44 13.31 13.68 6,150,286 13.457 -0.25%
2022-07-22 0 16.02 16.00 16.02 15.80 16.50 16,430,042 262,927,385 16.003 13.46 13.44 13.46 13.27 13.86 19,556,467 13.445 -0.74%
2022-07-21 0 16.14 16.12 16.14 16.10 16.86 13,699,325 223,791,191 16.336 13.56 13.54 13.56 13.53 14.16 16,306,130 13.724 -3.93%
2022-07-20 0 16.80 16.80 16.82 16.70 16.96 5,320,162 89,402,693 16.805 14.11 14.11 14.13 14.03 14.25 6,332,520 14.118 0.60%
2022-07-19 0 16.70 16.68 16.70 16.60 17.12 5,122,288 85,594,756 16.710 14.03 14.01 14.03 13.95 14.38 6,096,993 14.039 -2.45%
2022-07-18 0 17.12 17.12 17.14 16.36 17.16 9,241,527 154,981,930 16.770 14.38 14.38 14.40 13.74 14.42 11,000,071 14.089 2.03%
2022-07-15 0 16.78 16.76 16.78 16.76 17.48 8,885,592 150,716,661 16.962 14.10 14.08 14.10 14.08 14.69 10,576,406 14.250 -4.00%
2022-07-14 0 17.48 17.42 17.48 17.04 17.50 5,666,823 97,955,718 17.286 14.69 14.64 14.69 14.32 14.70 6,745,146 14.522 0.58%
2022-07-13 0 17.38 17.36 17.38 17.20 17.60 5,584,823 96,899,181 17.350 14.60 14.58 14.60 14.45 14.79 6,647,543 14.577 -0.69%
2022-07-12 0 17.50 17.46 17.50 16.90 17.50 8,781,310 151,560,373 17.259 14.70 14.67 14.70 14.20 14.70 10,452,280 14.500 2.10%
2022-07-11 0 17.14 17.12 17.14 16.66 18.42 14,772,298 253,341,037 17.150 14.40 14.38 14.40 14.00 15.48 17,583,276 14.408 -6.54%
2022-07-08 0 18.34 18.30 18.34 18.02 18.48 10,349,079 188,929,825 18.256 15.41 15.37 15.41 15.14 15.53 12,318,375 15.337 1.89%
2022-07-07 0 18.00 17.98 18.00 17.56 18.00 4,572,589 81,256,673 17.770 15.12 15.11 15.12 14.75 15.12 5,442,694 14.929 0.78%
2022-07-06 0 17.86 17.84 17.86 17.64 18.22 8,345,806 149,193,352 17.876 15.00 14.99 15.00 14.82 15.31 9,933,905 15.019 -2.30%
2022-07-05 0 18.28 18.26 18.28 18.24 18.76 3,951,648 72,914,014 18.452 15.36 15.34 15.36 15.32 15.76 4,703,596 15.502 0.33%
2022-07-04 0 18.22 18.20 18.22 18.20 18.88 7,007,512 129,718,036 18.511 15.31 15.29 15.31 15.29 15.86 8,340,951 15.552 -3.19%
2022-06-30 0 18.82 18.78 18.82 17.90 18.86 13,665,422 254,865,424 18.650 15.81 15.78 15.81 15.04 15.84 16,265,776 15.669 4.21%
2022-06-29 0 18.06 18.04 18.06 17.96 18.44 7,515,088 136,229,819 18.128 15.17 15.16 15.17 15.09 15.49 8,945,112 15.230 -1.42%
2022-06-28 0 18.32 18.30 18.32 17.98 18.48 10,861,056 197,127,211 18.150 15.39 15.37 15.39 15.11 15.53 12,927,775 15.248 -1.40%
2022-06-27 0 18.58 18.58 18.60 17.94 18.68 19,723,710 363,984,809 18.454 15.61 15.61 15.63 15.07 15.69 23,476,878 15.504 2.09%
2022-06-24 0 18.20 18.18 18.20 17.68 18.20 6,251,420 112,358,440 17.973 15.29 15.27 15.29 14.85 15.29 7,440,985 15.100 1.79%
2022-06-23 0 17.88 17.86 17.88 17.52 18.10 4,031,766 71,770,550 17.801 15.02 15.00 15.02 14.72 15.21 4,798,959 14.955 1.36%
2022-06-22 0 17.64 17.62 17.64 17.60 18.24 5,043,098 90,199,519 17.886 14.82 14.80 14.82 14.79 15.32 6,002,735 15.026 -2.43%
2022-06-21 0 18.08 18.08 18.10 17.80 18.28 6,708,801 121,242,561 18.072 15.19 15.19 15.21 14.95 15.36 7,985,399 15.183 0.78%
2022-06-20 0 17.94 17.92 17.94 17.08 17.98 7,733,803 137,445,389 17.772 15.07 15.06 15.07 14.35 15.11 9,205,446 14.931 5.16%
2022-06-17 0 17.06 17.06 17.08 17.04 17.50 10,136,013 173,691,367 17.136 14.33 14.33 14.35 14.32 14.70 12,064,766 14.397 -0.58%
2022-06-16 0 17.16 17.14 17.16 17.02 17.74 8,477,936 146,407,978 17.269 14.42 14.40 14.42 14.30 14.90 10,091,178 14.509 -1.94%
2022-06-15 0 17.50 17.48 17.50 17.20 17.86 10,393,678 181,926,964 17.504 14.70 14.69 14.70 14.45 15.00 12,371,461 14.705 -0.11%
2022-06-14 0 17.52 17.52 17.54 17.50 17.94 11,456,667 201,989,358 17.631 14.72 14.72 14.74 14.70 15.07 13,636,723 14.812 -3.52%
2022-06-13 0 18.16 18.14 18.16 17.80 18.22 11,817,030 213,309,089 18.051 15.26 15.24 15.26 14.95 15.31 14,065,659 15.165 -0.22%
2022-06-10 0 18.20 18.18 18.20 17.96 18.38 13,484,890 245,796,833 18.228 15.29 15.27 15.29 15.09 15.44 16,050,891 15.314 0.00%
2022-06-09 0 18.20 18.18 18.20 17.46 18.28 13,525,254 243,279,224 17.987 15.29 15.27 15.29 14.67 15.36 16,098,936 15.112 1.34%
2022-06-08 0 17.96 17.96 17.98 17.92 18.30 9,760,281 176,633,631 18.097 15.09 15.09 15.11 15.06 15.37 11,617,537 15.204 -1.32%
2022-06-07 0 18.20 18.18 18.20 18.10 18.58 13,070,533 239,130,226 18.295 15.29 15.27 15.29 15.21 15.61 15,557,687 15.371 -0.76%
2022-06-06 0 19.10 19.08 19.10 18.40 20.20 27,981,330 529,043,430 18.907 15.41 15.39 15.41 14.84 16.30 34,685,992 15.252 -6.14%
2022-06-02 0 20.35 20.30 20.35 19.82 20.40 6,355,113 128,197,895 20.172 16.42 16.38 16.42 15.99 16.46 7,877,874 16.273 0.49%
2022-06-01 0 20.25 20.20 20.25 19.78 20.35 11,811,374 237,262,986 20.088 16.34 16.30 16.34 15.96 16.42 14,641,521 16.205 1.55%
2022-05-31 0 19.94 19.94 19.96 19.32 19.96 12,376,815 245,584,641 19.842 16.09 16.09 16.10 15.59 16.10 15,342,448 16.007 3.10%
2022-05-30 0 19.34 19.30 19.34 19.18 19.56 5,973,669 115,291,530 19.300 15.60 15.57 15.60 15.47 15.78 7,405,032 15.569 -0.51%
2022-05-27 0 19.44 19.40 19.44 19.06 19.70 7,582,218 146,568,721 19.331 15.68 15.65 15.68 15.38 15.89 9,399,008 15.594 1.67%
2022-05-26 0 19.12 19.10 19.12 18.90 19.34 4,914,297 93,768,193 19.081 15.42 15.41 15.42 15.25 15.60 6,091,822 15.392 -0.21%
2022-05-25 0 19.16 19.12 19.16 19.04 19.36 6,631,226 127,308,800 19.198 15.46 15.42 15.46 15.36 15.62 8,220,147 15.487 0.63%
2022-05-24 0 19.04 19.02 19.04 18.96 19.54 9,131,417 174,795,785 19.142 15.36 15.34 15.36 15.30 15.76 11,319,414 15.442 -0.73%
2022-05-23 0 19.18 19.16 19.18 18.66 19.24 14,565,132 277,940,432 19.083 15.47 15.46 15.47 15.05 15.52 18,055,112 15.394 1.70%
2022-05-20 0 18.86 18.82 18.86 18.38 18.94 12,543,537 235,066,207 18.740 15.21 15.18 15.21 14.83 15.28 15,549,119 15.118 2.84%
2022-05-19 0 18.34 18.34 18.36 17.72 18.58 8,906,680 162,363,051 18.229 14.79 14.79 14.81 14.29 14.99 11,040,827 14.706 -1.71%
2022-05-18 0 18.66 18.64 18.66 18.22 18.70 6,217,760 115,416,101 18.562 15.05 15.04 15.05 14.70 15.09 7,707,610 14.974 1.19%
2022-05-17 0 18.44 18.42 18.44 17.86 18.46 9,799,653 178,398,945 18.205 14.88 14.86 14.88 14.41 14.89 12,147,767 14.686 3.25%
2022-05-16 0 17.86 17.80 17.86 17.46 17.96 4,924,437 87,192,664 17.706 14.41 14.36 14.41 14.09 14.49 6,104,391 14.284 1.13%
2022-05-13 0 17.66 17.64 17.66 17.02 17.72 9,538,354 165,860,235 17.389 14.25 14.23 14.25 13.73 14.29 11,823,858 14.028 3.15%
2022-05-12 0 17.12 17.06 17.12 16.90 17.52 5,711,804 97,907,310 17.141 13.81 13.76 13.81 13.63 14.13 7,080,421 13.828 -0.47%
2022-05-11 0 17.20 17.20 17.22 16.84 17.58 5,821,940 100,490,668 17.261 13.88 13.88 13.89 13.58 14.18 7,216,947 13.924 0.70%
2022-05-10 0 17.08 17.08 17.10 16.54 17.24 11,347,520 192,754,763 16.987 13.78 13.78 13.79 13.34 13.91 14,066,522 13.703 -2.29%
2022-05-06 0 17.48 17.46 17.48 17.42 17.92 8,400,665 147,177,958 17.520 14.10 14.09 14.10 14.05 14.46 10,413,565 14.133 -3.64%
2022-05-05 0 18.14 18.10 18.14 18.02 18.38 4,378,199 79,597,592 18.180 14.63 14.60 14.63 14.54 14.83 5,427,268 14.666 0.22%
2022-05-04 0 18.10 18.06 18.10 18.02 18.48 5,612,082 101,844,284 18.147 14.60 14.57 14.60 14.54 14.91 6,956,804 14.640 -1.42%
2022-05-03 0 18.36 18.36 18.38 17.44 18.50 9,697,619 176,680,020 18.219 14.81 14.81 14.83 14.07 14.92 12,021,285 14.697 3.96%
2022-04-29 0 17.66 17.66 17.74 16.92 17.76 13,016,854 226,759,744 17.421 14.25 14.25 14.31 13.65 14.33 16,135,848 14.053 1.73%
2022-04-28 0 17.36 17.32 17.36 16.76 17.38 7,109,302 121,878,820 17.144 14.00 13.97 14.00 13.52 14.02 8,812,776 13.830 2.72%
2022-04-27 0 16.90 16.88 16.90 16.30 16.98 6,900,246 115,471,476 16.734 13.63 13.62 13.63 13.15 13.70 8,553,628 13.500 2.05%
2022-04-26 0 16.56 16.56 16.58 15.94 16.78 8,742,112 143,834,800 16.453 13.36 13.36 13.38 12.86 13.54 10,836,827 13.273 1.97%
2022-04-25 0 16.24 16.24 16.26 16.12 16.66 11,191,976 182,501,626 16.307 13.10 13.10 13.12 13.00 13.44 13,873,708 13.154 -2.75%
2022-04-22 0 16.70 16.70 16.72 16.20 16.80 8,241,920 136,842,490 16.603 13.47 13.47 13.49 13.07 13.55 10,216,783 13.394 -1.42%
2022-04-21 0 16.94 16.94 16.96 16.82 17.22 7,438,165 126,424,964 16.997 13.67 13.67 13.68 13.57 13.89 9,220,439 13.711 -0.94%
2022-04-20 0 17.10 17.08 17.10 17.04 17.60 9,321,313 160,943,180 17.266 13.79 13.78 13.79 13.75 14.20 11,554,811 13.929 -1.50%
2022-04-19 0 17.36 17.36 17.38 17.32 18.12 10,453,797 182,465,295 17.455 14.00 14.00 14.02 13.97 14.62 12,958,652 14.081 -4.30%
2022-04-14 0 18.14 18.12 18.14 17.80 18.22 4,349,288 78,489,616 18.047 14.63 14.62 14.63 14.36 14.70 5,391,430 14.558 2.49%
2022-04-13 0 17.70 17.70 17.72 17.48 17.96 5,774,854 102,104,195 17.681 14.28 14.28 14.29 14.10 14.49 7,158,578 14.263 -0.23%
2022-04-12 0 17.74 17.74 17.76 17.50 18.22 9,225,125 163,321,701 17.704 14.31 14.31 14.33 14.12 14.70 11,435,576 14.282 -0.89%
2022-04-11 0 17.90 17.90 17.94 17.72 18.78 10,951,755 196,616,744 17.953 14.44 14.44 14.47 14.29 15.15 13,575,927 14.483 -4.38%
2022-04-08 0 18.72 18.72 18.74 18.34 19.10 5,573,276 103,891,208 18.641 15.10 15.10 15.12 14.79 15.41 6,908,700 15.038 -0.95%
2022-04-07 0 18.90 18.88 18.90 18.68 19.34 6,216,264 117,791,933 18.949 15.25 15.23 15.25 15.07 15.60 7,705,755 15.286 -1.36%
2022-04-06 0 19.16 19.16 19.18 19.14 19.78 10,850,748 209,761,201 19.332 15.46 15.46 15.47 15.44 15.96 13,450,717 15.595 -3.72%
2022-04-04 0 19.90 19.86 19.90 19.18 19.92 7,234,735 142,478,352 19.694 16.05 16.02 16.05 15.47 16.07 8,968,264 15.887 3.32%
2022-04-01 0 19.26 19.20 19.26 18.50 19.26 8,830,858 167,217,341 18.936 15.54 15.49 15.54 14.92 15.54 10,946,838 15.275 1.37%
2022-03-31 0 19.00 18.98 19.00 18.72 19.46 10,104,965 191,656,796 18.967 15.33 15.31 15.33 15.10 15.70 12,526,236 15.300 -3.26%
2022-03-30 0 19.64 19.62 19.64 19.08 19.78 9,901,774 193,365,687 19.528 15.84 15.83 15.84 15.39 15.96 12,274,358 15.754 2.61%
2022-03-29 0 19.14 19.08 19.14 18.84 19.32 10,137,911 192,994,431 19.037 15.44 15.39 15.44 15.20 15.59 12,567,076 15.357 -0.62%
2022-03-28 0 19.26 19.24 19.26 18.74 19.42 8,977,232 171,820,906 19.140 15.54 15.52 15.54 15.12 15.67 11,128,285 15.440 0.31%
2022-03-25 0 19.20 19.10 19.20 19.00 19.82 8,403,976 162,701,312 19.360 15.49 15.41 15.49 15.33 15.99 10,417,669 15.618 -1.64%
2022-03-24 0 19.52 19.48 19.52 19.20 19.84 8,110,103 158,257,753 19.514 15.75 15.71 15.75 15.49 16.01 10,053,381 15.742 -1.21%
2022-03-23 0 19.76 19.74 19.76 19.50 19.90 8,256,889 162,690,793 19.704 15.94 15.92 15.94 15.73 16.05 10,235,339 15.895 0.92%
2022-03-22 0 19.58 19.56 19.58 18.90 19.66 7,374,875 142,709,499 19.351 15.80 15.78 15.80 15.25 15.86 9,141,984 15.610 0.20%
2022-03-21 0 19.54 19.54 19.56 19.36 20.50 6,047,467 119,217,975 19.714 15.76 15.76 15.78 15.62 16.54 7,496,513 15.903 -2.30%
2022-03-18 0 20.00 19.90 20.00 19.28 20.20 23,812,566 473,654,501 19.891 16.13 16.05 16.13 15.55 16.30 29,518,343 16.046 0.60%
2022-03-17 0 19.88 19.86 19.88 18.90 19.88 23,035,588 447,213,431 19.414 16.04 16.02 16.04 15.25 16.04 28,555,191 15.661 10.08%
2022-03-16 0 18.06 18.04 18.06 17.04 18.18 24,591,495 435,211,013 17.698 14.57 14.55 14.57 13.75 14.67 30,483,912 14.277 5.37%
2022-03-15 0 17.14 17.12 17.14 17.12 18.08 27,118,459 477,788,264 17.619 13.83 13.81 13.83 13.81 14.59 33,616,367 14.213 -5.93%
2022-03-14 0 18.22 18.20 18.22 18.20 19.48 16,962,894 315,250,729 18.585 14.70 14.68 14.70 14.68 15.71 21,027,407 14.992 -7.23%
2022-03-11 0 19.64 19.62 19.64 18.94 19.88 13,289,415 258,023,455 19.416 15.84 15.83 15.84 15.28 16.04 16,473,718 15.663 2.08%
2022-03-10 0 19.24 19.24 19.26 18.88 19.36 16,148,477 309,511,291 19.167 15.52 15.52 15.54 15.23 15.62 20,017,846 15.462 4.23%
2022-03-09 0 18.46 18.46 18.48 18.16 19.08 29,419,694 546,329,277 18.570 14.89 14.89 14.91 14.65 15.39 36,469,006 14.981 -0.32%
2022-03-08 0 18.52 18.50 18.52 18.34 19.08 13,051,478 243,612,966 18.666 14.94 14.92 14.94 14.79 15.39 16,178,769 15.058 -1.07%
2022-03-07 0 18.72 18.70 18.72 18.10 19.08 15,419,544 287,261,126 18.630 15.10 15.09 15.10 14.60 15.39 19,114,252 15.029 -1.37%
2022-03-04 0 18.98 18.98 19.00 18.52 19.10 14,850,622 279,572,856 18.826 15.31 15.31 15.33 14.94 15.41 18,409,009 15.187 -2.06%
2022-03-03 0 19.38 19.38 19.40 18.50 19.50 22,869,522 437,181,402 19.116 15.63 15.63 15.65 14.92 15.73 28,349,334 15.421 -0.72%
2022-03-02 0 19.52 19.52 19.56 19.52 20.90 37,268,200 747,813,241 20.066 15.75 15.75 15.78 15.75 16.86 46,198,108 16.187 -10.46%
2022-03-01 0 21.80 21.75 21.80 21.10 21.95 17,056,699 369,575,969 21.668 17.59 17.55 17.59 17.02 17.71 21,143,689 17.479 5.06%
2022-02-28 0 20.75 20.75 20.80 20.45 21.30 9,333,578 193,873,599 20.772 16.74 16.74 16.78 16.50 17.18 11,570,015 16.757 -1.19%
2022-02-25 0 21.00 20.95 21.00 20.95 21.80 11,831,579 251,736,625 21.277 16.94 16.90 16.94 16.90 17.59 14,666,567 17.164 0.24%
2022-02-24 0 20.95 20.95 21.00 20.65 21.65 14,156,894 298,641,048 21.095 16.90 16.90 16.94 16.66 17.47 17,549,056 17.017 -3.68%
2022-02-23 0 21.75 21.70 21.75 21.45 22.00 7,796,799 169,112,344 21.690 17.55 17.51 17.55 17.30 17.75 9,665,006 17.497 0.00%
2022-02-22 0 21.75 21.75 21.80 21.30 22.10 12,567,428 272,661,146 21.696 17.55 17.55 17.59 17.18 17.83 15,578,735 17.502 -1.36%
2022-02-21 0 22.05 22.05 22.10 21.50 22.25 8,972,829 195,981,280 21.842 17.79 17.79 17.83 17.34 17.95 11,122,826 17.620 1.85%
2022-02-18 0 21.65 21.60 21.65 21.55 21.90 7,977,764 173,149,904 21.704 17.47 17.42 17.47 17.38 17.67 9,889,332 17.509 -0.92%
2022-02-17 0 21.85 21.85 21.90 21.30 22.15 10,824,570 235,396,395 21.747 17.63 17.63 17.67 17.18 17.87 13,418,267 17.543 -1.35%
2022-02-16 0 22.15 22.10 22.20 21.65 22.25 7,673,922 169,170,957 22.045 17.87 17.83 17.91 17.47 17.95 9,512,686 17.784 3.26%
2022-02-15 0 21.45 21.45 21.50 21.30 21.95 6,588,157 141,915,913 21.541 17.30 17.30 17.34 17.18 17.71 8,166,758 17.377 -0.69%
2022-02-14 0 21.60 21.60 21.65 21.50 22.60 10,117,659 220,648,308 21.808 17.42 17.42 17.47 17.34 18.23 12,541,972 17.593 -5.05%
2022-02-11 0 22.75 22.70 22.75 22.00 23.20 16,861,188 384,996,163 22.833 18.35 18.31 18.35 17.75 18.72 20,901,331 18.420 2.02%
2022-02-10 0 22.30 22.25 22.30 21.75 22.90 19,325,735 429,425,022 22.220 17.99 17.95 17.99 17.55 18.47 23,956,413 17.925 3.72%
2022-02-09 0 21.50 21.45 21.50 20.85 22.35 12,431,207 270,588,408 21.767 17.34 17.30 17.34 16.82 18.03 15,409,873 17.559 1.65%
2022-02-08 0 21.15 21.10 21.15 20.75 21.65 7,648,196 161,446,087 21.109 17.06 17.02 17.06 16.74 17.47 9,480,796 17.029 -0.24%
2022-02-07 0 21.20 21.15 21.20 20.60 21.50 9,341,748 197,412,890 21.132 17.10 17.06 17.10 16.62 17.34 11,580,143 17.048 -0.93%
2022-02-04 0 21.40 21.35 21.40 20.20 21.50 8,655,980 182,502,089 21.084 17.26 17.22 17.26 16.30 17.34 10,730,057 17.008 4.14%
2022-01-31 0 20.55 20.50 20.55 20.10 20.75 4,082,990 83,754,267 20.513 16.58 16.54 16.58 16.21 16.74 5,061,323 16.548 0.24%
2022-01-28 0 20.50 20.50 20.55 19.98 21.60 9,504,227 195,067,949 20.524 16.54 16.54 16.58 16.12 17.42 11,781,554 16.557 -1.91%
2022-01-27 0 20.90 20.90 20.95 20.60 21.15 14,292,191 299,460,035 20.953 16.86 16.86 16.90 16.62 17.06 17,716,771 16.903 -0.95%
2022-01-26 0 21.10 21.05 21.10 20.80 21.45 8,274,316 174,493,155 21.089 17.02 16.98 17.02 16.78 17.30 10,256,941 17.012 0.00%
2022-01-25 0 21.10 21.05 21.10 20.85 21.60 12,462,880 264,453,185 21.219 17.02 16.98 17.02 16.82 17.42 15,449,136 17.118 -2.76%
2022-01-24 0 21.70 21.65 21.70 21.45 22.20 11,165,977 243,785,423 21.833 17.51 17.47 17.51 17.30 17.91 13,841,479 17.613 -0.69%
2022-01-21 0 21.85 21.80 21.85 20.80 21.95 23,405,992 506,790,520 21.652 17.63 17.59 17.63 16.78 17.71 29,014,349 17.467 2.82%
2022-01-20 0 21.25 21.20 21.25 20.50 21.30 19,763,642 415,478,409 21.022 17.14 17.10 17.14 16.54 17.18 24,499,248 16.959 4.42%
2022-01-19 0 20.35 20.30 20.35 19.50 20.90 23,873,911 485,470,558 20.335 16.42 16.38 16.42 15.73 16.86 29,594,387 16.404 5.33%
2022-01-18 0 19.32 19.32 19.34 19.10 19.58 5,605,927 108,541,496 19.362 15.59 15.59 15.60 15.41 15.80 6,949,174 15.619 -0.41%
2022-01-17 0 19.40 19.36 19.40 19.08 19.44 4,226,300 81,328,465 19.243 15.65 15.62 15.65 15.39 15.68 5,238,972 15.524 0.10%
2022-01-14 0 19.38 19.38 19.40 18.64 19.68 10,399,169 201,236,394 19.351 15.63 15.63 15.65 15.04 15.88 12,890,935 15.611 3.09%
2022-01-13 0 18.80 18.78 18.80 18.78 19.68 7,315,481 138,883,914 18.985 15.17 15.15 15.17 15.15 15.88 9,068,358 15.315 -2.99%
2022-01-12 0 19.38 19.36 19.38 18.94 19.58 10,742,247 207,642,914 19.330 15.63 15.62 15.63 15.28 15.80 13,316,218 15.593 0.00%
2022-01-11 0 19.38 19.38 19.40 19.06 19.60 9,217,504 178,683,130 19.385 15.63 15.63 15.65 15.38 15.81 11,426,129 15.638 2.00%
2022-01-10 0 19.00 19.00 19.02 18.46 19.18 10,202,259 191,678,023 18.788 15.33 15.33 15.34 14.89 15.47 12,646,843 15.156 1.71%
2022-01-07 0 18.68 18.60 18.68 18.22 18.86 7,496,662 139,301,536 18.582 15.07 15.00 15.07 14.70 15.21 9,292,952 14.990 2.19%
2022-01-06 0 18.28 18.26 18.28 17.78 18.60 10,994,876 198,664,867 18.069 14.75 14.73 14.75 14.34 15.00 13,629,380 14.576 -1.19%
2022-01-05 0 18.50 18.50 18.52 18.40 19.60 8,572,127 160,630,968 18.739 14.92 14.92 14.94 14.84 15.81 10,626,111 15.117 -3.75%
2022-01-04 0 19.22 19.20 19.22 19.12 19.98 6,062,333 118,154,366 19.490 15.50 15.49 15.50 15.42 16.12 7,514,941 15.723 -0.62%
2022-01-03 0 19.34 19.32 19.34 19.30 19.84 2,469,204 48,118,676 19.488 15.60 15.59 15.60 15.57 16.01 3,060,855 15.721 -0.82%
2021-12-31 0 19.50 19.50 19.60 19.34 19.78 3,583,123 69,960,023 19.525 15.73 15.73 15.81 15.60 15.96 4,441,682 15.751 -0.10%
2021-12-30 0 19.52 19.52 19.56 19.32 20.00 4,615,494 90,461,638 19.600 15.75 15.75 15.78 15.59 16.13 5,721,422 15.811 0.83%
2021-12-29 0 19.36 19.34 19.36 19.08 19.56 5,287,709 102,143,069 19.317 15.62 15.60 15.62 15.39 15.78 6,554,708 15.583 -1.02%
2021-12-28 0 19.56 19.56 19.58 19.00 19.90 7,638,900 149,325,803 19.548 15.78 15.78 15.80 15.33 16.05 9,469,272 15.770 3.27%
2021-12-24 0 18.94 18.92 18.94 18.92 19.56 2,649,130 50,876,206 19.205 15.28 15.26 15.28 15.26 15.78 3,283,893 15.493 -2.07%
2021-12-23 0 19.34 19.34 19.36 18.70 19.42 7,761,936 149,473,038 19.257 15.60 15.60 15.62 15.09 15.67 9,621,789 15.535 3.53%
2021-12-22 0 18.68 18.66 18.68 18.44 19.08 10,656,592 199,385,195 18.710 15.07 15.05 15.07 14.88 15.39 13,210,039 15.093 0.43%
2021-12-21 0 18.60 18.60 18.62 17.60 18.64 16,398,895 298,452,495 18.200 15.00 15.00 15.02 14.20 15.04 20,328,267 14.682 8.27%
2021-12-20 0 17.18 17.16 17.18 17.10 18.90 14,482,592 255,465,042 17.640 13.86 13.84 13.86 13.79 15.25 17,952,795 14.230 -9.10%
2021-12-17 0 18.90 18.90 18.92 18.90 20.10 14,954,054 286,100,827 19.132 15.25 15.25 15.26 15.25 16.21 18,537,225 15.434 -5.97%
2021-12-16 0 20.10 20.05 20.10 19.52 20.20 5,592,987 111,497,950 19.935 16.21 16.17 16.21 15.75 16.30 6,933,134 16.082 2.03%
2021-12-15 0 19.70 19.68 19.70 19.36 19.80 9,054,734 177,331,364 19.584 15.89 15.88 15.89 15.62 15.97 11,224,357 15.799 2.50%
2021-12-14 0 19.22 19.20 19.22 19.20 20.15 9,432,210 184,682,539 19.580 15.50 15.49 15.50 15.49 16.26 11,692,281 15.795 -4.62%
2021-12-13 0 20.15 20.15 20.20 19.74 20.90 15,657,706 318,576,081 20.346 16.26 16.26 16.30 15.92 16.86 19,409,480 16.413 2.28%
2021-12-10 0 19.70 19.70 19.74 19.28 20.60 15,336,203 302,036,721 19.694 15.89 15.89 15.92 15.55 16.62 19,010,941 15.888 -3.43%
2021-12-09 0 20.40 20.40 20.45 19.90 20.50 9,835,097 199,013,296 20.235 16.46 16.46 16.50 16.05 16.54 12,191,704 16.324 0.99%
2021-12-08 0 20.20 20.20 20.25 20.05 20.60 7,511,659 152,321,841 20.278 16.30 16.30 16.34 16.17 16.62 9,311,543 16.358 -0.25%
2021-12-07 0 20.25 20.25 20.30 19.88 20.75 12,781,953 259,139,294 20.274 16.34 16.34 16.38 16.04 16.74 15,844,662 16.355 1.25%
2021-12-06 0 20.00 20.00 20.05 19.74 20.65 11,708,207 236,104,812 20.166 16.13 16.13 16.17 15.92 16.66 14,513,634 16.268 0.10%
2021-12-03 0 19.98 19.98 20.00 19.22 20.10 16,322,367 322,859,946 19.780 16.12 16.12 16.13 15.50 16.21 20,233,402 15.957 0.10%
2021-12-02 0 19.96 19.94 19.98 18.60 20.15 17,670,857 345,420,270 19.548 16.10 16.09 16.12 15.00 16.26 21,905,006 15.769 6.17%
2021-12-01 0 18.80 18.80 18.82 18.72 19.60 17,555,146 335,365,989 19.104 15.17 15.17 15.18 15.10 15.81 21,761,570 15.411 -1.16%
2021-11-30 0 19.02 19.02 19.10 18.70 19.40 38,213,483 727,746,223 19.044 15.34 15.34 15.41 15.09 15.65 47,369,892 15.363 -1.86%
2021-11-29 0 19.38 19.38 19.40 18.54 19.76 12,180,421 236,522,962 19.418 15.63 15.63 15.65 14.96 15.94 15,098,996 15.665 -1.62%
2021-11-26 0 19.70 19.70 19.72 19.68 19.96 11,407,087 225,756,364 19.791 15.89 15.89 15.91 15.88 16.10 14,140,362 15.965 -1.30%
2021-11-25 0 19.96 19.94 19.96 19.88 20.25 13,583,000 271,367,321 19.979 16.10 16.09 16.10 16.04 16.34 16,837,650 16.117 -0.94%
2021-11-24 0 20.15 20.10 20.15 19.72 20.35 9,806,495 196,470,376 20.035 16.26 16.21 16.26 15.91 16.42 12,156,249 16.162 0.00%
2021-11-23 0 20.15 20.10 20.15 19.74 20.30 9,898,100 198,295,477 20.034 16.26 16.21 16.26 15.92 16.38 12,269,804 16.161 0.25%
2021-11-22 0 20.10 20.10 20.15 19.98 20.55 11,647,650 235,249,004 20.197 16.21 16.21 16.26 16.12 16.58 14,438,567 16.293 -0.99%
2021-11-19 0 20.30 20.25 20.30 19.30 20.30 19,464,984 384,977,257 19.778 16.38 16.34 16.38 15.57 16.38 24,129,028 15.955 2.42%
2021-11-18 0 19.82 19.80 19.82 19.64 20.40 17,230,220 341,532,301 19.822 15.99 15.97 15.99 15.84 16.46 21,358,787 15.990 -1.88%
2021-11-17 0 20.20 20.20 20.25 20.10 20.60 9,730,678 196,679,917 20.212 16.30 16.30 16.34 16.21 16.62 12,062,265 16.305 -2.88%
2021-11-16 0 20.80 20.75 20.80 20.75 21.85 10,272,994 216,360,905 21.061 16.78 16.74 16.78 16.74 17.63 12,734,527 16.990 -5.24%
2021-11-15 0 21.95 21.95 22.00 21.50 22.15 5,818,058 127,268,058 21.875 17.71 17.71 17.75 17.34 17.87 7,212,135 17.646 0.46%
2021-11-12 0 21.85 21.85 21.90 21.55 22.20 10,106,205 220,993,127 21.867 17.63 17.63 17.67 17.38 17.91 12,527,773 17.640 0.00%
2021-11-11 0 21.85 21.85 21.90 19.80 22.10 18,747,682 404,683,370 21.586 17.63 17.63 17.67 15.97 17.83 23,239,852 17.413 7.64%
2021-11-10 0 20.30 20.30 20.35 19.54 20.45 11,884,198 238,688,624 20.085 16.38 16.38 16.42 15.76 16.50 14,731,794 16.202 -0.98%
2021-11-09 0 20.50 20.45 20.50 20.15 20.70 5,371,997 109,835,359 20.446 16.54 16.50 16.54 16.26 16.70 6,659,192 16.494 0.74%
2021-11-08 0 20.35 20.30 20.35 20.05 20.65 9,166,932 186,110,429 20.302 16.42 16.38 16.42 16.17 16.66 11,363,439 16.378 1.50%
2021-11-05 0 20.05 20.05 20.10 19.82 20.90 12,685,894 255,397,736 20.132 16.17 16.17 16.21 15.99 16.86 15,725,586 16.241 -3.37%
2021-11-04 0 20.75 20.75 20.80 20.60 21.30 8,463,321 175,739,701 20.765 16.74 16.74 16.78 16.62 17.18 10,491,234 16.751 -0.24%
2021-11-03 0 20.80 20.75 20.80 19.64 20.85 26,011,245 523,876,883 20.140 16.78 16.74 16.78 15.84 16.82 32,243,851 16.247 0.24%
2021-11-02 0 20.75 20.75 20.80 20.65 22.00 15,172,305 318,143,003 20.969 16.74 16.74 16.78 16.66 17.75 18,807,771 16.916 -4.60%
2021-11-01 0 21.75 21.70 21.75 21.60 22.15 5,263,057 114,409,805 21.738 17.55 17.51 17.55 17.42 17.87 6,524,149 17.536 -0.91%
2021-10-29 0 21.95 21.95 22.00 21.85 22.45 9,915,670 218,205,246 22.006 17.71 17.71 17.75 17.63 18.11 12,291,584 17.752 -1.57%
2021-10-28 0 22.30 22.25 22.30 22.10 23.15 10,459,000 234,745,218 22.444 17.99 17.95 17.99 17.83 18.68 12,965,102 18.106 1.13%
2021-10-27 0 22.05 22.00 22.05 21.65 22.85 11,164,920 246,769,721 22.102 17.79 17.75 17.79 17.47 18.43 13,840,169 17.830 -2.00%
2021-10-26 0 22.50 22.50 22.55 22.20 22.95 6,785,360 152,059,080 22.410 18.15 18.15 18.19 17.91 18.51 8,411,214 18.078 -0.22%
2021-10-25 0 22.55 22.55 22.65 22.40 23.05 8,656,521 196,111,075 22.655 18.19 18.19 18.27 18.07 18.59 10,730,727 18.276 -2.38%
2021-10-22 0 23.10 23.10 23.15 22.10 23.30 15,782,862 363,281,787 23.018 18.63 18.63 18.68 17.83 18.80 19,564,625 18.568 3.82%
2021-10-21 0 22.25 22.20 22.25 21.95 22.95 16,363,166 364,840,890 22.297 17.95 17.91 17.95 17.71 18.51 20,283,977 17.987 -1.98%
2021-10-20 0 22.70 22.65 22.70 22.30 23.80 15,060,438 342,111,763 22.716 18.31 18.27 18.31 17.99 19.20 18,669,100 18.325 -2.58%
2021-10-19 0 23.30 23.25 23.30 22.30 23.75 21,652,440 503,978,879 23.276 18.80 18.76 18.80 17.99 19.16 26,840,624 18.777 4.72%
2021-10-18 0 22.25 22.25 22.30 21.65 22.60 15,450,201 342,398,680 22.161 17.95 17.95 17.99 17.47 18.23 19,152,255 17.878 1.37%
2021-10-15 0 21.95 21.95 22.00 21.40 22.15 28,038,168 611,100,262 21.795 17.71 17.71 17.75 17.26 17.87 34,756,449 17.582 6.55%
2021-10-12 0 20.60 20.60 20.65 20.30 21.05 11,016,680 227,728,434 20.671 16.62 16.62 16.66 16.38 16.98 13,656,409 16.676 0.24%
2021-10-11 0 20.55 20.50 20.55 20.00 21.30 22,338,198 459,727,574 20.580 16.58 16.54 16.58 16.13 17.18 27,690,698 16.602 -3.75%
2021-10-08 0 21.35 21.30 21.35 20.30 21.55 11,351,498 237,716,736 20.941 17.22 17.18 17.22 16.38 17.38 14,071,453 16.894 0.71%
2021-10-07 0 21.20 21.20 21.25 20.75 21.90 12,605,234 269,512,814 21.381 17.10 17.10 17.14 16.74 17.67 15,625,599 17.248 0.24%
2021-10-06 0 21.15 21.15 21.20 20.45 21.85 13,920,844 290,365,581 20.858 17.06 17.06 17.10 16.50 17.63 17,256,445 16.827 -1.63%
2021-10-05 0 21.50 21.50 21.55 19.86 21.70 23,583,314 494,579,738 20.972 17.34 17.34 17.38 16.02 17.51 29,234,159 16.918 0.47%
2021-10-04 0 21.40 21.35 21.40 21.25 23.80 17,238,667 377,451,095 21.896 17.26 17.22 17.26 17.14 19.20 21,369,258 17.663 -8.15%
2021-09-30 0 23.30 23.25 23.30 22.40 23.85 17,683,180 407,579,445 23.049 18.80 18.76 18.80 18.07 19.24 21,920,282 18.594 -2.92%
2021-09-29 0 24.00 23.95 24.00 23.45 24.30 9,523,358 227,206,429 23.858 19.36 19.32 19.36 18.92 19.60 11,805,269 19.246 0.84%
2021-09-28 0 23.80 23.80 23.85 23.25 24.20 11,094,375 264,374,980 23.830 19.20 19.20 19.24 18.76 19.52 13,752,720 19.223 2.15%
2021-09-27 0 23.30 23.30 23.35 22.85 24.10 13,788,177 323,652,592 23.473 18.80 18.80 18.84 18.43 19.44 17,091,990 18.936 -0.43%
2021-09-24 0 23.40 23.40 23.45 23.00 25.45 30,005,091 714,619,914 23.817 18.88 18.88 18.92 18.55 20.53 37,194,671 19.213 -7.33%
2021-09-23 0 25.25 25.20 25.25 24.50 26.90 22,324,209 565,704,622 25.340 20.37 20.33 20.37 19.76 21.70 27,673,357 20.442 -0.98%
2021-09-21 0 25.50 25.50 25.55 24.50 25.60 19,475,378 489,211,719 25.120 20.57 20.57 20.61 19.76 20.65 24,141,912 20.264 -0.78%
2021-09-20 0 25.70 25.70 25.75 24.55 25.95 15,693,160 397,764,349 25.346 20.73 20.73 20.77 19.80 20.93 19,453,429 20.447 -2.28%
2021-09-17 0 26.30 26.30 26.35 25.60 27.25 28,279,637 748,016,847 26.451 21.22 21.22 21.26 20.65 21.98 35,055,777 21.338 -3.13%
2021-09-16 0 27.15 27.10 27.15 27.05 28.55 10,932,333 300,349,681 27.474 21.90 21.86 21.90 21.82 23.03 13,551,851 22.163 -1.81%
2021-09-15 0 27.65 27.65 27.70 27.60 28.60 14,543,248 405,139,826 27.858 22.31 22.31 22.35 22.27 23.07 18,027,985 22.473 -3.83%
2021-09-14 0 28.75 28.70 28.75 28.15 29.50 7,942,035 228,726,201 28.799 23.19 23.15 23.19 22.71 23.80 9,845,042 23.233 0.00%
2021-09-13 0 28.75 28.75 28.80 28.35 29.35 10,482,593 301,499,363 28.762 23.19 23.19 23.23 22.87 23.68 12,994,348 23.202 -2.21%
2021-09-10 0 29.40 29.35 29.40 29.15 30.00 7,100,001 209,508,990 29.508 23.72 23.68 23.72 23.52 24.20 8,801,246 23.804 -0.34%
2021-09-09 0 29.50 29.45 29.50 28.75 30.20 9,917,121 291,522,239 29.396 23.80 23.76 23.80 23.19 24.36 12,293,382 23.714 -2.32%
2021-09-08 0 30.20 30.15 30.20 29.95 31.30 8,826,351 268,283,317 30.396 24.36 24.32 24.36 24.16 25.25 10,941,251 24.520 -3.05%
2021-09-07 0 31.15 31.00 31.15 30.65 31.30 7,527,545 233,464,209 31.015 25.13 25.01 25.13 24.73 25.25 9,331,235 25.020 0.48%
2021-09-06 0 31.00 30.95 31.00 30.25 31.40 22,084,473 680,618,782 30.819 25.01 24.97 25.01 24.40 25.33 27,376,178 24.862 0.49%
2021-09-03 0 30.85 30.80 30.85 30.45 31.65 36,205,978 1,118,209,117 30.885 24.89 24.85 24.89 24.56 25.53 44,881,365 24.915 -0.80%
2021-09-02 0 31.10 31.10 31.15 30.90 32.00 10,607,173 331,592,208 31.261 25.09 25.09 25.13 24.93 25.81 13,148,779 25.218 -0.16%
2021-09-01 0 31.15 31.10 31.15 30.80 33.70 10,091,171 319,781,052 31.689 25.13 25.09 25.13 24.85 27.19 12,509,137 25.564 -4.74%
2021-08-31 0 32.70 32.70 32.75 31.80 33.15 10,834,575 354,953,289 32.761 26.38 26.38 26.42 25.65 26.74 13,430,669 26.429 -0.15%
2021-08-30 0 32.75 32.75 32.80 31.85 32.85 8,846,700 288,112,633 32.567 26.42 26.42 26.46 25.69 26.50 10,966,475 26.272 2.02%
2021-08-27 0 32.10 32.05 32.10 31.70 33.20 9,389,261 301,727,898 32.135 25.90 25.85 25.90 25.57 26.78 11,639,041 25.924 -0.77%
2021-08-26 0 32.35 32.30 32.35 31.40 32.65 9,058,263 291,926,402 32.228 26.10 26.06 26.10 25.33 26.34 11,228,732 25.998 1.09%
2021-08-25 0 32.00 32.00 32.05 30.70 32.40 13,818,215 439,544,749 31.809 25.81 25.81 25.85 24.77 26.14 17,129,225 25.661 4.23%
2021-08-24 0 30.70 30.70 30.75 30.30 31.30 12,251,520 377,229,255 30.790 24.77 24.77 24.81 24.44 25.25 15,187,131 24.839 3.19%
2021-08-23 0 29.75 29.70 29.75 28.55 30.15 12,330,325 365,321,698 29.628 24.00 23.96 24.00 23.03 24.32 15,284,819 23.901 7.40%
2021-08-20 0 27.70 27.70 27.75 27.00 28.70 15,019,907 415,343,757 27.653 22.35 22.35 22.39 21.78 23.15 18,618,857 22.308 -3.99%
2021-08-19 0 28.85 28.80 28.85 28.00 29.10 13,168,250 378,544,521 28.747 23.27 23.23 23.27 22.59 23.48 16,323,521 23.190 2.85%
2021-08-18 0 28.05 28.05 28.15 27.70 29.00 6,971,163 196,953,518 28.253 22.63 22.63 22.71 22.35 23.39 8,641,537 22.791 -1.41%
2021-08-17 0 28.45 28.30 28.45 27.80 28.90 15,391,373 435,054,247 28.266 22.95 22.83 22.95 22.43 23.31 19,079,331 22.802 -0.18%
2021-08-16 0 28.50 28.45 28.50 27.80 30.40 15,829,200 452,380,217 28.579 22.99 22.95 22.99 22.43 24.52 19,622,066 23.055 -5.16%
2021-08-13 0 30.05 30.05 30.10 29.60 30.75 9,019,500 272,432,934 30.205 24.24 24.24 24.28 23.88 24.81 11,180,680 24.366 -1.44%
2021-08-12 0 31.15 30.95 31.15 30.60 31.40 9,326,007 288,747,556 30.962 24.60 24.44 24.60 24.16 24.79 11,810,877 24.448 1.63%
2021-08-11 0 30.65 30.55 30.65 30.20 31.20 7,469,774 228,492,964 30.589 24.20 24.12 24.20 23.85 24.64 9,460,059 24.153 0.33%
2021-08-10 0 30.55 30.50 30.55 29.75 30.95 9,620,000 292,422,773 30.397 24.12 24.08 24.12 23.49 24.44 12,183,203 24.002 1.33%
2021-08-09 0 30.15 30.15 30.20 30.05 31.10 8,901,910 271,886,489 30.543 23.81 23.81 23.85 23.73 24.56 11,273,781 24.117 -1.95%
2021-08-06 0 30.75 30.70 30.75 29.05 31.10 15,633,899 476,459,159 30.476 24.28 24.24 24.28 22.94 24.56 19,799,476 24.064 5.67%
2021-08-05 0 29.10 29.10 29.15 28.80 30.00 22,187,294 647,006,027 29.161 22.98 22.98 23.02 22.74 23.69 28,098,992 23.026 -2.35%
2021-08-04 0 29.80 29.80 29.85 28.40 30.50 25,237,750 746,996,297 29.598 23.53 23.53 23.57 22.42 24.08 31,962,227 23.371 -2.30%
2021-08-03 0 30.50 30.45 30.50 29.60 31.45 12,915,625 392,326,832 30.376 24.08 24.04 24.08 23.37 24.83 16,356,931 23.985 2.69%
2021-08-02 0 29.70 29.60 29.70 29.20 30.40 11,317,033 335,227,551 29.622 23.45 23.37 23.45 23.06 24.00 14,332,402 23.389 2.41%
2021-07-30 0 29.00 29.00 29.05 27.80 29.40 13,854,861 400,559,190 28.911 22.90 22.90 22.94 21.95 23.21 17,546,422 22.829 1.22%
2021-07-29 0 28.65 28.60 28.65 27.25 29.60 13,467,537 381,676,012 28.340 22.62 22.58 22.62 21.52 23.37 17,055,897 22.378 6.11%
2021-07-28 0 27.00 26.95 27.00 24.50 27.10 33,017,121 857,837,184 25.982 21.32 21.28 21.32 19.35 21.40 41,814,374 20.515 8.43%
2021-07-27 0 24.90 24.90 24.95 23.70 31.45 49,838,354 1,333,999,836 26.767 19.66 19.66 19.70 18.71 24.83 63,117,544 21.135 -19.42%
2021-07-26 0 30.90 30.85 30.90 30.35 32.20 10,265,782 320,096,075 31.181 24.40 24.36 24.40 23.96 25.43 13,001,050 24.621 -3.13%
2021-07-23 0 31.90 31.85 31.90 31.75 33.50 4,233,465 136,787,527 32.311 25.19 25.15 25.19 25.07 26.45 5,361,451 25.513 -3.77%
2021-07-22 0 33.15 33.10 33.15 32.00 33.25 4,772,395 156,573,134 32.808 26.18 26.14 26.18 25.27 26.25 6,043,977 25.906 2.00%
2021-07-21 0 32.50 32.45 32.50 31.75 32.80 6,261,158 202,984,893 32.420 25.66 25.62 25.66 25.07 25.90 7,929,413 25.599 1.25%
2021-07-20 0 32.10 32.05 32.10 31.45 32.95 7,557,529 241,905,724 32.009 25.35 25.31 25.35 24.83 26.02 9,571,196 25.274 -1.53%
2021-07-19 0 32.60 32.60 32.65 32.50 34.20 9,116,300 301,893,930 33.116 25.74 25.74 25.78 25.66 27.00 11,545,294 26.149 -2.98%
2021-07-16 0 33.60 33.55 33.60 32.55 34.00 8,809,586 295,784,046 33.575 26.53 26.49 26.53 25.70 26.85 11,156,858 26.511 2.60%
2021-07-15 0 32.75 32.70 32.75 32.20 33.35 4,899,098 160,469,995 32.755 25.86 25.82 25.86 25.43 26.33 6,204,439 25.864 1.08%
2021-07-14 0 32.40 32.35 32.40 32.15 33.80 5,878,118 191,481,982 32.575 25.58 25.54 25.58 25.39 26.69 7,444,314 25.722 -2.70%
2021-07-13 0 33.30 33.25 33.30 33.00 34.20 10,944,581 366,081,360 33.449 26.29 26.25 26.29 26.06 27.00 13,860,712 26.411 2.46%
2021-07-12 0 32.50 32.45 32.50 31.05 32.60 5,855,929 188,418,289 32.176 25.66 25.62 25.66 24.52 25.74 7,416,213 25.406 5.01%
2021-07-09 0 30.95 30.90 30.95 29.75 31.15 5,292,650 162,058,817 30.620 24.44 24.40 24.44 23.49 24.60 6,702,851 24.178 0.16%
2021-07-08 0 30.90 30.90 31.00 30.65 31.70 5,820,559 180,929,072 31.085 24.40 24.40 24.48 24.20 25.03 7,371,419 24.545 -2.52%
2021-07-07 0 31.70 31.65 31.70 30.55 31.75 4,170,724 130,618,644 31.318 25.03 24.99 25.03 24.12 25.07 5,281,993 24.729 2.26%
2021-07-06 0 31.00 31.00 31.05 30.60 31.75 4,401,876 136,805,682 31.079 24.48 24.48 24.52 24.16 25.07 5,574,735 24.540 -0.96%
2021-07-05 0 31.30 31.20 31.30 30.85 31.95 3,686,314 115,489,386 31.329 24.71 24.64 24.71 24.36 25.23 4,668,515 24.738 1.46%
2021-07-02 0 30.85 30.80 30.85 30.55 31.75 10,559,043 326,514,046 30.923 24.36 24.32 24.36 24.12 25.07 13,372,449 24.417 -2.53%
2021-06-30 0 31.65 31.65 31.70 31.50 32.70 8,872,437 282,178,892 31.804 24.99 24.99 25.03 24.87 25.82 11,236,455 25.113 -3.51%
2021-06-29 0 32.80 32.75 32.80 32.10 33.20 6,094,021 199,278,608 32.701 25.90 25.86 25.90 25.35 26.22 7,717,744 25.821 2.18%
2021-06-28 0 32.10 32.05 32.10 31.85 32.70 2,437,925 78,186,886 32.071 25.35 25.31 25.35 25.15 25.82 3,087,498 25.324 0.16%
2021-06-25 0 32.05 32.05 32.10 31.80 32.95 4,820,911 155,291,928 32.212 25.31 25.31 25.35 25.11 26.02 6,105,420 25.435 -0.16%
2021-06-24 0 32.10 32.05 32.10 31.85 33.10 4,746,556 153,127,183 32.261 25.35 25.31 25.35 25.15 26.14 6,011,253 25.473 -0.47%
2021-06-23 0 32.25 32.25 32.30 31.75 32.80 5,814,500 188,496,666 32.418 25.46 25.46 25.50 25.07 25.90 7,363,746 25.598 1.74%
2021-06-22 0 31.70 31.70 31.80 31.25 32.50 6,433,068 205,843,318 31.998 25.03 25.03 25.11 24.68 25.66 8,147,128 25.266 0.96%
2021-06-21 0 31.40 31.40 31.45 30.40 32.15 9,481,233 295,914,045 31.211 24.79 24.79 24.83 24.00 25.39 12,007,462 24.644 0.00%
2021-06-18 0 31.40 31.20 31.40 29.65 31.45 17,055,572 528,782,067 31.004 24.79 24.64 24.79 23.41 24.83 21,599,947 24.481 6.26%
2021-06-17 0 29.55 29.55 29.60 29.05 30.30 10,907,029 323,002,683 29.614 23.33 23.33 23.37 22.94 23.93 13,813,154 23.384 -0.51%
2021-06-16 0 29.70 29.70 29.75 29.50 31.35 8,981,232 270,696,693 30.140 23.45 23.45 23.49 23.29 24.75 11,374,238 23.799 -3.73%
2021-06-15 0 30.85 30.85 30.90 29.90 31.00 6,573,292 200,657,930 30.526 24.36 24.36 24.40 23.61 24.48 8,324,714 24.104 2.32%
2021-06-11 0 30.15 30.15 30.25 29.40 30.40 7,922,701 237,771,266 30.011 23.81 23.81 23.89 23.21 24.00 10,033,667 23.697 0.67%
2021-06-10 0 29.95 29.90 29.95 29.70 30.85 5,801,300 174,795,683 30.130 23.65 23.61 23.65 23.45 24.36 7,347,028 23.791 -0.99%
2021-06-09 0 30.25 30.25 30.30 29.20 30.45 6,270,490 188,344,304 30.037 23.89 23.89 23.93 23.06 24.04 7,941,232 23.717 2.54%
2021-06-08 0 29.50 29.45 29.50 28.65 29.75 6,028,832 176,667,465 29.304 23.29 23.25 23.29 22.62 23.49 7,635,185 23.139 0.34%
2021-06-07 0 29.40 29.25 29.40 28.80 29.75 3,934,419 115,335,986 29.315 23.21 23.10 23.21 22.74 23.49 4,982,726 23.147 0.86%
2021-06-04 0 29.15 29.05 29.15 27.85 29.40 10,898,698 313,989,704 28.810 23.02 22.94 23.02 21.99 23.21 13,802,604 22.749 1.92%
2021-06-03 0 28.60 28.60 28.65 28.30 29.80 17,263,329 497,514,441 28.819 22.58 22.58 22.62 22.35 23.53 21,863,060 22.756 -3.05%
2021-06-02 0 29.50 29.45 29.50 29.20 31.20 9,316,528 276,763,458 29.707 23.29 23.25 23.29 23.06 24.64 11,798,872 23.457 -4.53%
2021-06-01 0 30.90 30.90 30.95 30.40 31.40 6,758,616 209,326,012 30.972 24.40 24.40 24.44 24.00 24.79 8,559,417 24.456 1.71%
2021-05-31 0 31.00 30.90 31.00 30.20 31.30 6,528,358 202,277,552 30.984 23.99 23.91 23.99 23.37 24.22 8,436,538 23.976 2.14%
2021-05-28 0 30.35 30.35 30.45 30.30 31.35 11,479,321 353,462,723 30.791 23.49 23.49 23.56 23.45 24.26 14,834,623 23.827 -2.88%
2021-05-27 0 31.25 31.25 31.30 28.80 31.25 25,190,411 776,529,002 30.826 24.18 24.18 24.22 22.29 24.18 32,553,342 23.854 5.93%
2021-05-26 0 29.50 29.45 29.50 28.10 29.50 9,332,186 272,370,869 29.186 22.83 22.79 22.83 21.74 22.83 12,059,900 22.585 5.73%
2021-05-25 0 27.90 27.90 27.95 27.70 28.40 5,186,980 144,743,448 27.905 21.59 21.59 21.63 21.43 21.98 6,703,088 21.594 -1.06%
2021-05-24 0 28.20 28.10 28.20 27.35 28.30 5,264,530 146,724,753 27.870 21.82 21.74 21.82 21.16 21.90 6,803,305 21.567 -0.35%
2021-05-21 0 28.30 28.30 28.35 27.60 28.55 4,716,327 132,754,249 28.148 21.90 21.90 21.94 21.36 22.09 6,094,867 21.781 1.25%
2021-05-20 0 27.95 27.90 27.95 26.45 27.95 13,753,518 375,098,479 27.273 21.63 21.59 21.63 20.47 21.63 17,773,548 21.104 0.00%
2021-05-18 0 27.95 27.95 28.00 27.45 28.10 4,764,700 132,523,135 27.814 21.63 21.63 21.67 21.24 21.74 6,157,379 21.523 2.19%
2021-05-17 0 27.35 27.35 27.40 26.40 27.75 6,025,296 164,272,744 27.264 21.16 21.16 21.20 20.43 21.47 7,786,436 21.097 3.60%
2021-05-14 0 26.40 26.35 26.40 25.95 26.95 6,745,611 178,540,911 26.468 20.43 20.39 20.43 20.08 20.85 8,717,292 20.481 1.15%
2021-05-13 0 26.10 26.10 26.15 25.85 28.45 12,010,745 321,118,348 26.736 20.20 20.20 20.24 20.00 22.02 15,521,378 20.689 -8.26%
2021-05-12 0 28.45 28.30 28.45 27.25 28.75 8,197,536 230,280,038 28.091 22.02 21.90 22.02 21.09 22.25 10,593,602 21.738 1.61%
2021-05-11 0 28.00 27.95 28.00 27.20 28.20 5,919,701 164,458,524 27.782 21.67 21.63 21.67 21.05 21.82 7,649,976 21.498 -0.53%
2021-05-10 0 28.15 28.10 28.15 26.10 28.20 10,691,103 292,606,448 27.369 21.78 21.74 21.78 20.20 21.82 13,816,016 21.179 6.03%
2021-05-07 0 26.55 26.50 26.55 26.40 27.50 5,084,027 136,595,903 26.868 20.54 20.51 20.54 20.43 21.28 6,570,042 20.791 -2.03%
2021-05-06 0 27.10 26.95 27.10 26.35 27.20 7,212,871 194,555,310 26.973 20.97 20.85 20.97 20.39 21.05 9,321,128 20.873 3.24%
2021-05-05 0 26.25 26.15 26.25 25.15 26.25 3,748,255 97,248,803 25.945 20.31 20.24 20.31 19.46 20.31 4,843,836 20.077 2.14%
2021-05-04 0 25.70 25.70 25.75 25.10 25.95 5,325,082 136,474,291 25.629 19.89 19.89 19.93 19.42 20.08 6,881,556 19.832 0.78%
2021-05-03 0 25.50 25.45 25.50 25.05 27.20 13,908,000 358,216,795 25.756 19.73 19.69 19.73 19.38 21.05 17,973,183 19.931 -7.44%
2021-04-30 0 27.55 27.50 27.55 26.50 27.70 8,053,424 220,736,238 27.409 21.32 21.28 21.32 20.51 21.43 10,407,367 21.210 3.18%
2021-04-29 0 26.70 26.70 26.75 26.30 27.45 5,831,150 155,584,684 26.682 20.66 20.66 20.70 20.35 21.24 7,535,543 20.647 -2.73%
2021-04-28 0 27.45 27.35 27.45 26.75 27.50 7,762,808 211,255,335 27.214 21.24 21.16 21.24 20.70 21.28 10,031,807 21.059 2.43%
2021-04-27 0 26.80 26.75 26.80 26.60 27.40 5,133,957 138,010,905 26.882 20.74 20.70 20.74 20.58 21.20 6,634,566 20.802 -0.56%
2021-04-26 0 26.95 26.90 26.95 26.40 27.40 6,904,473 185,753,545 26.903 20.85 20.82 20.85 20.43 21.20 8,922,588 20.818 1.89%
2021-04-23 0 26.45 26.45 26.50 25.90 26.50 3,753,422 98,608,298 26.272 20.47 20.47 20.51 20.04 20.51 4,850,514 20.329 1.15%
2021-04-22 0 26.15 26.05 26.15 25.80 26.50 4,195,359 109,440,790 26.086 20.24 20.16 20.24 19.96 20.51 5,421,625 20.186 0.58%
2021-04-21 0 26.00 25.95 26.00 25.20 26.00 3,919,134 100,710,819 25.697 20.12 20.08 20.12 19.50 20.12 5,064,662 19.885 1.56%
2021-04-20 0 25.60 25.55 25.60 25.40 26.80 7,790,439 201,393,239 25.851 19.81 19.77 19.81 19.66 20.74 10,067,514 20.004 -2.48%
2021-04-19 0 26.25 26.20 26.25 25.85 26.85 5,151,844 134,990,688 26.202 20.31 20.27 20.31 20.00 20.78 6,657,682 20.276 1.16%
2021-04-16 0 25.95 25.90 25.95 25.45 26.15 5,047,887 130,362,873 25.825 20.08 20.04 20.08 19.69 20.24 6,523,339 19.984 0.78%
2021-04-15 0 25.75 25.75 25.85 25.35 26.35 4,516,072 116,464,327 25.789 19.93 19.93 20.00 19.62 20.39 5,836,079 19.956 0.98%
2021-04-14 0 25.50 25.50 25.55 24.90 25.75 5,557,437 141,132,230 25.395 19.73 19.73 19.77 19.27 19.93 7,181,826 19.651 2.20%
2021-04-13 0 24.95 24.95 25.10 24.60 25.45 5,164,994 129,450,951 25.063 19.31 19.31 19.42 19.04 19.69 6,674,675 19.394 -0.60%
2021-04-12 0 25.10 25.00 25.10 24.75 25.50 7,116,641 178,261,633 25.049 19.42 19.35 19.42 19.15 19.73 9,196,771 19.383 -1.76%
2021-04-09 0 25.55 25.55 25.65 24.40 25.95 7,811,109 198,047,794 25.355 19.77 19.77 19.85 18.88 20.08 10,094,226 19.620 -0.97%
2021-04-08 0 25.80 25.70 25.80 25.40 26.40 9,663,046 249,882,530 25.860 19.96 19.89 19.96 19.66 20.43 12,487,467 20.011 -1.15%
2021-04-07 0 26.10 26.05 26.10 25.45 26.50 10,492,233 272,785,026 25.999 20.20 20.16 20.20 19.69 20.51 13,559,018 20.118 2.35%
2021-04-01 0 25.50 25.45 25.50 24.90 26.00 8,844,425 224,365,156 25.368 19.73 19.69 19.73 19.27 20.12 11,429,571 19.630 0.39%
2021-03-31 0 25.40 25.40 25.50 25.15 25.85 7,046,779 179,307,749 25.445 19.66 19.66 19.73 19.46 20.00 9,106,489 19.690 -1.55%
2021-03-30 0 25.80 25.80 25.85 24.65 26.25 5,947,404 152,992,182 25.724 19.96 19.96 20.00 19.07 20.31 7,685,777 19.906 3.41%
2021-03-29 0 24.95 24.95 25.00 24.20 25.15 9,060,680 225,041,883 24.837 19.31 19.31 19.35 18.73 19.46 11,709,035 19.220 3.31%
2021-03-26 0 24.15 24.15 24.20 23.55 24.55 5,862,590 141,386,912 24.117 18.69 18.69 18.73 18.22 19.00 7,576,172 18.662 1.26%
2021-03-25 0 23.85 23.80 23.85 22.80 24.45 8,766,773 209,118,756 23.854 18.46 18.42 18.46 17.64 18.92 11,329,222 18.458 1.27%
2021-03-24 0 23.55 23.55 23.60 23.30 25.40 18,078,514 430,534,933 23.815 18.22 18.22 18.26 18.03 19.66 23,362,701 18.428 -7.65%
2021-03-23 0 25.50 25.50 25.60 25.20 26.15 8,757,728 223,786,852 25.553 19.73 19.73 19.81 19.50 20.24 11,317,533 19.773 0.00%
2021-03-22 0 25.50 25.50 25.55 24.75 26.85 24,368,733 629,551,886 25.834 19.73 19.73 19.77 19.15 20.78 31,491,495 19.991 2.20%
2021-03-19 0 24.95 24.90 24.95 24.20 25.50 20,331,680 506,436,471 24.909 19.31 19.27 19.31 18.73 19.73 26,274,447 19.275 -0.60%
2021-03-18 0 25.10 25.10 25.20 24.50 25.45 10,013,879 249,532,013 24.919 19.42 19.42 19.50 18.96 19.69 12,940,846 19.283 0.80%
2021-03-17 0 24.90 24.90 24.95 24.20 25.55 10,230,208 254,501,838 24.878 19.27 19.27 19.31 18.73 19.77 13,220,406 19.251 -1.19%
2021-03-16 0 25.20 25.20 25.25 24.50 25.95 8,206,212 207,357,590 25.268 19.50 19.50 19.54 18.96 20.08 10,604,814 19.553 -0.40%
2021-03-15 0 25.30 25.25 25.30 24.85 26.25 7,349,256 187,237,443 25.477 19.58 19.54 19.58 19.23 20.31 9,497,377 19.715 1.40%
2021-03-12 0 24.95 24.90 24.95 24.55 25.80 11,517,724 288,879,205 25.081 19.31 19.27 19.31 19.00 19.96 14,884,251 19.408 -2.73%
2021-03-11 0 25.65 25.60 25.65 23.90 25.80 19,814,450 499,399,721 25.204 19.85 19.81 19.85 18.49 19.96 25,606,036 19.503 5.12%
2021-03-10 0 24.40 24.30 24.40 22.05 24.65 23,130,757 549,289,373 23.747 18.88 18.80 18.88 17.06 19.07 29,891,669 18.376 12.18%
2021-03-09 0 21.75 21.65 21.75 20.20 22.50 24,791,507 538,202,963 21.709 16.83 16.75 16.83 15.63 17.41 32,037,842 16.799 2.59%
2021-03-08 0 21.20 21.20 21.40 21.20 23.75 22,386,300 497,320,716 22.215 16.40 16.40 16.56 16.40 18.38 28,929,614 17.191 -5.57%
2021-03-05 0 22.45 22.40 22.45 19.90 22.95 24,206,445 527,745,622 21.802 17.37 17.33 17.37 15.40 17.76 31,281,771 16.871 2.28%
2021-03-04 0 21.95 21.85 21.95 21.40 23.75 15,457,643 341,507,165 22.093 16.99 16.91 16.99 16.56 18.38 19,975,773 17.096 -6.40%
2021-03-03 0 23.45 23.40 23.45 22.65 23.80 13,756,122 319,959,555 23.259 18.15 18.11 18.15 17.53 18.42 17,776,913 17.999 0.43%
2021-03-02 0 23.35 23.30 23.35 23.00 25.15 21,908,519 520,130,880 23.741 18.07 18.03 18.07 17.80 19.46 28,312,182 18.371 -1.48%
2021-03-01 0 23.70 23.60 23.70 21.70 23.75 15,137,789 350,211,536 23.135 18.34 18.26 18.34 16.79 18.38 19,562,429 17.902 9.22%
2021-02-26 0 21.70 21.65 21.70 20.10 22.30 18,333,897 397,725,313 21.693 16.79 16.75 16.79 15.55 17.26 23,692,730 16.787 0.00%
2021-02-25 0 21.70 21.65 21.70 21.15 22.05 12,639,296 274,648,800 21.730 16.79 16.75 16.79 16.37 17.06 16,333,649 16.815 -0.46%
2021-02-24 0 21.80 21.80 21.85 21.75 24.50 27,985,976 638,645,757 22.820 16.87 16.87 16.91 16.83 18.96 36,166,025 17.659 -7.43%
2021-02-23 0 23.55 23.50 23.55 21.55 23.65 30,511,146 690,181,099 22.621 18.22 18.18 18.22 16.68 18.30 39,429,280 17.504 6.56%
2021-02-22 0 22.10 22.10 22.20 21.75 22.75 14,475,669 323,015,180 22.314 17.10 17.10 17.18 16.83 17.60 18,706,777 17.267 0.68%
2021-02-19 0 21.95 21.95 22.00 20.80 22.10 10,623,349 228,296,386 21.490 16.99 16.99 17.02 16.10 17.10 13,728,458 16.629 -0.68%
2021-02-18 0 22.10 22.10 22.15 21.90 23.00 12,737,993 284,221,661 22.313 17.10 17.10 17.14 16.95 17.80 16,461,194 17.266 -1.78%
2021-02-17 0 22.50 22.45 22.50 22.10 22.90 9,767,177 220,178,737 22.543 17.41 17.37 17.41 17.10 17.72 12,622,035 17.444 0.45%
2021-02-16 0 22.40 22.35 22.40 22.20 23.00 8,942,065 201,945,931 22.584 17.33 17.29 17.33 17.18 17.80 11,555,750 17.476 0.45%
2021-02-11 0 22.30 22.15 22.30 21.45 22.30 5,143,587 113,568,536 22.080 17.26 17.14 17.26 16.60 17.26 6,647,011 17.086 2.29%
2021-02-10 0 21.80 21.75 21.80 21.55 22.20 10,174,102 222,260,859 21.846 16.87 16.83 16.87 16.68 17.18 13,147,901 16.905 0.00%
2021-02-09 0 21.80 21.75 21.80 20.95 21.85 12,918,475 279,340,755 21.623 16.87 16.83 16.87 16.21 16.91 16,694,429 16.733 4.06%
2021-02-08 0 20.95 20.95 21.00 19.52 21.15 15,453,730 316,524,389 20.482 16.21 16.21 16.25 15.10 16.37 19,970,716 15.849 6.56%
2021-02-05 0 19.66 19.62 19.66 19.04 19.68 8,121,551 158,011,616 19.456 15.21 15.18 15.21 14.73 15.23 10,495,407 15.055 1.97%
2021-02-04 0 19.28 19.26 19.28 18.90 19.80 11,283,695 217,295,675 19.258 14.92 14.90 14.92 14.63 15.32 14,581,818 14.902 -1.73%
2021-02-03 0 19.62 19.62 19.64 19.48 20.30 9,811,200 193,834,958 19.757 15.18 15.18 15.20 15.07 15.71 12,678,926 15.288 -1.31%
2021-02-02 0 19.88 19.86 19.88 19.56 19.94 5,696,166 112,939,752 19.827 15.38 15.37 15.38 15.14 15.43 7,361,104 15.343 1.43%
2021-02-01 0 19.60 19.56 19.60 18.52 19.68 8,803,508 170,066,494 19.318 15.17 15.14 15.17 14.33 15.23 11,376,694 14.949 4.26%
2021-01-29 0 18.80 18.78 18.80 18.54 19.26 13,632,413 256,992,327 18.852 14.55 14.53 14.55 14.35 14.90 17,617,045 14.588 0.00%
2021-01-28 0 18.80 18.78 18.80 18.56 19.70 19,381,723 368,461,129 19.011 14.55 14.53 14.55 14.36 15.24 25,046,826 14.711 -6.47%
2021-01-27 0 20.10 20.10 20.15 19.22 20.55 12,111,361 241,966,061 19.978 15.55 15.55 15.59 14.87 15.90 15,651,403 15.460 -1.71%
2021-01-26 0 20.45 20.45 20.50 20.05 20.85 11,318,361 231,568,192 20.460 15.82 15.82 15.86 15.52 16.13 14,626,616 15.832 2.35%
2021-01-25 0 19.98 19.98 20.00 19.38 20.50 15,303,303 304,450,482 19.894 15.46 15.46 15.48 15.00 15.86 19,776,321 15.395 -0.84%
2021-01-22 0 20.15 20.10 20.15 19.52 20.50 15,896,749 319,559,113 20.102 15.59 15.55 15.59 15.10 15.86 20,543,226 15.555 4.19%
2021-01-21 0 19.34 19.34 19.36 19.12 19.96 19,675,217 380,531,591 19.341 14.97 14.97 14.98 14.80 15.45 25,426,106 14.966 -2.62%
2021-01-20 0 19.86 19.84 19.86 19.32 20.15 14,898,396 293,683,275 19.712 15.37 15.35 15.37 14.95 15.59 19,253,063 15.254 1.74%
2021-01-19 0 19.52 19.50 19.52 19.34 20.80 13,878,047 272,311,146 19.622 15.10 15.09 15.10 14.97 16.10 17,934,475 15.184 -2.01%
2021-01-18 0 19.92 19.90 19.92 19.34 20.20 9,801,737 194,668,760 19.861 15.41 15.40 15.41 14.97 15.63 12,666,697 15.369 1.74%
2021-01-15 0 19.58 19.58 19.60 19.26 20.55 19,884,115 392,321,039 19.730 15.15 15.15 15.17 14.90 15.90 25,696,063 15.268 -3.07%
2021-01-14 0 20.20 20.15 20.20 19.92 20.75 10,074,052 204,166,669 20.267 15.63 15.59 15.63 15.41 16.06 13,018,607 15.683 -0.49%
2021-01-13 0 20.30 20.25 20.30 20.20 21.15 18,348,721 378,390,064 20.622 15.71 15.67 15.71 15.63 16.37 23,711,887 15.958 1.70%
2021-01-12 0 19.96 19.94 19.96 19.54 20.35 14,316,328 284,984,202 19.906 15.45 15.43 15.45 15.12 15.75 18,500,862 15.404 0.60%
2021-01-11 0 19.84 19.84 19.86 19.72 21.60 22,329,425 450,676,971 20.183 15.35 15.35 15.37 15.26 16.71 28,856,115 15.618 -7.51%
2021-01-08 0 21.45 21.40 21.45 21.05 22.10 13,938,095 298,153,292 21.391 16.60 16.56 16.60 16.29 17.10 18,012,075 16.553 -0.69%
2021-01-07 0 21.60 21.55 21.60 21.10 22.00 15,338,231 328,875,464 21.442 16.71 16.68 16.71 16.33 17.02 19,821,458 16.592 0.70%
2021-01-06 0 21.45 21.45 21.50 21.05 22.45 9,616,592 206,048,839 21.426 16.60 16.60 16.64 16.29 17.37 12,427,435 16.580 -2.28%
2021-01-05 0 21.95 21.90 21.95 21.30 22.40 10,813,269 237,121,435 21.929 16.99 16.95 16.99 16.48 17.33 13,973,890 16.969 -2.01%
2021-01-04 0 22.40 22.35 22.40 21.55 22.50 9,466,389 210,278,330 22.213 17.33 17.29 17.33 16.68 17.41 12,233,329 17.189 3.46%
2020-12-31 0 21.65 21.65 21.70 21.35 21.80 3,424,915 74,154,582 21.652 16.75 16.75 16.79 16.52 16.87 4,425,987 16.754 0.46%
2020-12-30 0 21.55 21.50 21.55 20.75 21.55 5,648,184 120,079,548 21.260 16.68 16.64 16.68 16.06 16.68 7,299,097 16.451 2.13%
2020-12-29 0 21.10 21.05 21.10 20.70 21.40 3,632,871 76,230,473 20.984 16.33 16.29 16.33 16.02 16.56 4,694,727 16.237 -0.71%
2020-12-28 0 21.25 21.20 21.25 20.50 21.25 5,579,907 116,652,772 20.906 16.44 16.40 16.44 15.86 16.44 7,210,864 16.177 1.67%
2020-12-24 0 20.90 20.85 20.90 20.50 21.05 2,461,865 51,110,748 20.761 16.17 16.13 16.17 15.86 16.29 3,181,446 16.065 -0.24%
2020-12-23 0 20.95 20.90 20.95 20.00 20.95 9,515,951 196,994,308 20.702 16.21 16.17 16.21 15.48 16.21 12,297,378 16.019 4.23%
2020-12-22 0 20.10 20.05 20.10 19.92 20.85 12,016,645 244,345,349 20.334 15.55 15.52 15.55 15.41 16.13 15,529,002 15.735 -0.74%
2020-12-21 0 20.25 20.20 20.25 19.86 20.45 10,896,103 219,980,849 20.189 15.67 15.63 15.67 15.37 15.82 14,080,936 15.623 1.25%
2020-12-18 0 20.00 19.98 20.00 19.60 20.25 20,561,593 409,801,805 19.931 15.48 15.46 15.48 15.17 15.67 26,571,562 15.423 2.04%
2020-12-17 0 19.60 19.58 19.60 19.24 20.10 9,950,382 194,513,444 19.548 15.17 15.15 15.17 14.89 15.55 12,858,789 15.127 -0.91%
2020-12-16 0 19.78 19.76 19.78 19.54 20.30 24,378,131 485,649,899 19.922 15.31 15.29 15.31 15.12 15.71 31,503,639 15.416 5.55%
2020-12-15 0 18.74 18.72 18.74 18.62 19.08 8,415,531 158,343,676 18.816 14.50 14.49 14.50 14.41 14.76 10,875,315 14.560 -0.11%
2020-12-14 0 18.76 18.76 18.78 18.60 19.08 11,562,107 218,090,270 18.863 14.52 14.52 14.53 14.39 14.76 14,941,607 14.596 -1.78%
2020-12-11 0 19.10 19.08 19.10 18.52 19.16 11,043,394 209,225,672 18.946 14.78 14.76 14.78 14.33 14.83 14,271,279 14.661 2.25%
2020-12-10 0 18.68 18.62 18.68 18.26 18.76 11,497,806 213,237,267 18.546 14.45 14.41 14.45 14.13 14.52 14,858,511 14.351 1.30%
2020-12-09 0 18.44 18.40 18.44 18.08 18.70 13,032,339 239,887,528 18.407 14.27 14.24 14.27 13.99 14.47 16,841,575 14.244 2.44%
2020-12-08 0 18.00 17.96 18.00 17.46 18.00 9,683,128 173,299,525 17.897 13.93 13.90 13.93 13.51 13.93 12,513,419 13.849 3.45%
2020-12-07 0 17.40 17.36 17.40 17.26 18.28 8,624,833 150,971,915 17.504 13.46 13.43 13.46 13.36 14.15 11,145,794 13.545 -2.79%
2020-12-04 0 17.90 17.86 17.90 17.56 17.92 8,594,287 152,351,562 17.727 13.85 13.82 13.85 13.59 13.87 11,106,320 13.718 2.05%
2020-12-03 0 17.54 17.52 17.54 17.16 18.00 8,582,707 150,485,169 17.534 13.57 13.56 13.57 13.28 13.93 11,091,355 13.568 -1.24%
2020-12-02 0 17.76 17.70 17.76 17.40 17.90 9,738,574 172,058,768 17.668 13.74 13.70 13.74 13.46 13.85 12,585,072 13.672 -0.11%
2020-12-01 0 17.78 17.66 17.78 17.08 17.78 36,109,330 628,590,800 17.408 13.76 13.67 13.76 13.22 13.76 46,663,762 13.471 2.18%
2020-11-30 0 17.40 17.38 17.40 17.28 18.06 145,791,146 2,548,058,949 17.478 13.46 13.45 13.46 13.37 13.98 188,404,587 13.524 1.52%
2020-11-27 0 17.14 17.10 17.14 17.00 17.78 14,031,946 242,504,856 17.282 13.26 13.23 13.26 13.15 13.76 18,133,358 13.373 -0.58%
2020-11-26 0 17.24 17.24 17.28 16.82 17.34 11,471,714 196,080,711 17.093 13.34 13.34 13.37 13.02 13.42 14,824,793 13.227 0.82%
2020-11-25 0 17.10 17.02 17.10 16.90 18.06 16,300,325 280,796,174 17.226 13.23 13.17 13.23 13.08 13.98 21,064,763 13.330 -4.15%
2020-11-24 0 17.84 17.84 17.86 17.66 18.38 13,658,374 245,189,134 17.952 13.80 13.80 13.82 13.67 14.22 17,650,594 13.891 -1.65%
2020-11-23 0 18.14 18.14 18.16 16.86 18.24 31,924,796 572,001,707 17.917 14.04 14.04 14.05 13.05 14.11 41,256,127 13.865 8.10%
2020-11-20 0 16.78 16.76 16.78 16.46 17.04 10,612,708 178,503,593 16.820 12.98 12.97 12.98 12.74 13.19 13,714,707 13.015 1.82%
2020-11-19 0 16.48 16.48 16.50 16.48 16.88 7,569,505 126,181,001 16.670 12.75 12.75 12.77 12.75 13.06 9,782,003 12.899 -1.20%
2020-11-18 0 16.68 16.68 16.78 16.46 16.86 9,469,023 158,636,386 16.753 12.91 12.91 12.98 12.74 13.05 12,236,733 12.964 0.97%
2020-11-17 0 16.52 16.50 16.52 16.26 16.68 8,940,527 147,040,548 16.447 12.78 12.77 12.78 12.58 12.91 11,553,763 12.727 0.12%
2020-11-16 0 16.50 16.50 16.52 16.28 16.86 8,620,973 142,696,415 16.552 12.77 12.77 12.78 12.60 13.05 11,140,806 12.808 0.49%
2020-11-13 0 16.42 16.40 16.42 15.64 16.58 14,470,503 235,477,024 16.273 12.71 12.69 12.71 12.10 12.83 18,700,101 12.592 3.40%
2020-11-12 0 15.88 15.88 15.90 15.36 15.92 15,121,085 237,161,190 15.684 12.29 12.29 12.30 11.89 12.32 19,540,842 12.137 4.20%
2020-11-11 0 15.24 15.22 15.24 15.10 16.22 18,658,192 290,364,794 15.562 11.79 11.78 11.79 11.68 12.55 24,111,814 12.042 -6.39%
2020-11-10 0 16.28 16.26 16.28 15.48 17.04 18,520,500 297,954,096 16.088 12.60 12.58 12.60 11.98 13.19 23,933,876 12.449 -5.02%
2020-11-09 0 17.14 17.10 17.14 17.00 17.38 10,535,748 180,230,408 17.107 13.26 13.23 13.26 13.15 13.45 13,615,252 13.237 1.66%
2020-11-06 0 16.86 16.86 16.88 16.22 17.04 12,116,605 201,939,321 16.666 13.05 13.05 13.06 12.55 13.19 15,658,180 12.897 1.20%
2020-11-05 0 16.66 16.64 16.66 15.78 16.66 15,014,676 246,006,972 16.384 12.89 12.88 12.89 12.21 12.89 19,403,331 12.679 7.21%
2020-11-04 0 15.54 15.50 15.54 15.10 16.00 27,000,259 416,431,158 15.423 12.03 11.99 12.03 11.68 12.38 34,892,192 11.935 -0.64%
2020-11-03 0 15.64 15.64 15.70 15.60 16.48 24,153,554 382,181,677 15.823 12.10 12.10 12.15 12.07 12.75 31,213,421 12.244 -5.67%
2020-11-02 0 16.58 16.56 16.58 16.38 17.20 17,518,961 291,715,816 16.651 12.83 12.81 12.83 12.68 13.31 22,639,596 12.885 -2.36%
2020-10-30 0 16.98 16.94 16.98 16.78 17.46 20,917,288 358,265,216 17.128 13.14 13.11 13.14 12.98 13.51 27,031,223 13.254 1.68%
2020-10-29 0 16.70 16.68 16.70 15.52 16.76 6,805,012 112,131,404 16.478 12.92 12.91 12.92 12.01 12.97 8,794,056 12.751 1.46%
2020-10-28 0 16.46 16.44 16.46 16.32 17.10 8,820,500 145,767,464 16.526 12.74 12.72 12.74 12.63 13.23 11,398,653 12.788 -2.02%
2020-10-27 0 16.80 16.80 16.86 15.98 17.14 14,021,271 235,846,458 16.821 13.00 13.00 13.05 12.37 13.26 18,119,562 13.016 4.22%
2020-10-23 0 16.12 16.08 16.12 15.98 16.48 7,409,823 120,015,181 16.197 12.47 12.44 12.47 12.37 12.75 9,575,648 12.533 -1.10%
2020-10-22 0 16.30 16.28 16.30 16.06 16.50 11,563,054 188,597,953 16.310 12.61 12.60 12.61 12.43 12.77 14,942,831 12.621 -0.85%
2020-10-21 0 16.44 16.42 16.44 16.30 16.60 6,392,773 105,281,155 16.469 12.72 12.71 12.72 12.61 12.85 8,261,323 12.744 1.11%
2020-10-20 0 16.26 16.26 16.28 15.92 16.38 7,544,000 122,504,700 16.239 12.58 12.58 12.60 12.32 12.68 9,749,043 12.566 2.78%
2020-10-19 0 15.82 15.82 15.84 15.70 16.02 11,141,130 176,420,912 15.835 12.24 12.24 12.26 12.15 12.40 14,397,582 12.254 -1.00%
2020-10-16 0 15.98 15.96 15.98 15.68 16.04 12,329,050 195,750,758 15.877 12.37 12.35 12.37 12.13 12.41 15,932,720 12.286 1.01%
2020-10-15 0 15.82 15.82 15.86 15.58 16.48 17,111,176 271,231,881 15.851 12.24 12.24 12.27 12.06 12.75 22,112,619 12.266 -2.94%
2020-10-14 0 16.30 16.26 16.30 15.86 16.32 17,776,390 287,167,029 16.154 12.61 12.58 12.61 12.27 12.63 22,972,269 12.501 0.62%
2020-10-12 0 16.20 16.16 16.20 16.12 16.74 16,594,506 269,779,214 16.257 12.54 12.50 12.54 12.47 12.95 21,444,931 12.580 -3.57%
2020-10-09 0 16.80 16.80 16.82 16.02 17.10 22,439,547 375,919,763 16.753 13.00 13.00 13.02 12.40 13.23 28,998,425 12.963 0.12%
2020-10-08 0 16.78 16.76 16.78 16.12 16.88 16,011,960 263,691,664 16.468 12.98 12.97 12.98 12.47 13.06 20,692,112 12.744 3.84%
2020-10-07 0 16.16 16.16 16.18 15.94 16.22 7,507,434 121,074,937 16.127 12.50 12.50 12.52 12.33 12.55 9,701,789 12.480 0.50%
2020-10-06 0 16.08 16.06 16.08 15.82 16.28 8,016,142 128,592,904 16.042 12.44 12.43 12.44 12.24 12.60 10,359,188 12.413 2.68%
2020-10-05 0 15.66 15.66 15.68 15.22 15.86 13,005,928 202,664,401 15.583 12.12 12.12 12.13 11.78 12.27 16,807,444 12.058 0.51%
2020-09-30 0 15.58 15.56 15.58 15.16 15.66 18,968,000 294,100,759 15.505 12.06 12.04 12.06 11.73 12.12 24,512,176 11.998 4.01%
2020-09-29 0 14.98 14.96 14.98 14.70 15.00 13,552,732 201,846,310 14.893 11.59 11.58 11.59 11.38 11.61 17,514,074 11.525 2.18%
2020-09-28 0 14.66 14.64 14.66 14.10 14.74 10,758,461 155,543,772 14.458 11.34 11.33 11.34 10.91 11.41 13,903,062 11.188 3.09%
2020-09-25 0 14.22 14.20 14.22 13.82 14.24 9,137,907 128,849,006 14.101 11.00 10.99 11.00 10.69 11.02 11,808,835 10.911 0.85%
2020-09-24 0 14.10 14.10 14.12 14.06 14.56 11,846,960 167,866,022 14.170 10.91 10.91 10.93 10.88 11.27 15,309,720 10.965 -3.56%
2020-09-23 0 14.62 14.54 14.62 14.26 14.64 8,250,371 119,038,522 14.428 11.31 11.25 11.31 11.03 11.33 10,661,880 11.165 1.53%
2020-09-22 0 14.40 14.38 14.40 14.24 14.82 8,948,965 129,496,523 14.471 11.14 11.13 11.14 11.02 11.47 11,564,667 11.198 -0.55%
2020-09-21 0 14.48 14.46 14.48 14.20 14.78 8,476,872 122,395,491 14.439 11.20 11.19 11.20 10.99 11.44 10,954,585 11.173 0.56%
2020-09-18 0 14.40 14.32 14.40 14.08 14.58 17,586,783 251,395,290 14.295 11.14 11.08 11.14 10.90 11.28 22,727,242 11.061 -1.50%
2020-09-17 0 14.62 14.60 14.62 14.42 15.14 9,903,470 144,624,681 14.603 11.31 11.30 11.31 11.16 11.72 12,798,165 11.300 -2.53%
2020-09-16 0 15.00 14.98 15.00 14.06 15.14 12,273,699 181,209,111 14.764 11.61 11.59 11.61 10.88 11.72 15,861,191 11.425 6.23%
2020-09-15 0 14.12 14.12 14.18 14.00 14.52 8,154,344 116,132,964 14.242 10.93 10.93 10.97 10.83 11.24 10,537,785 11.021 -0.84%
2020-09-14 0 14.24 14.18 14.24 13.84 14.34 8,029,241 113,027,854 14.077 11.02 10.97 11.02 10.71 11.10 10,376,116 10.893 2.30%
2020-09-11 0 13.92 13.86 13.92 13.24 13.92 10,325,730 141,046,779 13.660 10.77 10.73 10.77 10.25 10.77 13,343,848 10.570 3.11%
2020-09-10 0 13.50 13.48 13.50 13.38 13.84 13,922,346 189,581,281 13.617 10.45 10.43 10.45 10.35 10.71 17,991,723 10.537 -0.74%
2020-09-09 0 13.60 13.58 13.60 13.10 13.60 16,443,822 220,535,973 13.412 10.52 10.51 10.52 10.14 10.52 21,250,203 10.378 0.00%
2020-09-08 0 13.60 13.58 13.60 13.46 13.98 8,488,000 116,036,638 13.671 10.52 10.51 10.52 10.42 10.82 10,968,966 10.579 -0.29%
2020-09-07 0 13.64 13.64 13.70 13.50 13.80 8,835,178 120,844,307 13.678 10.55 10.55 10.60 10.45 10.68 11,417,621 10.584 0.00%
2020-09-04 0 13.64 13.64 13.70 13.32 13.76 10,668,633 144,697,252 13.563 10.55 10.55 10.60 10.31 10.65 13,786,978 10.495 -2.15%
2020-09-03 0 13.94 13.94 13.96 13.78 14.18 12,914,581 180,456,509 13.973 10.79 10.79 10.80 10.66 10.97 16,689,397 10.813 -1.13%
2020-09-02 0 14.10 14.06 14.10 13.90 14.28 8,643,240 121,747,463 14.086 10.91 10.88 10.91 10.76 11.05 11,169,581 10.900 2.17%
2020-09-01 0 13.80 13.78 13.80 13.32 13.86 11,430,569 156,754,332 13.714 10.68 10.66 10.68 10.31 10.73 14,771,622 10.612 2.99%
2020-08-31 0 13.40 13.38 13.40 13.28 13.72 9,519,283 128,090,581 13.456 10.37 10.35 10.37 10.28 10.62 12,301,684 10.412 -1.90%
2020-08-28 0 13.66 13.66 13.68 13.50 13.74 10,467,520 142,060,724 13.572 10.57 10.57 10.59 10.45 10.63 13,527,082 10.502 0.15%
2020-08-27 0 13.64 13.64 13.66 13.28 13.78 8,746,309 118,411,031 13.538 10.55 10.55 10.57 10.28 10.66 11,302,776 10.476 0.15%
2020-08-26 0 13.62 13.54 13.62 13.40 13.74 13,306,237 180,099,649 13.535 10.54 10.48 10.54 10.37 10.63 17,195,530 10.474 -0.29%
2020-08-25 0 13.66 13.64 13.66 13.12 13.66 7,450,821 100,521,503 13.491 10.57 10.55 10.57 10.15 10.57 9,628,629 10.440 1.34%
2020-08-24 0 13.48 13.42 13.48 12.84 13.48 12,774,797 169,099,393 13.237 10.43 10.38 10.43 9.936 10.43 16,508,755 10.243 3.53%
2020-08-21 0 13.02 13.00 13.02 12.92 13.36 15,467,374 202,388,591 13.085 10.08 10.06 10.08 9.998 10.34 19,988,348 10.125 -1.81%
2020-08-20 0 13.26 13.24 13.26 13.12 13.34 7,202,874 95,274,316 13.227 10.26 10.25 10.26 10.15 10.32 9,308,209 10.236 -0.15%
2020-08-19 0 13.28 13.26 13.28 12.76 13.34 7,205,976 94,825,418 13.159 10.28 10.26 10.28 9.874 10.32 9,312,218 10.183 1.84%
2020-08-18 0 13.04 13.02 13.04 12.78 13.48 9,983,292 129,902,908 13.012 10.09 10.08 10.09 9.889 10.43 12,901,318 10.069 -0.76%
2020-08-17 0 13.14 13.12 13.14 12.64 13.34 14,671,000 191,974,760 13.085 10.17 10.15 10.17 9.781 10.32 18,959,201 10.126 4.87%
2020-08-14 0 12.70 12.68 12.70 12.56 12.80 6,174,086 78,409,408 12.700 9.696 9.681 9.696 9.589 9.772 8,086,967 9.6958 0.00%
2020-08-13 0 12.70 12.70 12.74 12.44 12.74 10,405,253 131,530,459 12.641 9.696 9.696 9.726 9.497 9.726 13,629,051 9.6507 1.28%
2020-08-12 0 12.54 12.50 12.54 12.06 12.70 15,311,904 189,363,003 12.367 9.574 9.543 9.574 9.207 9.696 20,055,901 9.4418 -1.26%
2020-08-11 0 12.70 12.68 12.70 12.32 13.00 14,191,658 180,854,025 12.744 9.696 9.681 9.696 9.406 9.925 18,588,575 9.7293 4.10%
2020-08-10 0 12.20 12.16 12.20 12.10 12.42 8,158,852 99,624,217 12.211 9.314 9.284 9.314 9.238 9.482 10,686,661 9.3223 -1.29%
2020-08-07 0 12.36 12.34 12.36 12.12 12.46 11,651,774 143,017,332 12.274 9.436 9.421 9.436 9.253 9.513 15,261,774 9.3710 -0.80%
2020-08-06 0 12.46 12.44 12.46 12.16 12.66 21,247,215 263,186,812 12.387 9.513 9.497 9.513 9.284 9.665 27,830,114 9.4569 2.13%
2020-08-05 0 12.20 12.18 12.20 12.02 12.30 14,232,494 173,036,861 12.158 9.314 9.299 9.314 9.177 9.391 18,642,063 9.2821 1.84%
2020-08-04 0 11.98 11.94 11.98 11.44 12.00 17,586,226 207,444,959 11.796 9.146 9.116 9.146 8.734 9.162 23,034,862 9.0057 2.22%
2020-08-03 0 11.72 11.66 11.72 11.40 11.90 12,621,333 147,349,306 11.675 8.948 8.902 8.948 8.703 9.085 16,531,726 8.9131 3.17%
2020-07-31 0 11.36 11.32 11.36 11.12 11.54 16,186,716 183,239,892 11.320 8.673 8.642 8.673 8.490 8.810 21,201,751 8.6427 -0.70%
2020-07-30 0 11.44 11.44 11.46 11.20 11.64 14,959,346 170,831,501 11.420 8.734 8.734 8.749 8.551 8.887 19,594,112 8.7185 0.53%
2020-07-29 0 11.38 11.36 11.38 11.22 11.56 12,273,375 139,573,921 11.372 8.688 8.673 8.688 8.566 8.826 16,075,962 8.6822 -1.73%
2020-07-28 0 11.58 11.58 11.60 11.22 11.74 23,262,831 268,517,687 11.543 8.841 8.841 8.856 8.566 8.963 30,470,216 8.8125 4.32%
2020-07-27 0 11.10 11.10 11.12 10.80 11.28 16,631,450 184,136,178 11.072 8.474 8.474 8.490 8.245 8.612 21,784,274 8.4527 3.16%
2020-07-24 0 10.76 10.74 10.76 10.60 10.98 11,742,000 126,313,440 10.757 8.215 8.200 8.215 8.093 8.383 15,379,954 8.2129 -2.89%
2020-07-23 0 11.08 11.06 11.08 10.60 11.14 18,798,620 206,286,281 10.974 8.459 8.444 8.459 8.093 8.505 24,622,885 8.3778 3.55%
2020-07-22 0 10.70 10.68 10.70 10.62 10.98 16,723,180 180,666,128 10.803 8.169 8.154 8.169 8.108 8.383 21,904,424 8.2479 -0.19%
2020-07-21 0 10.72 10.72 10.74 10.54 10.92 29,856,545 322,020,418 10.786 8.184 8.184 8.200 8.047 8.337 39,106,822 8.2344 1.71%
2020-07-20 0 10.54 10.50 10.54 9.830 10.56 27,220,535 281,884,709 10.356 8.047 8.016 8.047 7.505 8.062 35,654,112 7.9061 6.57%
2020-07-17 0 9.890 9.880 9.890 9.800 10.06 5,047,714 50,035,157 9.9124 7.551 7.543 7.551 7.482 7.680 6,611,617 7.5678 0.71%
2020-07-16 0 9.820 9.790 9.820 9.720 9.980 11,067,887 108,736,393 9.8245 7.497 7.474 7.497 7.421 7.619 14,496,985 7.5006 0.41%
2020-07-15 0 9.780 9.770 9.780 9.670 10.16 16,291,400 159,387,428 9.7835 7.467 7.459 7.467 7.383 7.757 21,338,868 7.4693 -2.10%
2020-07-14 0 9.990 9.980 9.990 9.910 10.08 7,524,000 75,102,040 9.9817 7.627 7.619 7.627 7.566 7.696 9,855,116 7.6206 -1.87%
2020-07-13 0 10.18 10.16 10.18 9.790 10.52 16,708,129 171,264,624 10.250 7.772 7.757 7.772 7.474 8.032 21,884,710 7.8258 3.56%
2020-07-10 0 9.830 9.820 9.830 9.690 9.910 10,040,000 98,525,073 9.8133 7.505 7.497 7.505 7.398 7.566 13,150,634 7.4920 -1.11%
2020-07-09 0 9.940 9.940 9.970 9.900 10.26 7,979,064 79,868,714 10.010 7.589 7.589 7.612 7.558 7.833 10,451,170 7.6421 -2.36%
2020-07-08 0 10.18 10.18 10.20 10.06 10.22 6,951,145 70,463,202 10.137 7.772 7.772 7.787 7.680 7.803 9,104,777 7.7391 0.20%
2020-07-07 0 10.16 10.14 10.16 10.06 10.34 15,446,655 157,087,371 10.170 7.757 7.741 7.757 7.680 7.894 20,232,401 7.7641 0.20%
2020-07-06 0 10.14 10.12 10.14 9.870 10.18 18,014,244 181,797,042 10.092 7.741 7.726 7.741 7.535 7.772 23,595,491 7.7047 4.54%
2020-07-03 0 9.700 9.690 9.700 9.610 9.830 8,308,193 80,777,655 9.7227 7.406 7.398 7.406 7.337 7.505 10,882,271 7.4229 0.52%
2020-07-02 0 9.650 9.650 9.660 9.460 9.790 14,635,461 141,512,810 9.6692 7.367 7.367 7.375 7.222 7.474 19,169,879 7.3820 1.58%
2020-06-30 0 9.500 9.480 9.500 9.410 9.510 6,648,000 63,019,712 9.4795 7.253 7.238 7.253 7.184 7.261 8,707,711 7.2372 0.00%
2020-06-29 0 9.500 9.490 9.500 9.300 9.520 10,997,258 103,817,958 9.4403 7.253 7.245 7.253 7.100 7.268 14,404,473 7.2073 1.93%
2020-06-26 0 9.320 9.310 9.320 9.060 9.360 12,899,335 119,718,820 9.2810 7.115 7.108 7.115 6.917 7.146 16,895,860 7.0857 1.97%
2020-06-24 0 9.140 9.130 9.140 9.060 9.240 9,330,715 85,295,916 9.1414 6.978 6.970 6.978 6.917 7.054 12,221,595 6.9791 -0.76%
2020-06-23 0 9.210 9.210 9.250 9.070 9.330 8,204,411 75,436,179 9.1946 7.031 7.031 7.062 6.925 7.123 10,746,335 7.0197 -1.92%
2020-06-22 0 9.390 9.390 9.400 9.320 9.540 3,351,527 31,441,183 9.3812 7.169 7.169 7.177 7.115 7.283 4,389,911 7.1621 -0.84%
2020-06-19 0 9.470 9.470 9.480 9.310 9.520 8,760,595 82,796,158 9.4510 7.230 7.230 7.238 7.108 7.268 11,474,838 7.2155 -0.63%
2020-06-18 0 9.530 9.500 9.530 9.270 9.530 3,711,733 34,946,094 9.4150 7.276 7.253 7.276 7.077 7.276 4,861,717 7.1880 0.85%
2020-06-17 0 9.450 9.450 9.460 9.380 9.640 4,965,676 46,962,790 9.4575 7.215 7.215 7.222 7.161 7.360 6,504,162 7.2204 -0.94%
2020-06-16 0 9.540 9.530 9.540 9.360 9.580 4,800,507 45,523,767 9.4831 7.283 7.276 7.283 7.146 7.314 6,287,820 7.2400 2.58%
2020-06-15 0 9.300 9.280 9.300 9.230 9.490 6,240,000 58,098,080 9.3106 7.100 7.085 7.100 7.047 7.245 8,173,302 7.1083 -1.38%
2020-06-12 0 9.430 9.430 9.450 9.000 9.560 9,296,630 87,080,945 9.3669 7.199 7.199 7.215 6.871 7.299 12,176,950 7.1513 0.11%
2020-06-11 0 9.420 9.410 9.420 9.420 9.970 9,429,250 90,723,481 9.6215 7.192 7.184 7.192 7.192 7.612 12,350,659 7.3456 -2.99%
2020-06-10 0 9.710 9.700 9.710 9.410 9.840 16,081,237 156,067,866 9.7050 7.413 7.406 7.413 7.184 7.512 21,063,592 7.4094 2.21%
2020-06-09 0 9.500 9.500 9.510 9.100 9.760 26,021,940 249,360,306 9.5827 7.253 7.253 7.261 6.947 7.451 34,084,164 7.3160 5.09%
2020-06-08 0 9.040 9.040 9.050 9.010 9.170 10,600,107 96,077,116 9.0638 6.902 6.902 6.909 6.879 7.001 13,884,275 6.9199 0.44%
2020-06-05 0 9.000 8.980 9.000 8.870 9.040 5,325,663 47,819,935 8.9792 6.871 6.856 6.871 6.772 6.902 6,975,682 6.8552 1.47%
2020-06-04 0 8.870 8.860 8.870 8.860 9.080 9,104,381 81,400,338 8.9408 6.772 6.764 6.772 6.764 6.932 11,925,138 6.8259 -0.45%
2020-06-03 0 9.210 9.200 9.220 9.100 9.300 17,693,800 163,431,554 9.2367 6.802 6.795 6.810 6.721 6.869 23,956,094 6.8221 2.33%
2020-06-02 0 9.000 8.990 9.000 8.780 9.100 16,211,749 145,165,516 8.9543 6.647 6.640 6.647 6.485 6.721 21,949,507 6.6136 2.16%
2020-06-01 0 8.810 8.800 8.810 8.270 8.890 11,678,754 102,039,262 8.7372 6.507 6.500 6.507 6.108 6.566 15,812,168 6.4532 7.44%
2020-05-29 0 8.200 8.200 8.210 8.200 8.350 8,963,771 73,871,931 8.2412 6.056 6.056 6.064 6.056 6.167 12,136,282 6.0869 -2.03%
2020-05-28 0 8.370 8.360 8.370 8.320 8.560 7,540,770 63,221,205 8.3839 6.182 6.175 6.182 6.145 6.322 10,209,644 6.1923 0.60%
2020-05-27 0 8.320 8.320 8.330 8.250 8.420 7,143,746 59,446,908 8.3215 6.145 6.145 6.152 6.093 6.219 9,672,103 6.1462 0.24%
2020-05-26 0 8.300 8.290 8.300 8.150 8.460 6,687,211 55,950,567 8.3668 6.130 6.123 6.130 6.020 6.248 9,053,988 6.1797 1.47%
2020-05-25 0 8.180 8.180 8.190 8.060 8.220 9,375,040 76,412,207 8.1506 6.042 6.042 6.049 5.953 6.071 12,693,110 6.0200 -0.97%
2020-05-22 0 8.260 8.250 8.270 8.240 8.620 13,554,549 113,454,768 8.3702 6.101 6.093 6.108 6.086 6.367 18,351,855 6.1822 -4.18%
2020-05-21 0 8.620 8.610 8.620 8.590 8.830 7,513,790 65,354,448 8.6979 6.367 6.359 6.367 6.345 6.522 10,173,115 6.4242 -2.27%
2020-05-20 0 8.820 8.810 8.820 8.800 8.930 3,586,129 31,786,576 8.8638 6.514 6.507 6.514 6.500 6.596 4,855,353 6.5467 -1.01%
2020-05-19 0 8.910 8.900 8.910 8.640 8.930 7,277,245 64,493,686 8.8624 6.581 6.573 6.581 6.381 6.596 9,852,851 6.5457 3.24%
2020-05-18 0 8.630 8.620 8.630 8.400 8.700 4,350,000 37,542,000 8.6303 6.374 6.367 6.374 6.204 6.426 5,889,578 6.3743 1.65%
2020-05-15 0 8.490 8.490 8.530 8.460 8.630 8,836,660 75,350,073 8.5270 6.271 6.271 6.300 6.248 6.374 11,964,183 6.2980 -0.93%
2020-05-14 0 8.570 8.570 8.580 8.550 8.810 10,868,115 93,671,074 8.6189 6.330 6.330 6.337 6.315 6.507 14,714,622 6.3658 -2.94%
2020-05-13 0 8.830 8.830 8.840 8.750 8.860 5,890,400 52,027,866 8.8327 6.522 6.522 6.529 6.463 6.544 7,975,165 6.5237 -0.56%
2020-05-12 0 8.880 8.870 8.880 8.730 8.950 9,197,000 81,535,960 8.8655 6.559 6.551 6.559 6.448 6.610 12,452,057 6.5480 1.14%
2020-05-11 0 8.780 8.770 8.780 8.540 8.980 11,664,392 102,795,088 8.8127 6.485 6.477 6.485 6.308 6.633 15,792,723 6.5090 3.29%
2020-05-08 0 8.500 8.500 8.510 8.460 8.680 21,515,715 184,032,880 8.5534 6.278 6.278 6.285 6.248 6.411 29,130,684 6.3175 -3.08%
2020-05-07 0 8.770 8.760 8.770 8.570 9.050 12,836,863 114,176,820 8.8944 6.477 6.470 6.477 6.330 6.684 17,380,161 6.5694 -3.63%
2020-05-06 0 9.100 9.100 9.110 9.010 9.150 6,265,047 56,981,088 9.0951 6.721 6.721 6.729 6.655 6.758 8,482,409 6.7176 0.00%
2020-05-05 0 9.100 9.100 9.120 8.850 9.150 5,779,131 52,338,913 9.0565 6.721 6.721 6.736 6.537 6.758 7,824,515 6.6891 2.13%
2020-05-04 0 8.910 8.890 8.910 8.830 9.060 5,726,507 50,955,052 8.8981 6.581 6.566 6.581 6.522 6.692 7,753,266 6.5721 -1.11%
2020-04-29 0 9.010 9.000 9.010 8.900 9.100 4,521,368 40,681,771 8.9977 6.655 6.647 6.655 6.573 6.721 6,121,597 6.6456 0.22%
2020-04-28 0 8.990 8.980 8.990 8.850 9.040 2,558,300 22,906,340 8.9537 6.640 6.633 6.640 6.537 6.677 3,463,749 6.6132 0.90%
2020-04-27 0 8.910 8.900 8.910 8.840 9.050 8,807,057 78,424,721 8.9048 6.581 6.573 6.581 6.529 6.684 11,924,103 6.5770 0.34%
2020-04-24 0 8.880 8.880 8.890 8.760 8.940 9,168,000 81,272,698 8.8648 6.559 6.559 6.566 6.470 6.603 12,412,793 6.5475 -0.78%
2020-04-23 0 8.950 8.940 8.950 8.880 9.100 4,658,910 41,694,603 8.9494 6.610 6.603 6.610 6.559 6.721 6,307,819 6.6100 -0.44%
2020-04-22 0 8.990 8.990 9.000 8.780 9.030 4,177,158 37,323,290 8.9351 6.640 6.640 6.647 6.485 6.669 5,655,562 6.5994 1.93%
2020-04-21 0 8.820 8.810 8.820 8.690 8.890 9,495,994 83,268,807 8.7688 6.514 6.507 6.514 6.418 6.566 12,856,872 6.4766 -0.45%
2020-04-20 0 8.860 8.860 8.870 8.720 8.940 3,330,780 29,519,635 8.8627 6.544 6.544 6.551 6.441 6.603 4,509,629 6.5459 -0.45%
2020-04-17 0 8.900 8.890 8.900 8.610 9.000 5,316,131 47,351,513 8.9071 6.573 6.566 6.573 6.359 6.647 7,197,647 6.5787 2.06%
2020-04-16 0 8.720 8.710 8.720 8.650 8.860 9,462,630 82,573,230 8.7262 6.441 6.433 6.441 6.389 6.544 12,811,700 6.4451 -2.02%
2020-04-15 0 8.900 8.880 8.900 8.830 9.170 8,295,776 74,403,109 8.9688 6.573 6.559 6.573 6.522 6.773 11,231,866 6.6243 -1.44%
2020-04-14 0 9.030 9.020 9.030 8.780 9.030 4,913,340 44,111,681 8.9779 6.669 6.662 6.669 6.485 6.669 6,652,298 6.6310 -0.44%
2020-04-09 0 9.070 9.060 9.070 8.870 9.180 4,003,800 36,324,220 9.0724 6.699 6.692 6.699 6.551 6.780 5,420,849 6.7008 1.45%
2020-04-08 0 8.940 8.920 8.940 8.790 8.980 2,876,667 25,589,182 8.8954 6.603 6.588 6.603 6.492 6.633 3,894,794 6.5701 0.22%
2020-04-07 0 8.920 8.910 8.930 8.680 8.960 9,410,687 83,066,403 8.8268 6.588 6.581 6.596 6.411 6.618 12,741,373 6.5194 4.08%
2020-04-06 0 8.570 8.570 8.580 8.470 8.730 4,566,369 38,989,888 8.5385 6.330 6.330 6.337 6.256 6.448 6,182,525 6.3065 -1.72%
2020-04-03 0 8.720 8.700 8.720 8.500 8.810 7,067,747 61,746,888 8.7364 6.441 6.426 6.441 6.278 6.507 9,569,206 6.4527 0.93%
2020-04-02 0 8.640 8.640 8.650 8.390 8.650 4,818,150 41,041,710 8.5181 6.381 6.381 6.389 6.197 6.389 6,523,418 6.2914 -0.35%
2020-04-01 0 8.670 8.660 8.670 8.600 8.900 4,097,973 35,815,268 8.7398 6.404 6.396 6.404 6.352 6.573 5,548,352 6.4551 -2.58%
2020-03-31 0 8.900 8.880 8.900 8.630 8.970 5,840,333 51,810,453 8.8711 6.573 6.559 6.573 6.374 6.625 7,907,378 6.5522 2.42%
2020-03-30 0 8.690 8.670 8.690 8.510 8.760 6,806,983 58,785,608 8.6361 6.418 6.404 6.418 6.285 6.470 9,216,151 6.3785 -2.36%
2020-03-27 0 8.900 8.850 8.900 8.830 9.220 7,939,067 71,376,981 8.9906 6.573 6.537 6.573 6.522 6.810 10,748,908 6.6404 -1.87%
2020-03-26 0 9.070 9.050 9.080 8.880 9.140 12,399,042 112,127,887 9.0433 6.699 6.684 6.706 6.559 6.751 16,787,384 6.6793 0.78%
2020-03-25 0 9.000 8.990 9.000 8.600 9.120 11,686,554 105,004,337 8.9851 6.647 6.640 6.647 6.352 6.736 15,822,728 6.6363 5.26%
2020-03-24 0 8.550 8.550 8.560 8.250 8.650 12,344,297 105,071,339 8.5117 6.315 6.315 6.322 6.093 6.389 16,713,264 6.2867 4.27%
2020-03-23 0 8.200 8.190 8.200 8.000 8.280 13,502,766 110,355,618 8.1728 6.056 6.049 6.056 5.909 6.116 18,281,745 6.0364 -3.30%
2020-03-20 0 8.480 8.480 8.540 8.120 8.630 31,950,685 269,461,540 8.4337 6.263 6.263 6.308 5.997 6.374 43,258,860 6.2290 4.05%
2020-03-19 0 8.150 8.150 8.160 7.740 8.200 24,398,802 193,408,305 7.9270 6.020 6.020 6.027 5.717 6.056 33,034,170 5.8548 -0.37%
2020-03-18 0 8.180 8.180 8.190 7.800 8.260 17,674,346 143,901,851 8.1418 6.042 6.042 6.049 5.761 6.101 23,929,755 6.0135 -1.33%
2020-03-17 0 8.290 8.290 8.330 7.840 8.380 14,097,450 114,885,661 8.1494 6.123 6.123 6.152 5.791 6.189 19,086,903 6.0191 0.24%
2020-03-16 0 8.270 8.250 8.270 8.190 8.940 17,178,996 144,216,427 8.3949 6.108 6.093 6.108 6.049 6.603 23,259,088 6.2004 -4.61%
2020-03-13 0 8.670 8.670 8.680 8.220 8.810 20,816,334 176,846,971 8.4956 6.404 6.404 6.411 6.071 6.507 28,183,774 6.2748 -2.91%
2020-03-12 0 8.930 8.910 8.930 8.800 9.070 13,813,148 122,971,229 8.9025 6.596 6.581 6.596 6.500 6.699 18,701,979 6.5753 -2.40%
2020-03-11 0 9.150 9.140 9.150 9.040 9.300 11,044,168 101,147,571 9.1585 6.758 6.751 6.758 6.677 6.869 14,952,985 6.7644 0.55%
2020-03-10 0 9.100 9.090 9.100 8.880 9.200 17,407,202 158,492,592 9.1050 6.721 6.714 6.721 6.559 6.795 23,568,062 6.7249 0.89%
2020-03-09 0 9.020 9.020 9.060 9.000 9.360 16,709,946 152,776,352 9.1428 6.662 6.662 6.692 6.647 6.913 22,624,029 6.7528 -5.35%
2020-03-06 0 9.530 9.520 9.530 9.410 9.660 7,777,962 74,076,705 9.5239 7.039 7.031 7.039 6.950 7.135 10,530,784 7.0343 -2.16%
2020-03-05 0 9.740 9.730 9.740 9.640 9.840 7,829,548 76,194,694 9.7317 7.194 7.187 7.194 7.120 7.268 10,600,628 7.1878 1.67%
2020-03-04 0 9.580 9.570 9.580 9.530 9.770 9,905,216 95,341,589 9.6254 7.076 7.068 7.076 7.039 7.216 13,410,929 7.1092 -2.24%
2020-03-03 0 9.800 9.790 9.800 9.690 10.04 12,950,665 126,921,975 9.8004 7.238 7.231 7.238 7.157 7.415 17,534,241 7.2385 2.08%
2020-03-02 0 9.600 9.600 9.610 9.410 9.650 15,051,187 144,252,834 9.5842 7.090 7.090 7.098 6.950 7.127 20,378,192 7.0788 -0.41%
2020-02-28 0 9.640 9.640 9.650 9.580 9.850 10,505,204 101,470,736 9.6591 7.120 7.120 7.127 7.076 7.275 14,223,268 7.1341 -2.72%
2020-02-27 0 9.910 9.910 9.920 9.700 9.970 8,944,168 88,351,206 9.8781 7.319 7.319 7.327 7.164 7.364 12,109,741 7.2959 0.71%
2020-02-26 0 9.840 9.840 9.860 9.580 10.02 15,590,144 152,844,237 9.8039 7.268 7.268 7.283 7.076 7.401 21,107,900 7.2411 -0.91%
2020-02-25 0 9.930 9.920 9.930 9.540 9.970 13,536,205 132,909,104 9.8188 7.334 7.327 7.334 7.046 7.364 18,327,019 7.2521 0.10%
2020-02-24 0 9.920 9.920 9.930 9.880 10.20 12,774,000 127,564,450 9.9863 7.327 7.327 7.334 7.297 7.534 17,295,050 7.3758 -4.06%
2020-02-21 0 10.34 10.32 10.34 10.14 10.38 5,562,048 57,243,973 10.292 7.637 7.622 7.637 7.489 7.667 7,530,601 7.6015 -0.58%
2020-02-20 0 10.40 10.38 10.40 10.24 10.56 9,054,392 94,176,169 10.401 7.681 7.667 7.681 7.563 7.800 12,258,976 7.6822 -0.76%
2020-02-19 0 10.48 10.48 10.50 10.38 10.64 9,085,117 95,281,122 10.488 7.740 7.740 7.755 7.667 7.859 12,300,575 7.7461 -1.13%
2020-02-18 0 10.60 10.58 10.60 10.48 10.96 11,209,775 119,029,892 10.618 7.829 7.814 7.829 7.740 8.095 15,177,205 7.8427 -1.30%
2020-02-17 0 10.74 10.74 10.76 10.60 10.86 4,593,258 49,472,880 10.771 7.932 7.932 7.947 7.829 8.021 6,218,931 7.9552 -0.56%
2020-02-14 0 10.80 10.78 10.80 10.64 10.86 7,367,913 79,284,380 10.761 7.977 7.962 7.977 7.859 8.021 9,975,608 7.9478 0.93%
2020-02-13 0 10.70 10.70 10.76 10.68 11.08 13,861,145 150,567,466 10.863 7.903 7.903 7.947 7.888 8.184 18,766,963 8.0230 0.19%
2020-02-12 0 10.68 10.64 10.68 10.18 10.96 17,053,404 182,999,690 10.731 7.888 7.859 7.888 7.519 8.095 23,089,045 7.9258 4.30%
2020-02-11 0 10.24 10.24 10.26 10.16 10.44 5,018,000 51,675,480 10.298 7.563 7.563 7.578 7.504 7.711 6,794,000 7.6060 -0.19%
2020-02-10 0 10.26 10.24 10.26 10.10 10.32 5,568,000 57,134,940 10.261 7.578 7.563 7.578 7.460 7.622 7,538,659 7.5789 -0.39%
2020-02-07 0 10.30 10.28 10.30 10.02 10.46 14,812,154 151,622,085 10.236 7.608 7.593 7.608 7.401 7.726 20,054,559 7.5605 -1.72%
2020-02-06 0 10.48 10.44 10.48 10.18 10.48 7,382,248 76,952,892 10.424 7.740 7.711 7.740 7.519 7.740 9,995,017 7.6991 2.34%
2020-02-05 0 10.24 10.22 10.24 10.14 10.40 8,551,440 87,524,224 10.235 7.563 7.548 7.563 7.489 7.681 11,578,016 7.5595 2.20%
2020-02-04 0 10.02 10.02 10.06 9.790 10.14 6,931,720 69,433,939 10.017 7.401 7.401 7.430 7.231 7.489 9,385,035 7.3984 2.77%
2020-02-03 0 9.750 9.740 9.750 9.250 9.910 15,392,227 149,460,446 9.7101 7.201 7.194 7.201 6.832 7.319 20,839,935 7.1718 -0.51%
2020-01-31 0 9.800 9.800 9.840 9.800 10.28 16,264,300 161,874,358 9.9527 7.238 7.238 7.268 7.238 7.593 22,020,657 7.3510 -3.92%
2020-01-30 0 10.20 10.18 10.20 10.10 10.60 11,317,488 116,083,505 10.257 7.534 7.519 7.534 7.460 7.829 15,323,040 7.5757 -1.54%
2020-01-29 0 10.36 10.36 10.38 10.28 10.70 8,840,953 91,883,510 10.393 7.652 7.652 7.667 7.593 7.903 11,969,995 7.6762 -4.95%
2020-01-24 0 10.90 10.84 10.90 10.46 10.94 5,150,144 55,535,474 10.783 8.051 8.006 8.051 7.726 8.080 6,972,913 7.9645 3.02%
2020-01-23 0 10.58 10.58 10.60 10.50 11.04 9,966,300 106,379,214 10.674 7.814 7.814 7.829 7.755 8.154 13,493,632 7.8837 -4.86%
2020-01-22 0 11.12 11.10 11.12 10.68 11.16 8,821,500 97,043,378 11.001 8.213 8.198 8.213 7.888 8.243 11,943,657 8.1251 4.32%
2020-01-21 0 10.66 10.60 10.66 10.46 10.94 12,326,184 131,181,501 10.643 7.873 7.829 7.873 7.726 8.080 16,688,740 7.8605 -1.66%
2020-01-20 0 10.84 10.84 10.86 10.78 10.92 6,938,000 75,284,458 10.851 8.006 8.006 8.021 7.962 8.065 9,393,538 8.0145 0.18%
2020-01-17 0 10.82 10.80 10.82 10.70 10.88 7,001,200 75,472,656 10.780 7.992 7.977 7.992 7.903 8.036 9,479,106 7.9620 0.56%
2020-01-16 0 10.76 10.74 10.76 10.56 10.76 7,015,225 75,007,154 10.692 7.947 7.932 7.947 7.800 7.947 9,498,095 7.8971 1.89%
2020-01-15 0 10.56 10.56 10.58 10.46 10.76 10,854,900 114,246,138 10.525 7.800 7.800 7.814 7.726 7.947 14,696,730 7.7736 -1.49%
2020-01-14 0 10.72 10.68 10.72 10.60 10.78 7,545,749 80,726,096 10.698 7.918 7.888 7.918 7.829 7.962 10,216,385 7.9016 0.37%
2020-01-13 0 10.68 10.68 10.70 10.66 10.84 3,221,400 34,537,178 10.721 7.888 7.888 7.903 7.873 8.006 4,361,537 7.9186 0.19%
2020-01-10 0 10.66 10.64 10.66 10.60 10.88 7,930,000 84,890,700 10.705 7.873 7.859 7.873 7.829 8.036 10,736,632 7.9066 0.57%
2020-01-09 0 10.60 10.54 10.60 10.24 10.60 13,220,800 138,451,542 10.472 7.829 7.785 7.829 7.563 7.829 17,899,984 7.7347 3.11%
2020-01-08 0 10.28 10.26 10.28 10.04 10.30 5,746,390 58,819,580 10.236 7.593 7.578 7.593 7.415 7.608 7,780,186 7.5602 0.78%
2020-01-07 0 10.20 10.18 10.20 10.14 10.38 7,428,290 76,061,319 10.239 7.534 7.519 7.534 7.489 7.667 10,057,354 7.5628 -0.97%
2020-01-06 0 10.30 10.28 10.30 10.20 10.34 5,307,000 54,457,700 10.262 7.608 7.593 7.608 7.534 7.637 7,185,285 7.5791 -1.15%
2020-01-03 0 10.42 10.40 10.42 10.28 10.50 3,430,440 35,636,624 10.388 7.696 7.681 7.696 7.593 7.755 4,644,562 7.6728 0.77%
2020-01-02 0 10.34 10.32 10.34 10.26 10.48 5,504,170 56,937,744 10.345 7.637 7.622 7.637 7.578 7.740 7,452,238 7.6404 0.19%
2019-12-31 0 10.32 10.30 10.32 10.16 10.38 5,554,500 57,109,706 10.282 7.622 7.608 7.622 7.504 7.667 7,520,381 7.5940 0.00%
2019-12-30 0 10.32 10.30 10.32 9.920 10.48 17,247,111 178,441,914 10.346 7.622 7.608 7.622 7.327 7.740 23,351,310 7.6416 3.82%
2019-12-27 0 9.940 9.940 9.950 9.750 9.940 7,474,068 73,806,768 9.8750 7.342 7.342 7.349 7.201 7.342 10,119,334 7.2936 1.95%
2019-12-24 0 9.750 9.740 9.750 9.680 9.810 2,496,446 24,318,325 9.7412 7.201 7.194 7.201 7.150 7.246 3,380,003 7.1948 -0.20%
2019-12-23 0 9.770 9.760 9.770 9.670 9.850 7,134,227 69,690,540 9.7685 7.216 7.209 7.216 7.142 7.275 9,659,215 7.2149 0.83%
2019-12-20 0 9.690 9.690 9.710 9.520 9.740 9,099,848 88,110,884 9.6827 7.157 7.157 7.172 7.031 7.194 12,320,520 7.1516 1.15%
2019-12-19 0 9.580 9.570 9.580 9.500 9.650 8,682,596 83,330,901 9.5975 7.076 7.068 7.076 7.017 7.127 11,755,592 7.0886 0.74%
2019-12-18 0 9.510 9.510 9.520 9.470 9.630 4,706,711 44,838,894 9.5266 7.024 7.024 7.031 6.994 7.113 6,372,538 7.0363 -0.73%
2019-12-17 0 9.580 9.570 9.580 9.450 9.650 8,743,364 83,606,162 9.5622 7.076 7.068 7.076 6.980 7.127 11,837,867 7.0626 -0.42%
2019-12-16 0 9.620 9.610 9.620 9.410 9.670 9,309,227 88,992,393 9.5596 7.105 7.098 7.105 6.950 7.142 12,604,004 7.0606 1.37%
2019-12-13 0 9.490 9.480 9.490 9.310 9.500 8,244,425 77,960,185 9.4561 7.009 7.002 7.009 6.876 7.017 11,162,341 6.9842 2.48%
2019-12-12 0 9.260 9.250 9.260 9.170 9.310 4,527,000 41,904,740 9.2566 6.839 6.832 6.839 6.773 6.876 6,129,223 6.8369 0.43%
2019-12-11 0 9.220 9.210 9.230 9.100 9.240 7,646,207 70,199,820 9.1810 6.810 6.802 6.817 6.721 6.825 10,352,398 6.7810 1.21%
2019-12-10 0 9.110 9.110 9.120 9.090 9.260 9,088,000 83,194,917 9.1544 6.729 6.729 6.736 6.714 6.839 12,304,479 6.7614 -1.51%
2019-12-09 0 9.250 9.240 9.250 9.220 9.400 4,451,820 41,366,871 9.2921 6.832 6.825 6.832 6.810 6.943 6,027,434 6.8631 0.54%
2019-12-06 0 9.200 9.200 9.210 9.180 9.290 4,291,028 39,550,312 9.2170 6.795 6.795 6.802 6.780 6.862 5,809,734 6.8076 -0.22%
2019-12-05 0 9.220 9.210 9.220 9.160 9.280 6,709,776 61,835,608 9.2157 6.810 6.802 6.810 6.766 6.854 9,084,540 6.8067 0.44%
2019-12-04 0 9.180 9.170 9.180 9.160 9.280 7,168,682 65,929,624 9.1969 6.780 6.773 6.780 6.766 6.854 9,705,864 6.7928 0.11%
2019-12-03 0 9.170 9.160 9.170 9.090 9.190 9,375,584 85,539,020 9.1236 6.773 6.766 6.773 6.714 6.788 12,693,846 6.7386 -0.33%
2019-12-02 0 9.200 9.190 9.200 9.150 9.250 5,977,100 54,945,915 9.1927 6.795 6.788 6.795 6.758 6.832 8,092,551 6.7897 0.00%
2019-11-29 0 9.200 9.200 9.210 9.150 9.220 3,430,872 31,520,524 9.1873 6.795 6.795 6.802 6.758 6.810 4,645,146 6.7857 -1.08%
2019-11-28 0 9.300 9.280 9.300 9.230 9.400 4,945,000 46,091,118 9.3208 6.869 6.854 6.869 6.817 6.943 6,695,164 6.8842 -0.75%
2019-11-27 0 9.370 9.370 9.380 9.310 9.430 5,602,084 52,465,526 9.3654 6.921 6.921 6.928 6.876 6.965 7,584,807 6.9172 0.75%
2019-11-26 0 9.300 9.300 9.310 9.240 9.380 9,620,000 89,666,320 9.3208 6.869 6.869 6.876 6.825 6.928 13,024,767 6.8843 0.32%
2019-11-25 0 9.270 9.270 9.280 9.200 9.520 8,295,117 77,467,162 9.3389 6.847 6.847 6.854 6.795 7.031 11,230,974 6.8976 -1.70%
2019-11-22 0 9.430 9.420 9.430 9.290 9.550 5,457,188 51,438,883 9.4259 6.965 6.958 6.965 6.862 7.054 7,388,628 6.9619 0.75%
2019-11-21 0 9.360 9.350 9.360 9.250 9.490 7,470,322 70,003,935 9.3709 6.913 6.906 6.913 6.832 7.009 10,114,262 6.9213 -1.47%
2019-11-20 0 9.500 9.490 9.500 9.360 9.580 5,658,344 53,815,911 9.5109 7.017 7.009 7.017 6.913 7.076 7,660,979 7.0247 0.64%
2019-11-19 0 9.440 9.430 9.440 9.220 9.490 11,222,897 105,772,570 9.4247 6.972 6.965 6.972 6.810 7.009 15,194,971 6.9610 2.05%
2019-11-18 0 9.250 9.240 9.250 9.120 9.250 5,247,243 48,336,315 9.2118 6.832 6.825 6.832 6.736 6.832 7,104,378 6.8037 0.65%
2019-11-15 0 9.190 9.180 9.190 9.130 9.220 2,291,897 21,038,207 9.1794 6.788 6.780 6.788 6.743 6.810 3,103,059 6.7798 0.22%
2019-11-14 0 9.170 9.170 9.180 9.080 9.210 3,650,258 33,468,627 9.1688 6.773 6.773 6.780 6.706 6.802 4,942,179 6.7720 0.22%
2019-11-13 0 9.150 9.150 9.160 8.960 9.200 7,546,505 68,882,091 9.1277 6.758 6.758 6.766 6.618 6.795 10,217,409 6.7416 0.77%
2019-11-12 0 9.080 9.070 9.080 8.980 9.090 3,410,678 30,859,164 9.0478 6.706 6.699 6.706 6.633 6.714 4,617,805 6.6826 0.00%
2019-11-11 0 9.080 9.060 9.080 9.030 9.200 4,310,272 39,114,681 9.0748 6.706 6.692 6.706 6.669 6.795 5,835,789 6.7026 -1.09%
2019-11-08 0 9.180 9.170 9.190 9.140 9.290 13,972,574 128,424,077 9.1912 6.780 6.773 6.788 6.751 6.862 18,917,830 6.7885 0.44%
2019-11-07 0 9.140 9.140 9.150 9.050 9.200 5,559,679 50,700,977 9.1194 6.751 6.751 6.758 6.684 6.795 7,527,393 6.7355 -0.22%
2019-11-06 0 9.160 9.150 9.160 9.130 9.240 8,995,000 82,585,950 9.1813 6.766 6.758 6.766 6.743 6.825 12,178,564 6.7813 -0.43%
2019-11-05 0 9.200 9.190 9.200 9.060 9.200 12,384,035 113,477,398 9.1632 6.795 6.788 6.795 6.692 6.795 16,767,066 6.7679 1.66%
2019-11-04 0 9.050 9.040 9.050 8.930 9.080 7,615,689 68,836,791 9.0388 6.684 6.677 6.684 6.596 6.706 10,311,079 6.6760 1.12%
2019-11-01 0 8.950 8.940 8.950 8.790 8.950 3,768,000 33,469,950 8.8827 6.610 6.603 6.610 6.492 6.610 5,101,593 6.5607 1.36%
2019-10-31 0 8.830 8.800 8.830 8.720 8.950 4,906,500 43,212,390 8.8072 6.522 6.500 6.522 6.441 6.610 6,643,037 6.5049 -1.01%
2019-10-30 0 8.920 8.900 8.920 8.850 9.030 3,343,696 29,845,954 8.9260 6.588 6.573 6.588 6.537 6.669 4,527,117 6.5927 -0.34%
2019-10-29 0 8.950 8.940 8.950 8.880 9.070 3,095,820 27,669,112 8.9376 6.610 6.603 6.610 6.559 6.699 4,191,511 6.6012 -0.56%
2019-10-28 0 9.000 8.990 9.000 8.950 9.080 4,813,702 43,437,018 9.0236 6.647 6.640 6.647 6.610 6.706 6,517,396 6.6648 0.00%
2019-10-25 0 9.000 8.990 9.000 8.920 9.060 3,989,900 35,810,394 8.9753 6.647 6.640 6.647 6.588 6.692 5,402,029 6.6291 -0.44%
2019-10-24 0 9.040 9.020 9.040 8.990 9.080 5,463,025 49,208,343 9.0075 6.677 6.662 6.677 6.640 6.706 7,396,531 6.6529 0.44%
2019-10-23 0 9.000 8.990 9.000 8.930 9.130 5,618,418 50,613,796 9.0085 6.647 6.640 6.647 6.596 6.743 7,606,922 6.6537 0.00%
2019-10-22 0 9.000 8.990 9.000 8.950 9.140 7,933,030 71,721,023 9.0408 6.647 6.640 6.647 6.610 6.751 10,740,735 6.6775 0.00%
2019-10-21 0 9.000 8.990 9.000 8.950 9.040 5,489,835 49,432,231 9.0043 6.647 6.640 6.647 6.610 6.677 7,432,830 6.6505 0.22%
2019-10-18 0 8.980 8.970 8.980 8.890 9.030 10,134,887 91,229,053 9.0015 6.633 6.625 6.633 6.566 6.669 13,721,886 6.6484 0.45%
2019-10-17 0 8.940 8.910 8.940 8.890 9.010 6,109,000 54,626,072 8.9419 6.603 6.581 6.603 6.566 6.655 8,271,133 6.6044 0.22%
2019-10-16 0 8.920 8.900 8.920 8.820 8.980 4,671,000 41,494,540 8.8834 6.588 6.573 6.588 6.514 6.633 6,324,188 6.5612 -0.34%
2019-10-15 0 8.950 8.950 8.960 8.930 9.020 5,726,565 51,299,603 8.9582 6.610 6.610 6.618 6.596 6.662 7,753,345 6.6164 0.56%
2019-10-14 0 8.900 8.890 8.900 8.760 9.050 12,895,909 115,054,101 8.9218 6.573 6.566 6.573 6.470 6.684 17,460,105 6.5895 1.83%
2019-10-11 0 8.740 8.730 8.740 8.560 8.770 4,459,000 38,871,860 8.7176 6.455 6.448 6.455 6.322 6.477 6,037,156 6.4388 1.04%
2019-10-10 0 8.650 8.630 8.650 8.550 8.760 6,099,538 52,716,993 8.6428 6.389 6.374 6.389 6.315 6.470 8,258,323 6.3835 1.05%
2019-10-09 0 8.560 8.560 8.580 8.460 8.630 3,338,763 28,581,032 8.5604 6.322 6.322 6.337 6.248 6.374 4,520,438 6.3226 0.12%
2019-10-08 0 8.550 8.540 8.550 8.480 8.700 5,562,365 47,640,811 8.5648 6.315 6.308 6.315 6.263 6.426 7,531,030 6.3259 -0.23%
2019-10-04 0 8.570 8.570 8.580 8.480 8.680 4,097,044 35,027,576 8.5495 6.330 6.330 6.337 6.263 6.411 5,547,094 6.3146 -1.04%
2019-10-03 0 8.660 8.650 8.660 8.530 8.680 2,719,465 23,448,327 8.6224 6.396 6.389 6.396 6.300 6.411 3,681,954 6.3684 0.35%
2019-10-02 0 8.630 8.620 8.630 8.560 8.720 6,574,726 56,840,999 8.6454 6.374 6.367 6.374 6.322 6.441 8,901,692 6.3854 0.00%
2019-09-30 0 8.630 8.610 8.630 8.440 8.800 8,255,600 71,672,826 8.6817 6.374 6.359 6.374 6.234 6.500 11,177,471 6.4123 1.53%
2019-09-27 0 8.500 8.490 8.500 8.380 8.590 8,421,130 71,377,275 8.4760 6.278 6.271 6.278 6.189 6.345 11,401,586 6.2603 -1.51%
2019-09-26 0 8.630 8.630 8.640 8.520 8.650 6,598,366 56,643,428 8.5845 6.374 6.374 6.381 6.293 6.389 8,933,699 6.3404 -0.12%
2019-09-25 0 8.640 8.600 8.640 8.560 8.770 7,809,600 67,332,044 8.6217 6.381 6.352 6.381 6.322 6.477 10,573,620 6.3679 -1.48%
2019-09-24 0 8.770 8.750 8.770 8.690 8.780 10,574,384 92,391,430 8.7373 6.477 6.463 6.477 6.418 6.485 14,316,932 6.4533 0.23%
2019-09-23 0 8.750 8.730 8.750 8.650 8.840 6,953,122 60,610,974 8.7171 6.463 6.448 6.463 6.389 6.529 9,414,012 6.4384 -1.02%
2019-09-20 0 8.840 8.840 8.850 8.670 8.860 10,916,431 95,981,843 8.7924 6.529 6.529 6.537 6.404 6.544 14,780,039 6.4940 1.73%
2019-09-19 0 8.690 8.690 8.700 8.640 8.820 5,441,000 47,305,608 8.6943 6.418 6.418 6.426 6.381 6.514 7,366,711 6.4215 -1.47%
2019-09-18 0 8.820 8.800 8.820 8.760 8.840 5,971,036 52,561,912 8.8028 6.514 6.500 6.514 6.470 6.529 8,084,340 6.5017 0.80%
2019-09-17 0 8.750 8.740 8.750 8.680 8.860 8,484,846 74,355,028 8.7633 6.463 6.455 6.463 6.411 6.544 11,487,853 6.4725 -1.46%
2019-09-16 0 8.880 8.870 8.880 8.710 9.000 14,966,130 133,021,197 8.8881 6.559 6.551 6.559 6.433 6.647 20,263,031 6.5647 0.79%
2019-09-13 0 8.810 8.810 8.820 8.540 8.830 11,879,000 104,084,150 8.7620 6.507 6.507 6.514 6.308 6.522 16,083,286 6.4716 3.77%
2019-09-12 0 8.490 8.480 8.490 8.380 8.500 6,779,064 57,337,594 8.4580 6.271 6.263 6.271 6.189 6.278 9,178,350 6.2470 0.59%
2019-09-11 0 8.440 8.410 8.440 8.320 8.550 7,189,500 60,483,379 8.4127 6.234 6.212 6.234 6.145 6.315 9,734,050 6.2136 0.24%
2019-09-10 0 8.420 8.410 8.420 8.250 8.500 15,532,372 130,410,168 8.3960 6.219 6.212 6.219 6.093 6.278 21,029,681 6.2012 2.81%
2019-09-09 0 8.190 8.180 8.190 8.080 8.250 4,278,242 35,043,605 8.1911 6.049 6.042 6.049 5.968 6.093 5,792,423 6.0499 0.12%
2019-09-06 0 8.180 8.180 8.200 8.040 8.290 7,947,069 65,160,771 8.1993 6.042 6.042 6.056 5.938 6.123 10,759,743 6.0560 1.61%
2019-09-05 0 8.050 8.040 8.050 8.000 8.100 9,043,098 72,902,446 8.0617 5.946 5.938 5.946 5.909 5.983 12,243,685 5.9543 0.63%
2019-09-04 0 8.000 7.980 8.000 7.870 8.030 5,821,910 46,381,406 7.9667 5.909 5.894 5.909 5.813 5.931 7,882,435 5.8841 0.38%
2019-09-03 0 7.970 7.970 7.980 7.930 8.050 4,886,382 39,049,781 7.9916 5.887 5.887 5.894 5.857 5.946 6,615,799 5.9025 -0.13%
2019-09-02 0 7.980 7.940 7.980 7.690 7.990 6,510,000 51,587,880 7.9244 5.894 5.864 5.894 5.680 5.901 8,814,058 5.8529 2.31%
2019-08-30 0 7.800 7.780 7.800 7.710 8.010 9,495,398 74,334,845 7.8285 5.761 5.746 5.761 5.695 5.916 12,856,065 5.7821 -0.26%
2019-08-29 0 7.820 7.810 7.820 7.700 7.910 4,010,908 31,260,969 7.7940 5.776 5.768 5.776 5.687 5.842 5,430,472 5.7566 -0.38%
2019-08-28 0 7.850 7.840 7.850 7.780 7.900 2,856,626 22,406,340 7.8436 5.798 5.791 5.798 5.746 5.835 3,867,660 5.7933 -0.25%
2019-08-27 0 7.870 7.850 7.870 7.750 7.970 5,696,000 44,736,364 7.8540 5.813 5.798 5.813 5.724 5.887 7,711,962 5.8009 0.25%
2019-08-26 0 7.850 7.840 7.850 7.600 7.890 4,690,628 36,576,662 7.7978 5.798 5.791 5.798 5.613 5.827 6,350,763 5.7594 -0.88%
2019-08-23 0 7.920 7.900 7.920 7.870 8.010 4,624,551 36,590,262 7.9122 5.850 5.835 5.850 5.813 5.916 6,261,299 5.8439 0.13%
2019-08-22 0 7.910 7.900 7.910 7.840 8.140 7,244,000 57,566,566 7.9468 5.842 5.835 5.842 5.791 6.012 9,807,839 5.8694 0.38%
2019-08-21 0 7.880 7.880 7.900 7.780 8.000 12,776,752 100,579,645 7.8721 5.820 5.820 5.835 5.746 5.909 17,298,776 5.8143 -1.13%
2019-08-20 0 7.970 7.960 7.970 7.710 7.990 8,454,000 66,879,396 7.9110 5.887 5.879 5.887 5.695 5.901 11,446,090 5.8430 1.92%
2019-08-19 0 8.070 8.060 8.070 7.510 8.160 19,539,216 155,395,586 7.9530 5.776 5.769 5.776 5.375 5.840 27,300,388 5.6921 7.46%
2019-08-16 0 7.510 7.500 7.510 7.360 7.560 10,931,710 81,738,105 7.4772 5.375 5.368 5.375 5.268 5.411 15,273,894 5.3515 1.08%
2019-08-15 0 7.430 7.430 7.440 7.260 7.440 9,955,195 73,055,741 7.3385 5.318 5.318 5.325 5.196 5.325 13,909,498 5.2522 -0.80%
2019-08-14 0 7.490 7.490 7.510 7.490 7.620 3,759,536 28,331,789 7.5360 5.361 5.361 5.375 5.361 5.454 5,252,861 5.3936 1.08%
2019-08-13 0 7.410 7.400 7.410 7.350 7.570 8,576,675 63,528,363 7.4071 5.303 5.296 5.303 5.260 5.418 11,983,416 5.3014 -3.26%
2019-08-12 0 7.660 7.660 7.670 7.640 7.750 5,240,000 40,270,140 7.6851 5.482 5.482 5.490 5.468 5.547 7,321,380 5.5003 -1.03%
2019-08-09 0 7.740 7.740 7.770 7.690 7.850 7,669,871 59,392,335 7.7436 5.540 5.540 5.561 5.504 5.618 10,716,420 5.5422 -0.13%
2019-08-08 0 7.750 7.740 7.750 7.520 7.760 10,009,500 76,658,862 7.6586 5.547 5.540 5.547 5.382 5.554 13,985,373 5.4814 2.24%
2019-08-07 0 7.580 7.580 7.610 7.530 7.660 6,319,910 47,912,691 7.5812 5.425 5.425 5.447 5.389 5.482 8,830,241 5.4260 0.93%
2019-08-06 0 7.510 7.510 7.540 7.300 7.570 11,036,018 82,181,105 7.4466 5.375 5.375 5.396 5.225 5.418 15,419,635 5.3296 -2.21%
2019-08-05 0 7.680 7.680 7.690 7.680 7.940 6,306,688 48,648,569 7.7138 5.497 5.497 5.504 5.497 5.683 8,811,767 5.5209 -2.91%
2019-08-02 0 7.910 7.900 7.920 7.800 7.970 11,361,380 89,580,538 7.8847 5.661 5.654 5.668 5.583 5.704 15,874,234 5.6431 0.00%
2019-08-01 0 7.910 7.910 7.920 7.860 7.950 11,418,548 90,543,020 7.9295 5.661 5.661 5.668 5.625 5.690 15,954,109 5.6752 -0.50%
2019-07-31 0 7.950 7.910 7.950 7.880 8.340 6,498,000 52,722,380 8.1136 5.690 5.661 5.690 5.640 5.969 9,079,070 5.8070 -4.45%
2019-07-30 0 8.320 8.310 8.320 8.200 8.380 7,347,451 61,040,577 8.3077 5.955 5.948 5.955 5.869 5.998 10,265,932 5.9459 1.59%
2019-07-29 0 8.190 8.190 8.200 8.090 8.230 4,489,575 36,720,447 8.1790 5.862 5.862 5.869 5.790 5.890 6,272,879 5.8538 -0.24%
2019-07-26 0 8.210 8.210 8.220 8.190 8.350 3,550,915 29,278,491 8.2453 5.876 5.876 5.883 5.862 5.976 4,961,374 5.9013 -0.85%
2019-07-25 0 8.280 8.280 8.290 8.110 8.350 12,375,516 102,148,708 8.2541 5.926 5.926 5.933 5.804 5.976 17,291,195 5.9076 2.99%
2019-07-24 0 8.040 8.040 8.050 8.000 8.180 10,542,432 85,168,344 8.0786 5.754 5.754 5.761 5.726 5.855 14,729,991 5.7820 -2.43%
2019-07-23 0 8.240 8.220 8.240 8.180 8.310 5,068,892 41,770,255 8.2405 5.897 5.883 5.897 5.855 5.948 7,082,307 5.8978 0.73%
2019-07-22 0 8.180 8.170 8.180 7.990 8.370 14,661,128 120,378,967 8.2108 5.855 5.847 5.855 5.719 5.991 20,484,674 5.8765 3.02%
2019-07-19 0 7.940 7.940 7.950 7.860 7.950 7,284,326 57,585,964 7.9055 5.683 5.683 5.690 5.625 5.690 10,177,733 5.6580 0.89%
2019-07-18 0 7.870 7.870 7.880 7.820 7.900 8,370,000 65,782,710 7.8593 5.633 5.633 5.640 5.597 5.654 11,694,648 5.6250 -0.38%
2019-07-17 0 7.900 7.890 7.900 7.860 7.960 5,752,000 45,442,980 7.9004 5.654 5.647 5.654 5.625 5.697 8,036,752 5.6544 0.25%
2019-07-16 0 7.880 7.880 7.890 7.880 7.930 5,791,654 45,719,456 7.8940 5.640 5.640 5.647 5.640 5.676 8,092,157 5.6498 0.00%
2019-07-15 0 7.880 7.870 7.880 7.870 8.020 4,388,029 34,676,141 7.9024 5.640 5.633 5.640 5.633 5.740 6,130,998 5.6559 -0.76%
2019-07-12 0 7.940 7.940 7.950 7.850 7.960 9,364,790 74,037,689 7.9060 5.683 5.683 5.690 5.618 5.697 13,084,578 5.6584 -0.87%
2019-07-11 0 8.010 8.000 8.010 8.000 8.350 8,466,000 68,564,600 8.0988 5.733 5.726 5.733 5.726 5.976 11,828,780 5.7964 -3.61%
2019-07-10 0 8.310 8.300 8.310 8.220 8.330 5,226,000 43,221,610 8.2705 5.948 5.940 5.948 5.883 5.962 7,301,819 5.9193 -0.72%
2019-07-09 0 8.370 8.360 8.370 8.260 8.600 3,896,000 32,610,140 8.3702 5.991 5.983 5.991 5.912 6.155 5,443,530 5.9906 -1.18%
2019-07-08 0 8.470 8.460 8.470 8.320 8.580 6,444,164 54,074,740 8.3913 6.062 6.055 6.062 5.955 6.141 9,003,850 6.0057 -1.51%
2019-07-05 0 8.600 8.560 8.600 8.440 8.650 9,636,654 82,667,518 8.5784 6.155 6.126 6.155 6.041 6.191 13,464,429 6.1397 2.14%
2019-07-04 0 8.420 8.390 8.420 8.380 8.490 6,172,170 52,067,989 8.4359 6.026 6.005 6.026 5.998 6.076 8,623,818 6.0377 0.72%
2019-07-03 0 8.360 8.350 8.360 8.330 8.450 5,037,700 42,266,649 8.3901 5.983 5.976 5.983 5.962 6.048 7,038,725 6.0049 -0.12%
2019-07-02 0 8.370 8.350 8.370 8.270 8.450 9,082,354 76,044,294 8.3728 5.991 5.976 5.991 5.919 6.048 12,689,956 5.9925 2.07%
2019-06-28 0 8.200 8.190 8.200 8.010 8.300 4,147,747 33,906,030 8.1746 5.869 5.862 5.869 5.733 5.940 5,795,274 5.8506 -1.91%
2019-06-27 0 8.360 8.350 8.360 8.000 8.410 13,130,680 108,169,968 8.2380 5.983 5.976 5.983 5.726 6.019 18,346,317 5.8960 1.46%
2019-06-26 0 8.240 8.220 8.240 8.110 8.260 7,980,806 65,480,266 8.2047 5.897 5.883 5.897 5.804 5.912 11,150,862 5.8722 0.61%
2019-06-25 0 8.190 8.190 8.200 8.150 8.330 4,276,307 35,192,839 8.2297 5.862 5.862 5.869 5.833 5.962 5,974,899 5.8901 -0.85%
2019-06-24 0 8.260 8.260 8.290 8.190 8.400 4,449,800 36,855,082 8.2824 5.912 5.912 5.933 5.862 6.012 6,217,305 5.9278 -1.20%
2019-06-21 0 8.360 8.350 8.360 8.300 8.430 7,175,131 59,978,745 8.3593 5.983 5.976 5.983 5.940 6.033 10,025,165 5.9828 0.00%
2019-06-20 0 8.360 8.360 8.370 8.240 8.420 12,587,936 105,038,324 8.3444 5.983 5.983 5.991 5.897 6.026 17,587,990 5.9722 1.09%
2019-06-19 0 8.270 8.240 8.270 8.160 8.460 6,909,680 57,267,704 8.2880 5.919 5.897 5.919 5.840 6.055 9,654,274 5.9318 1.97%
2019-06-18 0 8.110 8.100 8.110 7.940 8.170 4,413,645 35,758,228 8.1017 5.804 5.797 5.804 5.683 5.847 6,166,789 5.7985 1.12%
2019-06-17 0 8.020 8.010 8.020 7.840 8.170 4,919,956 39,631,581 8.0553 5.740 5.733 5.740 5.611 5.847 6,874,212 5.7653 0.88%
2019-06-14 0 7.950 7.930 7.950 7.880 7.990 2,565,314 20,322,588 7.9221 5.690 5.676 5.690 5.640 5.719 3,584,282 5.6699 -0.13%
2019-06-13 0 7.960 7.950 7.960 7.830 8.180 7,008,000 55,638,650 7.9393 5.697 5.690 5.697 5.604 5.855 9,791,648 5.6823 -3.28%
2019-06-12 0 8.230 8.220 8.230 8.090 8.290 7,616,015 62,548,151 8.2127 5.890 5.883 5.890 5.790 5.933 10,641,172 5.8779 0.73%
2019-06-11 0 8.170 8.170 8.190 7.870 8.270 14,929,309 120,797,798 8.0913 5.847 5.847 5.862 5.633 5.919 20,859,380 5.7911 4.34%
2019-06-10 0 7.830 7.820 7.840 7.750 7.940 11,664,331 91,299,108 7.8272 5.604 5.597 5.611 5.547 5.683 16,297,520 5.6020 0.26%
2019-06-06 0 7.810 7.810 7.820 7.700 7.840 5,366,000 41,637,740 7.7595 5.590 5.590 5.597 5.511 5.611 7,497,429 5.5536 0.90%
2019-06-05 0 7.740 7.740 7.750 7.700 7.830 4,708,883 36,495,093 7.7503 5.540 5.540 5.547 5.511 5.604 6,579,298 5.5470 0.65%
2019-06-04 0 7.690 7.690 7.700 7.690 7.820 5,122,709 39,595,395 7.7294 5.504 5.504 5.511 5.504 5.597 7,157,500 5.5320 -1.79%
2019-06-03 0 7.830 7.830 7.840 7.820 7.900 5,110,053 40,120,195 7.8512 5.604 5.604 5.611 5.597 5.654 7,139,817 5.6192 -0.25%
2019-05-31 0 7.850 7.850 7.860 7.800 7.950 7,430,534 58,321,667 7.8489 5.618 5.618 5.625 5.583 5.690 10,382,016 5.6176 0.00%
2019-05-30 0 7.850 7.810 7.850 7.810 7.960 5,581,000 43,761,700 7.8412 5.618 5.590 5.618 5.590 5.697 7,797,829 5.6120 -0.88%
2019-05-29 0 7.920 7.920 7.940 7.860 8.050 5,257,800 41,697,700 7.9306 5.668 5.668 5.683 5.625 5.761 7,346,251 5.6761 -0.38%
2019-05-28 0 7.950 7.950 7.960 7.700 8.040 8,973,892 71,050,037 7.9174 5.690 5.690 5.697 5.511 5.754 12,538,411 5.6666 2.58%
2019-05-27 0 7.750 7.750 7.760 7.540 7.850 10,455,150 80,419,320 7.6918 5.547 5.547 5.554 5.396 5.618 14,608,040 5.5051 -0.39%
2019-05-24 0 7.780 7.770 7.780 7.750 7.930 14,544,892 114,223,259 7.8532 5.568 5.561 5.568 5.547 5.676 20,322,268 5.6206 -2.14%
2019-05-23 0 7.950 7.940 7.950 7.940 8.120 10,821,301 86,431,576 7.9872 5.690 5.683 5.690 5.683 5.812 15,119,630 5.7165 -0.38%
2019-05-22 0 7.980 7.970 7.980 7.900 8.000 12,092,262 96,075,628 7.9452 5.711 5.704 5.711 5.654 5.726 16,895,429 5.6865 0.50%
2019-05-21 0 7.940 7.930 7.940 7.790 8.100 13,424,000 107,176,970 7.9840 5.683 5.676 5.683 5.575 5.797 18,756,147 5.7142 0.51%
2019-05-20 0 7.900 7.900 7.910 7.730 8.020 10,095,840 79,287,072 7.8534 5.654 5.654 5.661 5.532 5.740 14,106,008 5.6208 -1.50%
2019-05-17 0 8.020 8.010 8.020 7.930 8.280 17,748,874 143,603,292 8.0908 5.740 5.733 5.740 5.676 5.926 24,798,904 5.7907 -0.74%
2019-05-16 0 8.350 8.350 8.360 8.300 8.530 8,894,700 74,481,116 8.3737 5.783 5.783 5.790 5.748 5.908 12,843,048 5.7993 -0.36%
2019-05-15 0 8.380 8.380 8.390 8.350 8.550 8,251,069 69,220,653 8.3893 5.804 5.804 5.811 5.783 5.921 11,913,710 5.8102 0.36%
2019-05-14 0 8.350 8.350 8.360 8.110 8.520 16,365,291 134,896,467 8.2428 5.783 5.783 5.790 5.617 5.901 23,629,826 5.7087 -0.71%
2019-05-10 0 8.410 8.410 8.420 8.310 8.510 12,817,886 107,470,850 8.3844 5.825 5.825 5.831 5.755 5.894 18,507,732 5.8068 -0.12%
2019-05-09 0 8.420 8.420 8.430 8.420 8.670 14,854,597 126,168,098 8.4935 5.831 5.831 5.838 5.831 6.005 21,448,537 5.8824 -2.09%
2019-05-08 0 8.600 8.600 8.610 8.600 8.710 7,389,680 63,790,199 8.6323 5.956 5.956 5.963 5.956 6.032 10,669,951 5.9785 -2.38%
2019-05-07 0 8.810 8.810 8.820 8.660 8.870 27,861,917 242,482,260 8.7030 6.102 6.102 6.108 5.998 6.143 40,229,792 6.0274 0.57%
2019-05-06 0 8.760 8.760 8.770 8.600 9.000 19,806,322 171,463,557 8.6570 6.067 6.067 6.074 5.956 6.233 28,598,327 5.9956 -2.88%
2019-05-03 0 9.020 9.020 9.040 8.960 9.070 4,004,613 36,183,239 9.0354 6.247 6.247 6.261 6.205 6.282 5,782,256 6.2576 -0.33%
2019-05-02 0 9.050 9.050 9.060 8.900 9.150 8,833,160 79,845,480 9.0393 6.268 6.268 6.275 6.164 6.337 12,754,190 6.2603 1.00%
2019-04-30 0 8.960 8.960 8.970 8.900 9.140 11,733,096 105,054,719 8.9537 6.205 6.205 6.212 6.164 6.330 16,941,405 6.2011 -1.75%
2019-04-29 0 9.120 9.110 9.120 9.040 9.180 4,553,376 41,447,611 9.1026 6.316 6.309 6.316 6.261 6.358 6,574,615 6.3042 0.22%
2019-04-26 0 9.100 9.070 9.100 9.010 9.140 7,950,378 72,210,858 9.0827 6.302 6.282 6.302 6.240 6.330 11,479,542 6.2904 0.44%
2019-04-25 0 9.060 9.060 9.070 9.060 9.250 6,452,440 58,931,228 9.1332 6.275 6.275 6.282 6.275 6.406 9,316,671 6.3254 -1.52%
2019-04-24 0 9.200 9.190 9.200 9.170 9.330 14,215,000 130,985,130 9.2146 6.372 6.365 6.372 6.351 6.462 20,525,023 6.3817 0.00%
2019-04-23 0 9.200 9.190 9.200 9.160 9.650 13,315,215 124,065,846 9.3176 6.372 6.365 6.372 6.344 6.683 19,225,825 6.4531 -4.27%
2019-04-18 0 9.610 9.590 9.610 9.520 9.830 15,792,981 152,538,419 9.6586 6.656 6.642 6.656 6.593 6.808 22,803,468 6.6893 0.42%
2019-04-17 0 9.570 9.560 9.570 9.220 9.590 9,777,851 92,889,974 9.5000 6.628 6.621 6.628 6.385 6.642 14,118,229 6.5794 1.81%
2019-04-16 0 9.400 9.400 9.420 9.370 9.530 9,503,600 89,741,558 9.4429 6.510 6.510 6.524 6.489 6.600 13,722,238 6.5399 -0.21%
2019-04-15 0 9.420 9.410 9.420 9.380 9.680 11,731,696 111,675,909 9.5192 6.524 6.517 6.524 6.496 6.704 16,939,383 6.5927 -0.74%
2019-04-12 0 9.490 9.490 9.500 9.250 9.540 18,681,199 176,842,432 9.4663 6.572 6.572 6.579 6.406 6.607 26,973,763 6.5561 0.74%
2019-04-11 0 9.420 9.420 9.430 9.420 9.550 14,177,050 134,492,278 9.4866 6.524 6.524 6.531 6.524 6.614 20,470,227 6.5701 -0.95%
2019-04-10 0 9.510 9.510 9.520 9.420 9.550 20,872,900 198,110,496 9.4913 6.586 6.586 6.593 6.524 6.614 30,138,358 6.5734 0.74%
2019-04-09 0 9.440 9.440 9.450 9.120 9.450 19,317,665 179,714,868 9.3031 6.538 6.538 6.545 6.316 6.545 27,892,756 6.4431 1.51%
2019-04-08 0 9.300 9.290 9.300 9.260 9.500 19,027,219 177,736,055 9.3411 6.441 6.434 6.441 6.413 6.579 27,473,381 6.4694 -0.21%
2019-04-04 0 9.320 9.320 9.340 9.260 9.440 11,347,389 105,983,864 9.3399 6.455 6.455 6.469 6.413 6.538 16,384,483 6.4686 -1.38%
2019-04-03 0 9.450 9.440 9.450 9.260 9.450 10,602,652 99,680,159 9.4014 6.545 6.538 6.545 6.413 6.545 15,309,158 6.5111 1.61%
2019-04-02 0 9.300 9.280 9.300 9.060 9.350 12,920,218 119,828,131 9.2745 6.441 6.427 6.441 6.275 6.476 18,655,489 6.4232 2.09%
2019-04-01 0 9.110 9.100 9.110 8.990 9.160 8,584,000 77,829,770 9.0668 6.309 6.302 6.309 6.226 6.344 12,394,428 6.2794 1.22%
2019-03-29 0 9.000 8.990 9.000 8.840 9.020 4,874,000 43,695,812 8.9651 6.233 6.226 6.233 6.122 6.247 7,037,563 6.2089 1.24%
2019-03-28 0 8.890 8.880 8.890 8.860 8.950 4,691,036 41,723,431 8.8943 6.157 6.150 6.157 6.136 6.198 6,773,382 6.1599 -0.45%
2019-03-27 0 8.930 8.920 8.930 8.820 8.980 4,225,410 37,668,697 8.9148 6.185 6.178 6.185 6.108 6.219 6,101,065 6.1741 -0.22%
2019-03-26 0 8.950 8.950 8.960 8.830 9.030 4,498,800 40,353,924 8.9699 6.198 6.198 6.205 6.115 6.254 6,495,813 6.2123 0.79%
2019-03-25 0 8.880 8.870 8.880 8.800 8.960 11,333,000 100,416,550 8.8605 6.150 6.143 6.150 6.095 6.205 16,363,707 6.1365 -1.77%
2019-03-22 0 9.040 9.040 9.050 8.950 9.140 4,997,730 45,122,238 9.0285 6.261 6.261 6.268 6.198 6.330 7,216,217 6.2529 0.11%
2019-03-21 0 9.030 9.020 9.030 9.010 9.190 5,036,718 45,557,941 9.0452 6.254 6.247 6.254 6.240 6.365 7,272,512 6.2644 -1.42%
2019-03-20 0 9.160 9.150 9.160 9.040 9.360 10,310,897 94,265,893 9.1424 6.344 6.337 6.344 6.261 6.482 14,887,893 6.3317 -2.14%
2019-03-19 0 9.360 9.350 9.360 9.220 9.400 11,289,700 105,103,633 9.3097 6.482 6.476 6.482 6.385 6.510 16,301,186 6.4476 0.54%
2019-03-18 0 9.310 9.310 9.320 8.900 9.430 16,035,467 148,113,042 9.2366 6.448 6.448 6.455 6.164 6.531 23,153,594 6.3970 3.79%
2019-03-15 0 8.970 8.970 8.990 8.810 9.040 14,852,245 133,316,811 8.9762 6.212 6.212 6.226 6.102 6.261 21,445,141 6.2166 1.59%
2019-03-14 0 8.830 8.830 8.840 8.830 8.960 10,637,000 94,273,740 8.8628 6.115 6.115 6.122 6.115 6.205 15,358,753 6.1381 -0.67%
2019-03-13 0 8.890 8.890 8.900 8.890 9.040 12,293,624 109,629,965 8.9176 6.157 6.157 6.164 6.157 6.261 17,750,751 6.1761 -1.66%
2019-03-12 0 9.040 9.040 9.050 8.960 9.160 9,450,116 85,661,906 9.0646 6.261 6.261 6.268 6.205 6.344 13,645,012 6.2779 0.67%
2019-03-11 0 8.980 8.980 9.000 8.800 9.080 23,162,747 208,053,310 8.9822 6.219 6.219 6.233 6.095 6.289 33,444,666 6.2208 -0.77%
2019-03-08 0 9.050 9.040 9.050 9.020 9.430 13,785,824 125,991,389 9.1392 6.268 6.261 6.268 6.247 6.531 19,905,337 6.3295 -5.24%
2019-03-07 0 9.550 9.550 9.560 9.260 9.560 9,806,700 92,628,998 9.4455 6.614 6.614 6.621 6.413 6.621 14,159,884 6.5416 2.47%
2019-03-06 0 9.320 9.320 9.330 9.270 9.550 8,280,636 77,196,495 9.3225 6.455 6.455 6.462 6.420 6.614 11,956,401 6.4565 -1.48%
2019-03-05 0 9.460 9.450 9.460 9.450 9.620 7,379,542 70,127,528 9.5030 6.552 6.545 6.552 6.545 6.663 10,655,313 6.5815 -1.97%
2019-03-04 0 9.650 9.630 9.650 9.340 9.680 17,553,407 167,425,370 9.5381 6.683 6.669 6.683 6.469 6.704 25,345,346 6.6058 4.55%
2019-03-01 0 9.230 9.210 9.230 8.870 9.240 7,127,594 64,865,693 9.1006 6.392 6.379 6.392 6.143 6.399 10,291,525 6.3028 2.56%
2019-02-28 0 9.000 8.960 9.000 8.900 9.140 16,880,500 151,888,057 8.9978 6.233 6.205 6.233 6.164 6.330 24,373,736 6.2316 -1.21%
2019-02-27 0 9.110 9.100 9.110 9.060 9.330 11,147,541 102,082,766 9.1574 6.309 6.302 6.309 6.275 6.462 16,095,923 6.3422 -2.15%
2019-02-26 0 9.310 9.300 9.310 9.250 9.700 21,060,313 197,929,098 9.3982 6.448 6.441 6.448 6.406 6.718 30,408,963 6.5089 -4.02%
2019-02-25 0 9.700 9.690 9.700 9.520 9.850 17,383,000 168,241,329 9.6785 6.718 6.711 6.718 6.593 6.822 25,099,295 6.7030 -0.61%
2019-02-22 0 9.760 9.730 9.760 9.200 9.770 10,756,520 102,406,368 9.5204 6.759 6.739 6.759 6.372 6.766 15,531,328 6.5935 3.94%
2019-02-21 0 9.390 9.370 9.390 9.270 9.410 12,067,000 112,528,953 9.3253 6.503 6.489 6.503 6.420 6.517 17,423,528 6.4584 0.32%
2019-02-20 0 9.360 9.340 9.360 9.250 9.420 4,615,713 43,082,930 9.3340 6.482 6.469 6.482 6.406 6.524 6,664,623 6.4644 -0.74%
2019-02-19 0 9.430 9.420 9.430 9.240 9.430 10,243,254 95,631,426 9.3360 6.531 6.524 6.531 6.399 6.531 14,790,224 6.4659 1.18%
2019-02-18 0 9.320 9.320 9.330 9.160 9.360 10,514,000 97,550,141 9.2781 6.455 6.455 6.462 6.344 6.482 15,181,153 6.4257 2.87%
2019-02-15 0 9.060 9.060 9.070 9.030 9.380 14,793,652 136,430,363 9.2222 6.275 6.275 6.282 6.254 6.496 21,360,538 6.3870 -3.51%
2019-02-14 0 9.390 9.390 9.400 9.340 9.560 6,374,000 60,147,860 9.4364 6.503 6.503 6.510 6.469 6.621 9,203,412 6.5354 -0.53%
2019-02-13 0 9.440 9.440 9.450 9.350 9.500 11,044,800 104,204,528 9.4347 6.538 6.538 6.545 6.476 6.579 15,947,575 6.5342 -0.32%
2019-02-12 0 9.470 9.460 9.470 9.260 9.480 7,648,576 71,993,033 9.4126 6.559 6.552 6.559 6.413 6.566 11,043,771 6.5189 1.94%
2019-02-11 0 9.290 9.280 9.290 9.150 9.390 6,529,000 60,751,810 9.3049 6.434 6.427 6.434 6.337 6.503 9,427,216 6.4443 1.20%
2019-02-08 0 9.180 9.170 9.180 9.120 9.380 6,083,077 55,944,081 9.1967 6.358 6.351 6.358 6.316 6.496 8,783,348 6.3693 -2.75%
2019-02-04 0 9.440 9.420 9.440 9.220 9.470 1,908,150 17,885,360 9.3731 6.538 6.524 6.538 6.385 6.559 2,755,176 6.4915 -0.11%
2019-02-01 0 9.450 9.410 9.450 9.380 9.580 6,225,000 59,046,110 9.4853 6.545 6.517 6.545 6.496 6.635 8,988,271 6.5692 -0.53%
2019-01-31 0 9.500 9.450 9.500 9.210 9.500 7,734,005 72,740,802 9.4053 6.579 6.545 6.579 6.379 6.579 11,167,122 6.5138 3.60%
2019-01-30 0 9.170 9.170 9.180 9.110 9.210 3,380,798 30,983,713 9.1646 6.351 6.351 6.358 6.309 6.379 4,881,531 6.3471 -0.54%
2019-01-29 0 9.220 9.210 9.220 9.050 9.240 4,126,000 37,801,170 9.1617 6.385 6.379 6.385 6.268 6.399 5,957,527 6.3451 0.55%
2019-01-28 0 9.170 9.160 9.170 9.050 9.250 6,166,000 56,651,760 9.1878 6.351 6.344 6.351 6.268 6.406 8,903,081 6.3632 1.66%
2019-01-25 0 9.020 9.020 9.030 8.980 9.070 2,246,629 20,282,206 9.0278 6.247 6.247 6.254 6.219 6.282 3,243,905 6.2524 0.00%
2019-01-24 0 9.020 9.010 9.020 8.950 9.110 2,054,000 18,477,960 8.9961 6.247 6.240 6.247 6.198 6.309 2,965,768 6.2304 -0.88%
2019-01-23 0 9.100 9.070 9.100 8.970 9.130 7,333,000 66,624,876 9.0856 6.302 6.282 6.302 6.212 6.323 10,588,111 6.2924 1.11%
2019-01-22 0 9.000 8.970 9.000 8.900 9.100 7,353,315 65,919,443 8.9646 6.233 6.212 6.233 6.164 6.302 10,617,444 6.2086 -0.88%
2019-01-21 0 9.080 9.070 9.080 8.920 9.080 8,971,041 81,069,815 9.0368 6.289 6.282 6.289 6.178 6.289 12,953,277 6.2586 1.34%
2019-01-18 0 8.960 8.950 8.960 8.760 8.970 7,079,048 62,993,126 8.8985 6.205 6.198 6.205 6.067 6.212 10,221,430 6.1628 2.52%
2019-01-17 0 8.740 8.720 8.740 8.520 8.800 5,596,421 48,799,122 8.7197 6.053 6.039 6.053 5.901 6.095 8,080,666 6.0390 0.92%
2019-01-16 0 8.660 8.640 8.660 8.510 8.670 3,603,000 31,039,732 8.6150 5.998 5.984 5.998 5.894 6.005 5,202,368 5.9665 -0.35%
2019-01-15 0 8.690 8.680 8.690 8.560 8.740 3,748,219 32,367,813 8.6355 6.018 6.012 6.018 5.928 6.053 5,412,049 5.9807 1.76%
2019-01-14 0 8.540 8.530 8.540 8.530 8.670 5,505,000 47,264,930 8.5858 5.915 5.908 5.915 5.908 6.005 7,948,664 5.9463 -1.16%
2019-01-11 0 8.640 8.600 8.640 8.520 8.720 3,012,300 25,909,157 8.6011 5.984 5.956 5.984 5.901 6.039 4,349,457 5.9569 -0.69%
2019-01-10 0 8.700 8.660 8.700 8.470 8.700 4,075,185 35,171,870 8.6307 6.025 5.998 6.025 5.866 6.025 5,884,155 5.9774 1.99%
2019-01-09 0 8.530 8.520 8.530 8.270 8.680 10,661,634 90,985,065 8.5339 5.908 5.901 5.908 5.728 6.012 15,394,322 5.9103 3.65%
2019-01-08 0 8.230 8.210 8.230 8.150 8.270 3,686,472 30,229,776 8.2002 5.700 5.686 5.700 5.644 5.728 5,322,893 5.6792 0.24%
2019-01-07 0 8.210 8.190 8.210 8.160 8.280 6,672,902 54,756,417 8.2058 5.686 5.672 5.686 5.651 5.734 9,634,996 5.6831 0.61%
2019-01-04 0 8.160 8.140 8.160 8.090 8.320 7,794,466 63,732,248 8.1766 5.651 5.638 5.651 5.603 5.762 11,254,421 5.6629 -2.28%
2019-01-03 0 8.350 8.350 8.360 8.300 8.690 10,866,690 91,500,768 8.4203 5.783 5.783 5.790 5.748 6.018 15,690,402 5.8316 -2.00%
2019-01-02 0 8.520 8.470 8.520 8.400 8.600 5,528,642 46,968,172 8.4954 5.901 5.866 5.901 5.818 5.956 7,982,800 5.8837 -1.62%
2018-12-31 0 8.660 8.660 8.670 8.580 8.700 3,028,625 26,207,083 8.6531 5.998 5.998 6.005 5.942 6.025 4,373,028 5.9929 2.12%
2018-12-28 0 8.480 8.480 8.490 8.460 8.630 4,351,712 37,121,168 8.5302 5.873 5.873 5.880 5.859 5.977 6,283,432 5.9078 -0.24%
2018-12-27 0 8.500 8.480 8.500 8.320 8.670 7,111,412 60,712,921 8.5374 5.887 5.873 5.887 5.762 6.005 10,268,160 5.9127 1.19%
2018-12-24 0 8.400 8.340 8.400 8.140 8.450 6,709,907 55,831,727 8.3208 5.818 5.776 5.818 5.638 5.852 9,688,428 5.7627 0.24%
2018-12-21 0 8.380 8.310 8.380 8.080 8.380 29,597,317 247,037,312 8.3466 5.804 5.755 5.804 5.596 5.804 42,735,534 5.7806 2.20%
2018-12-20 0 8.200 8.200 8.210 8.140 8.340 7,851,753 64,587,714 8.2259 5.679 5.679 5.686 5.638 5.776 11,337,138 5.6970 -1.91%
2018-12-19 0 8.360 8.350 8.360 8.340 8.500 6,302,540 52,955,210 8.4022 5.790 5.783 5.790 5.776 5.887 9,100,231 5.8191 -0.95%
2018-12-18 0 8.440 8.440 8.450 8.350 8.600 8,744,157 73,699,709 8.4285 5.845 5.845 5.852 5.783 5.956 12,625,679 5.8373 -0.24%
2018-12-17 0 8.460 8.450 8.460 8.410 8.540 4,491,020 37,964,304 8.4534 5.859 5.852 5.859 5.825 5.915 6,484,579 5.8546 -0.82%
2018-12-14 0 8.530 8.520 8.530 8.430 8.640 6,166,000 52,484,270 8.5119 5.908 5.901 5.908 5.838 5.984 8,903,081 5.8951 -2.29%
2018-12-13 0 8.730 8.730 8.740 8.340 8.740 9,464,000 81,782,720 8.6415 6.046 6.046 6.053 5.776 6.053 13,665,059 5.9848 3.93%
2018-12-12 0 8.400 8.400 8.410 8.300 8.630 9,340,056 79,045,413 8.4631 5.818 5.818 5.825 5.748 5.977 13,486,097 5.8613 1.20%
2018-12-11 0 8.300 8.290 8.310 8.220 8.340 4,120,000 34,139,580 8.2863 5.748 5.741 5.755 5.693 5.776 5,948,864 5.7388 0.00%
2018-12-10 0 8.300 8.280 8.300 8.120 8.330 8,529,108 70,317,862 8.2445 5.748 5.734 5.748 5.624 5.769 12,315,170 5.7099 -0.12%
2018-12-07 0 8.310 8.300 8.310 8.280 8.420 4,573,320 38,087,030 8.3281 5.755 5.748 5.755 5.734 5.831 6,603,412 5.7678 -0.95%
2018-12-06 0 8.390 8.380 8.390 8.340 8.690 8,690,000 73,263,550 8.4308 5.811 5.804 5.811 5.776 6.018 12,547,482 5.8389 -3.45%
2018-12-05 0 8.690 8.680 8.690 8.660 8.800 4,816,000 41,898,990 8.7000 6.018 6.012 6.018 5.998 6.095 6,953,817 6.0253 -2.36%
2018-12-04 0 8.900 8.890 8.900 8.890 9.130 15,042,714 134,944,736 8.9708 6.164 6.157 6.164 6.157 6.323 21,720,159 6.2129 -1.98%
2018-12-03 0 9.080 9.070 9.080 8.540 9.080 28,236,000 253,240,244 8.9687 6.289 6.282 6.289 5.915 6.289 40,769,930 6.2114 7.97%
2018-11-30 0 8.410 8.400 8.410 8.210 8.430 9,140,138 76,348,006 8.3530 5.825 5.818 5.825 5.686 5.838 13,197,435 5.7851 2.31%
2018-11-29 0 8.220 8.220 8.230 8.220 8.370 8,846,637 73,218,480 8.2764 5.693 5.693 5.700 5.693 5.797 12,773,650 5.7320 0.12%
2018-11-28 0 8.210 8.210 8.220 8.050 8.260 8,899,817 72,875,063 8.1884 5.686 5.686 5.693 5.575 5.721 12,850,436 5.6710 0.61%
2018-11-27 0 8.160 8.160 8.170 8.110 8.230 7,406,439 60,395,822 8.1545 5.651 5.651 5.658 5.617 5.700 10,694,149 5.6476 -1.33%
2018-11-26 0 8.270 8.250 8.270 8.220 8.370 6,446,020 53,452,295 8.2923 5.728 5.714 5.728 5.693 5.797 9,307,401 5.7430 0.85%
2018-11-23 0 8.200 8.200 8.210 8.130 8.270 9,380,000 76,639,310 8.1705 5.679 5.679 5.686 5.631 5.728 13,543,772 5.6586 -0.36%
2018-11-22 0 8.230 8.230 8.260 8.090 8.310 5,262,000 43,128,770 8.1963 5.700 5.700 5.721 5.603 5.755 7,597,796 5.6765 -0.48%
2018-11-21 0 8.270 8.270 8.300 8.200 8.320 8,038,000 66,462,080 8.2685 5.728 5.728 5.748 5.679 5.762 11,606,060 5.7265 -0.36%
2018-11-20 0 8.300 8.300 8.310 8.200 8.350 7,030,281 58,278,727 8.2897 5.748 5.748 5.755 5.679 5.783 10,151,015 5.7412 -0.84%
2018-11-19 0 8.370 8.330 8.370 8.120 8.460 21,054,952 174,099,822 8.2688 5.797 5.769 5.797 5.624 5.859 30,401,223 5.7267 2.83%
2018-11-16 0 8.140 8.130 8.140 8.070 8.350 20,195,160 165,101,388 8.1753 5.638 5.631 5.638 5.589 5.783 29,159,770 5.6620 -2.51%
2018-11-15 0 8.350 8.350 8.360 8.120 8.350 16,349,305 134,108,888 8.2027 5.783 5.783 5.790 5.624 5.783 23,606,744 5.6810 2.45%
2018-11-14 0 8.150 8.140 8.150 7.850 8.340 28,423,533 229,566,064 8.0766 5.644 5.638 5.644 5.437 5.776 41,040,709 5.5936 -4.23%
2018-11-13 0 8.510 8.510 8.530 8.070 8.560 9,978,318 83,474,309 8.3656 5.894 5.894 5.908 5.589 5.928 14,407,683 5.7937 3.65%
2018-11-12 0 8.210 8.200 8.210 8.150 8.450 11,225,129 92,477,726 8.2385 5.686 5.679 5.686 5.644 5.852 16,207,952 5.7057 -1.91%
2018-11-09 0 8.370 8.370 8.390 8.320 8.610 6,316,712 53,142,650 8.4130 5.797 5.797 5.811 5.762 5.963 9,120,694 5.8266 -2.67%
2018-11-08 0 8.600 8.560 8.600 8.530 8.950 11,916,000 103,071,024 8.6498 5.956 5.928 5.956 5.908 6.198 17,205,500 5.9906 -0.23%
2018-11-07 0 8.620 8.620 8.630 8.470 8.770 18,549,188 159,910,296 8.6209 5.970 5.970 5.977 5.866 6.074 26,783,153 5.9706 0.82%
2018-11-06 0 8.550 8.540 8.550 8.400 8.610 8,189,893 69,631,741 8.5022 5.921 5.915 5.921 5.818 5.963 11,825,378 5.8883 2.03%
2018-11-05 0 8.380 8.370 8.380 8.230 8.680 13,874,000 116,936,848 8.4285 5.804 5.797 5.804 5.700 6.012 20,032,654 5.8373 -1.87%
2018-11-02 0 8.540 8.540 8.550 8.280 8.600 26,451,530 224,241,112 8.4774 5.915 5.915 5.921 5.734 5.956 38,193,336 5.8712 6.75%
2018-11-01 0 8.000 7.990 8.000 7.700 8.130 67,974,376 531,325,313 7.8166 5.541 5.534 5.541 5.333 5.631 98,148,129 5.4135 3.09%
2018-10-31 0 7.760 7.760 7.770 7.500 7.860 21,693,762 167,369,933 7.7151 5.374 5.374 5.381 5.194 5.444 31,323,600 5.3433 2.24%
2018-10-30 0 7.590 7.580 7.590 7.570 7.930 15,752,700 120,428,554 7.6449 5.257 5.250 5.257 5.243 5.492 22,745,307 5.2947 -3.80%
2018-10-29 0 7.890 7.880 7.890 7.750 8.240 18,443,624 146,172,309 7.9254 5.464 5.457 5.464 5.367 5.707 26,630,729 5.4889 -3.55%
2018-10-26 0 8.180 8.180 8.190 8.180 8.630 10,582,127 88,073,144 8.3228 5.665 5.665 5.672 5.665 5.977 15,279,522 5.7641 -4.22%
2018-10-25 0 8.540 8.510 8.540 8.340 8.600 17,891,551 151,994,647 8.4953 5.915 5.894 5.915 5.776 5.956 25,833,591 5.8836 -1.73%
2018-10-24 0 8.690 8.670 8.690 8.620 8.890 10,960,414 95,467,270 8.7102 6.018 6.005 6.018 5.970 6.157 15,825,730 6.0324 -0.23%
2018-10-23 0 8.710 8.710 8.740 8.690 9.160 11,694,307 102,918,108 8.8007 6.032 6.032 6.053 6.018 6.344 16,885,397 6.0951 -3.22%
2018-10-22 0 9.000 8.980 9.000 8.690 9.180 11,166,442 100,530,139 9.0029 6.233 6.219 6.233 6.018 6.358 16,123,214 6.2351 1.58%
2018-10-19 0 8.860 8.850 8.860 8.600 8.930 10,456,100 91,913,156 8.7904 6.136 6.129 6.136 5.956 6.185 15,097,552 6.0880 0.91%
2018-10-18 0 8.780 8.760 8.780 8.680 8.900 18,131,104 159,188,910 8.7799 6.081 6.067 6.081 6.012 6.164 26,179,482 6.0807 1.62%
2018-10-16 0 8.640 8.630 8.640 8.530 9.040 11,237,200 98,317,403 8.7493 5.984 5.977 5.984 5.908 6.261 16,225,381 6.0595 -0.46%
2018-10-15 0 8.680 8.680 8.690 8.610 9.210 16,827,643 148,071,804 8.7993 6.012 6.012 6.018 5.963 6.379 24,297,416 6.0941 -5.65%
2018-10-12 0 9.200 9.190 9.200 8.850 9.300 11,076,662 101,038,981 9.1218 6.372 6.365 6.372 6.129 6.441 15,993,580 6.3175 4.19%
2018-10-11 0 8.830 8.830 8.850 8.700 9.000 13,953,741 123,482,660 8.8494 6.115 6.115 6.129 6.025 6.233 20,147,792 6.1288 -5.66%
2018-10-10 0 9.360 9.360 9.370 9.300 9.550 6,764,917 63,858,390 9.4396 6.482 6.482 6.489 6.441 6.614 9,767,856 6.5376 0.75%
2018-10-09 0 9.290 9.250 9.290 9.100 9.380 9,354,633 86,806,788 9.2796 6.434 6.406 6.434 6.302 6.496 13,507,145 6.4267 -0.75%
2018-10-08 0 9.360 9.330 9.360 9.310 9.970 9,210,000 88,258,928 9.5829 6.482 6.462 6.482 6.448 6.905 13,298,309 6.6369 -5.26%
2018-10-05 0 9.880 9.860 9.880 9.440 9.940 9,125,375 89,191,465 9.7740 6.843 6.829 6.843 6.538 6.884 13,176,119 6.7692 0.61%
2018-10-04 0 9.820 9.790 9.820 9.720 9.910 7,103,020 69,648,051 9.8054 6.801 6.780 6.801 6.732 6.863 10,256,043 6.7909 -0.81%
2018-10-03 0 9.900 9.890 9.900 9.800 9.950 6,432,540 63,519,344 9.8747 6.856 6.850 6.856 6.787 6.891 9,287,938 6.8389 1.23%
2018-10-02 0 9.780 9.770 9.780 9.700 10.08 7,507,969 73,812,516 9.8312 6.773 6.766 6.773 6.718 6.981 10,840,748 6.8088 -1.11%
2018-09-28 0 9.890 9.890 9.900 9.890 10.02 7,394,210 73,386,673 9.9249 6.850 6.850 6.856 6.850 6.940 10,676,492 6.8737 0.30%
2018-09-27 0 9.860 9.860 9.900 9.730 10.16 7,162,000 71,443,038 9.9753 6.829 6.829 6.856 6.739 7.037 10,341,204 6.9086 1.02%
2018-09-26 0 9.760 9.760 9.770 9.760 10.34 14,930,298 148,384,236 9.9385 6.759 6.759 6.766 6.759 7.161 21,557,841 6.8831 -4.13%
2018-09-24 0 10.18 10.12 10.18 10.04 10.44 15,616,248 159,731,616 10.229 7.050 7.009 7.050 6.953 7.230 22,548,284 7.0840 -0.39%
2018-09-21 0 10.22 10.20 10.22 9.820 10.22 20,091,824 201,823,656 10.045 7.078 7.064 7.078 6.801 7.078 29,010,563 6.9569 5.04%
2018-09-20 0 9.730 9.690 9.730 9.600 9.800 12,138,011 117,211,698 9.6566 6.739 6.711 6.739 6.649 6.787 17,526,061 6.6879 1.57%
2018-09-19 0 9.580 9.560 9.580 9.260 9.640 10,870,290 103,307,975 9.5037 6.635 6.621 6.635 6.413 6.676 15,695,600 6.5820 4.47%
2018-09-18 0 9.170 9.170 9.180 9.050 9.470 14,611,319 133,895,855 9.1638 6.351 6.351 6.358 6.268 6.559 21,097,268 6.3466 -3.78%
2018-09-17 0 9.530 9.510 9.530 9.060 9.590 11,114,000 104,593,730 9.4110 6.600 6.586 6.600 6.275 6.642 16,047,493 6.5178 -0.52%
2018-09-14 0 9.580 9.560 9.580 9.170 9.590 8,546,733 80,472,522 9.4156 6.635 6.621 6.635 6.351 6.642 12,340,619 6.5209 4.81%
2018-09-13 0 9.140 9.140 9.150 8.990 9.250 16,086,591 146,380,993 9.0996 6.330 6.330 6.337 6.226 6.406 23,227,412 6.3021 3.39%
2018-09-12 0 8.840 8.830 8.840 8.830 9.440 13,778,622 124,319,627 9.0226 6.122 6.115 6.122 6.115 6.538 19,894,938 6.2488 -3.49%
2018-09-11 0 9.160 9.160 9.180 9.110 9.390 11,340,000 104,871,170 9.2479 6.344 6.344 6.358 6.309 6.503 16,373,814 6.4048 -0.22%
2018-09-10 0 9.180 9.170 9.180 8.830 9.230 10,013,750 90,629,261 9.0505 6.358 6.351 6.358 6.115 6.392 14,458,843 6.2681 -0.97%
2018-09-07 0 9.270 9.260 9.270 9.220 9.550 7,978,000 74,565,170 9.3463 6.420 6.413 6.420 6.385 6.614 11,519,426 6.4730 0.22%
2018-09-06 0 9.250 9.240 9.250 9.170 9.410 10,848,000 100,625,540 9.2760 6.406 6.399 6.406 6.351 6.517 15,663,416 6.4242 -1.70%
2018-09-05 0 9.410 9.410 9.430 9.400 9.930 8,778,576 83,409,457 9.5015 6.517 6.517 6.531 6.510 6.877 12,675,377 6.5804 -4.66%
2018-09-04 0 9.870 9.870 9.900 9.720 9.940 2,667,454 26,217,896 9.8288 6.836 6.836 6.856 6.732 6.884 3,851,534 6.8071 0.41%
2018-09-03 0 9.830 9.830 9.870 9.730 10.02 8,550,087 84,173,689 9.8448 6.808 6.808 6.836 6.739 6.940 12,345,461 6.8182 0.31%
2018-08-31 0 9.800 9.800 9.810 9.790 10.06 9,629,808 95,389,969 9.9057 6.787 6.787 6.794 6.780 6.967 13,904,469 6.8604 -2.20%
2018-08-30 0 10.02 10.02 10.06 10.02 10.32 8,489,965 85,960,546 10.125 6.940 6.940 6.967 6.940 7.147 12,258,651 7.0122 -3.47%
2018-08-29 0 10.38 10.36 10.38 10.16 10.50 6,812,945 69,921,454 10.263 7.189 7.175 7.189 7.037 7.272 9,837,204 7.1079 -1.14%
2018-08-28 0 10.50 10.48 10.50 10.20 10.52 11,559,686 120,059,646 10.386 7.272 7.258 7.272 7.064 7.286 16,691,018 7.1931 2.94%
2018-08-27 0 10.20 10.18 10.20 10.00 10.34 14,727,000 150,646,814 10.229 7.064 7.050 7.064 6.926 7.161 21,264,300 7.0845 0.99%
2018-08-24 0 10.10 10.08 10.10 9.880 10.16 12,852,059 128,978,455 10.036 6.995 6.981 6.995 6.843 7.037 18,557,074 6.9504 2.12%
2018-08-23 0 9.890 9.890 9.900 9.750 9.950 6,228,552 61,552,091 9.8822 6.850 6.850 6.856 6.753 6.891 8,993,400 6.8441 -0.40%
2018-08-22 0 9.930 9.910 9.930 9.820 10.16 14,194,000 141,474,146 9.9672 6.877 6.863 6.877 6.801 7.037 20,494,701 6.9030 -1.49%
2018-08-21 0 10.08 10.06 10.08 9.550 10.08 34,417,584 340,199,176 9.8845 6.981 6.967 6.981 6.614 6.981 49,695,513 6.8457 7.58%
2018-08-20 0 9.370 9.320 9.370 8.950 9.390 12,848,000 119,005,800 9.2626 6.489 6.455 6.489 6.198 6.503 18,551,213 6.4150 4.46%
2018-08-17 0 8.970 8.940 8.970 8.890 9.190 13,102,149 118,099,530 9.0138 6.212 6.192 6.212 6.157 6.365 18,918,179 6.2426 0.22%
2018-08-16 0 8.950 8.940 8.970 8.560 9.070 13,521,000 120,751,380 8.9307 6.198 6.192 6.212 5.928 6.282 19,522,957 6.1851 1.94%
2018-08-15 0 8.780 8.750 8.780 8.680 9.090 11,915,643 104,366,252 8.7588 6.081 6.060 6.081 6.012 6.295 17,204,984 6.0660 -3.52%
2018-08-14 0 9.100 9.080 9.100 9.040 9.340 8,310,701 75,999,782 9.1448 6.302 6.289 6.302 6.261 6.469 11,999,812 6.3334 -1.73%
2018-08-13 0 9.260 9.260 9.270 9.030 9.420 8,986,000 82,812,960 9.2158 6.413 6.413 6.420 6.254 6.524 12,974,876 6.3826 -1.49%
2018-08-10 0 9.650 9.620 9.650 9.540 9.760 9,944,838 95,604,030 9.6134 6.510 6.490 6.510 6.436 6.584 14,741,238 6.4855 0.00%
2018-08-09 0 9.650 9.610 9.650 9.300 9.770 11,452,071 109,922,903 9.5985 6.510 6.483 6.510 6.274 6.591 16,975,411 6.4754 2.66%
2018-08-08 0 9.400 9.390 9.400 9.070 9.490 13,695,935 127,719,102 9.3253 6.341 6.335 6.341 6.119 6.402 20,301,491 6.2911 3.07%
2018-08-07 0 9.120 9.110 9.120 8.650 9.180 13,619,388 122,758,034 9.0135 6.153 6.146 6.153 5.836 6.193 20,188,026 6.0807 5.92%
2018-08-06 0 8.610 8.580 8.610 8.520 8.850 9,846,562 85,210,643 8.6538 5.809 5.788 5.809 5.748 5.970 14,595,564 5.8381 -1.71%
2018-08-03 0 8.760 8.750 8.760 8.600 9.250 19,495,042 170,761,045 8.7592 5.910 5.903 5.910 5.802 6.240 28,897,510 5.9092 -4.47%
2018-08-02 0 9.170 9.160 9.170 9.100 9.620 16,903,948 156,064,692 9.2324 6.186 6.180 6.186 6.139 6.490 25,056,731 6.2285 -3.58%
2018-08-01 0 9.510 9.500 9.510 9.350 9.940 29,787,500 287,250,162 9.6433 6.416 6.409 6.416 6.308 6.706 44,154,026 6.5056 2.92%
2018-07-31 0 9.240 9.240 9.250 9.180 9.400 17,873,700 165,361,497 9.2517 6.234 6.234 6.240 6.193 6.341 26,494,194 6.2414 0.98%
2018-07-30 0 9.150 9.130 9.150 8.960 9.190 5,729,590 52,257,924 9.1207 6.173 6.159 6.173 6.045 6.200 8,492,974 6.1531 1.33%
2018-07-27 0 9.030 9.030 9.040 8.770 9.060 6,486,450 57,737,331 8.9012 6.092 6.092 6.099 5.916 6.112 9,614,868 6.0050 1.01%
2018-07-26 0 8.940 8.930 8.950 8.890 9.150 8,117,000 72,907,360 8.9821 6.031 6.024 6.038 5.997 6.173 12,031,833 6.0595 -0.67%
2018-07-25 0 9.000 9.000 9.020 9.000 9.300 8,034,079 73,005,902 9.0870 6.072 6.072 6.085 6.072 6.274 11,908,919 6.1304 -1.32%
2018-07-24 0 9.120 9.120 9.150 8.670 9.280 17,673,960 160,719,388 9.0936 6.153 6.153 6.173 5.849 6.261 26,198,120 6.1348 5.43%
2018-07-23 0 8.650 8.640 8.650 8.440 8.650 5,600,000 47,858,878 8.5462 5.836 5.829 5.836 5.694 5.836 8,300,883 5.7655 2.25%
2018-07-20 0 8.460 8.460 8.480 8.260 8.580 14,424,569 121,351,867 8.4129 5.707 5.707 5.721 5.572 5.788 21,381,546 5.6755 -1.40%
2018-07-19 0 8.580 8.580 8.600 8.480 8.740 14,387,048 123,730,221 8.6001 5.788 5.788 5.802 5.721 5.896 21,325,928 5.8019 2.14%
2018-07-18 0 8.400 8.400 8.410 8.250 8.550 32,472,930 273,229,884 8.4141 5.667 5.667 5.674 5.566 5.768 48,134,640 5.6764 1.69%
2018-07-17 0 8.260 8.260 8.280 8.250 8.760 24,684,824 207,698,010 8.4140 5.572 5.572 5.586 5.566 5.910 36,590,327 5.6763 -4.07%
2018-07-16 0 8.610 8.610 8.630 8.610 8.890 12,142,000 105,369,640 8.6781 5.809 5.809 5.822 5.809 5.997 17,998,093 5.8545 -1.60%
2018-07-13 0 8.750 8.750 8.790 8.720 8.880 10,029,125 88,205,792 8.7950 5.903 5.903 5.930 5.883 5.991 14,866,177 5.9333 -1.24%
2018-07-12 0 8.860 8.860 8.870 8.800 9.030 17,040,435 150,982,160 8.8602 5.977 5.977 5.984 5.937 6.092 25,259,045 5.9774 -2.42%
2018-07-11 0 9.080 9.070 9.080 9.020 9.300 7,753,585 70,756,636 9.1257 6.126 6.119 6.126 6.085 6.274 11,493,143 6.1564 -2.37%
2018-07-10 0 9.300 9.290 9.300 9.280 9.510 10,955,006 102,400,900 9.3474 6.274 6.267 6.274 6.261 6.416 16,238,611 6.3060 -0.75%
2018-07-09 0 9.370 9.370 9.390 9.060 9.450 10,853,666 100,427,783 9.2529 6.321 6.321 6.335 6.112 6.375 16,088,395 6.2423 3.42%
2018-07-06 0 9.060 9.050 9.060 8.970 9.230 16,476,123 149,691,787 9.0854 6.112 6.105 6.112 6.051 6.227 24,422,565 6.1292 -0.55%
2018-07-05 0 9.110 9.090 9.110 8.990 9.160 19,031,938 172,292,150 9.0528 6.146 6.132 6.146 6.065 6.180 28,211,051 6.1073 1.00%
2018-07-04 0 9.020 9.010 9.020 8.950 9.180 31,665,000 285,230,826 9.0078 6.085 6.078 6.085 6.038 6.193 46,937,045 6.0769 -0.44%
2018-07-03 0 9.060 9.050 9.060 8.790 9.230 27,653,735 248,599,879 8.9897 6.112 6.105 6.112 5.930 6.227 40,991,145 6.0647 -5.53%
2018-06-29 0 9.590 9.570 9.590 9.400 9.700 25,154,019 240,925,029 9.5780 6.470 6.456 6.470 6.341 6.544 37,285,815 6.4616 2.57%
2018-06-28 0 9.350 9.350 9.370 8.950 9.380 27,791,667 253,974,533 9.1385 6.308 6.308 6.321 6.038 6.328 41,195,602 6.1651 5.41%
2018-06-27 0 8.870 8.860 8.870 8.640 9.230 43,761,324 394,051,158 9.0046 5.984 5.977 5.984 5.829 6.227 64,867,432 6.0747 3.14%
2018-06-26 0 8.600 8.600 8.610 8.520 8.980 31,070,860 268,566,504 8.6437 5.802 5.802 5.809 5.748 6.058 46,056,351 5.8313 -3.59%
2018-06-25 0 8.920 8.920 8.940 8.910 9.460 17,443,250 157,226,908 9.0136 6.018 6.018 6.031 6.011 6.382 25,856,138 6.0808 -4.70%
2018-06-22 0 9.360 9.350 9.360 9.020 9.440 22,120,720 203,481,356 9.1987 6.315 6.308 6.315 6.085 6.368 32,789,554 6.2057 1.85%
2018-06-21 0 9.190 9.190 9.200 9.160 9.490 23,697,758 220,554,771 9.3070 6.200 6.200 6.207 6.180 6.402 35,127,199 6.2787 -2.75%
2018-06-20 0 9.450 9.430 9.450 9.300 9.550 25,330,448 238,761,863 9.4259 6.375 6.362 6.375 6.274 6.443 37,547,336 6.3590 0.00%
2018-06-19 0 9.450 9.450 9.460 9.400 9.720 27,816,645 264,462,158 9.5073 6.375 6.375 6.382 6.341 6.557 41,232,627 6.4139 -3.87%
2018-06-15 0 9.830 9.820 9.830 9.640 10.10 27,524,828 270,615,287 9.8317 6.632 6.625 6.632 6.503 6.814 40,800,066 6.6327 0.92%
2018-06-14 0 9.740 9.730 9.740 9.460 9.990 40,806,328 395,501,916 9.6922 6.571 6.564 6.571 6.382 6.740 60,487,240 6.5386 -2.50%
2018-06-13 0 9.990 9.990 10.00 9.990 10.38 26,919,610 271,615,296 10.090 6.740 6.740 6.746 6.740 7.003 39,902,951 6.8069 -3.20%
2018-06-12 0 10.32 10.32 10.36 10.10 10.60 22,303,319 229,500,656 10.290 6.962 6.962 6.989 6.814 7.151 33,060,221 6.9419 -1.71%
2018-06-11 0 10.50 10.50 10.52 10.50 10.76 9,824,000 104,009,884 10.587 7.084 7.084 7.097 7.084 7.259 14,562,120 7.1425 -0.94%
2018-06-08 0 10.88 10.88 10.90 10.76 10.92 7,105,010 77,218,212 10.868 7.151 7.151 7.164 7.072 7.177 10,809,957 7.1432 0.93%
2018-06-07 0 10.78 10.76 10.78 10.72 10.90 8,033,048 86,577,288 10.778 7.085 7.072 7.085 7.046 7.164 12,221,926 7.0838 0.19%
2018-06-06 0 10.76 10.76 10.78 10.60 10.90 8,059,116 87,097,689 10.807 7.072 7.072 7.085 6.967 7.164 12,261,587 7.1033 0.75%
2018-06-05 0 10.68 10.66 10.68 10.50 10.90 13,237,512 140,608,465 10.622 7.020 7.006 7.020 6.901 7.164 20,140,287 6.9815 -1.29%
2018-06-04 0 10.82 10.80 10.82 10.78 11.20 16,912,002 184,699,490 10.921 7.112 7.098 7.112 7.085 7.361 25,730,860 7.1781 -2.17%
2018-06-01 0 11.06 11.04 11.06 10.72 11.28 19,391,466 212,874,897 10.978 7.269 7.256 7.269 7.046 7.414 29,503,255 7.2153 2.60%
2018-05-31 0 10.78 10.78 10.80 10.64 10.92 11,863,606 127,547,663 10.751 7.085 7.085 7.098 6.993 7.177 18,049,950 7.0664 -0.37%
2018-05-30 0 10.82 10.82 10.84 10.78 11.08 7,024,000 76,292,532 10.862 7.112 7.112 7.125 7.085 7.282 10,686,704 7.1390 -1.81%
2018-05-29 0 11.02 11.02 11.04 11.02 11.12 5,470,068 60,482,849 11.057 7.243 7.243 7.256 7.243 7.309 8,322,466 7.2674 -0.54%
2018-05-28 0 11.08 11.08 11.10 11.00 11.32 12,595,000 140,520,576 11.157 7.282 7.282 7.296 7.230 7.440 19,162,733 7.3330 -1.60%
2018-05-25 0 11.26 11.22 11.26 11.18 11.42 6,745,528 75,974,714 11.263 7.401 7.375 7.401 7.348 7.506 10,263,021 7.4028 -0.71%
2018-05-24 0 11.34 11.28 11.34 11.10 11.34 13,464,432 150,957,410 11.212 7.453 7.414 7.453 7.296 7.453 20,485,536 7.3690 0.18%
2018-05-23 0 11.32 11.30 11.32 11.06 11.42 10,260,244 115,288,931 11.237 7.440 7.427 7.440 7.269 7.506 15,610,506 7.3853 0.71%
2018-05-21 0 11.24 11.24 11.28 10.92 11.40 15,988,000 179,419,525 11.222 7.388 7.388 7.414 7.177 7.493 24,325,032 7.3759 2.74%
2018-05-18 0 10.94 10.94 10.96 10.68 11.10 27,832,535 301,624,437 10.837 7.190 7.190 7.204 7.020 7.296 42,345,966 7.1229 -1.44%
2018-05-17 0 11.10 11.08 11.10 10.96 11.16 12,316,181 136,141,982 11.054 7.296 7.282 7.296 7.204 7.335 18,738,523 7.2654 0.36%
2018-05-16 0 11.06 11.04 11.06 10.54 11.08 24,882,548 270,112,724 10.856 7.269 7.256 7.269 6.928 7.282 37,857,692 7.1349 3.36%
2018-05-15 0 10.70 10.68 10.70 10.70 11.22 41,838,723 454,082,145 10.853 7.033 7.020 7.033 7.033 7.375 63,655,760 7.1334 -7.44%
2018-05-14 0 11.56 11.54 11.56 11.10 11.68 9,709,446 111,678,200 11.502 7.598 7.585 7.598 7.296 7.677 14,772,491 7.5599 4.90%
2018-05-11 0 11.02 11.00 11.02 11.00 11.28 10,587,020 117,539,706 11.102 7.243 7.230 7.243 7.230 7.414 16,107,681 7.2971 -0.54%
2018-05-10 0 11.08 11.06 11.08 11.06 11.36 6,963,044 77,479,046 11.127 7.282 7.269 7.282 7.269 7.467 10,593,962 7.3135 -1.95%
2018-05-09 0 11.30 11.30 11.32 11.16 11.38 8,638,951 97,248,539 11.257 7.427 7.427 7.440 7.335 7.480 13,143,780 7.3988 -0.70%
2018-05-08 0 11.38 11.36 11.38 11.00 11.38 8,294,776 93,231,175 11.240 7.480 7.467 7.480 7.230 7.480 12,620,133 7.3875 2.71%
2018-05-07 0 11.08 11.08 11.10 11.02 11.38 8,119,241 90,664,964 11.167 7.282 7.282 7.296 7.243 7.480 12,353,065 7.3395 -1.25%
2018-05-04 0 11.22 11.22 11.24 11.20 11.48 9,312,282 105,151,707 11.292 7.375 7.375 7.388 7.361 7.545 14,168,224 7.4217 -0.53%
2018-05-03 0 11.28 11.26 11.28 11.12 11.52 17,501,503 196,537,089 11.230 7.414 7.401 7.414 7.309 7.572 26,627,760 7.3809 -2.08%
2018-05-02 0 11.52 11.50 11.52 11.38 11.70 16,370,090 188,774,055 11.532 7.572 7.559 7.572 7.480 7.690 24,906,365 7.5793 0.70%
2018-04-30 0 11.44 11.42 11.44 11.38 11.64 13,800,272 158,111,128 11.457 7.519 7.506 7.519 7.480 7.651 20,996,501 7.5304 -0.17%
2018-04-27 0 11.46 11.44 11.46 11.44 11.78 12,118,080 139,478,557 11.510 7.532 7.519 7.532 7.519 7.743 18,437,121 7.5651 -1.38%
2018-04-26 0 11.62 11.62 11.64 11.60 12.20 13,650,625 159,310,474 11.671 7.637 7.637 7.651 7.624 8.019 20,768,820 7.6707 -4.44%
2018-04-25 0 12.16 12.14 12.16 11.84 12.22 12,560,464 151,930,249 12.096 7.992 7.979 7.992 7.782 8.032 19,110,188 7.9502 -0.49%
2018-04-24 0 12.22 12.20 12.22 11.48 12.26 23,573,311 284,836,584 12.083 8.032 8.019 8.032 7.545 8.058 35,865,746 7.9417 7.01%
2018-04-23 0 11.42 11.40 11.42 11.18 11.56 8,808,984 100,434,062 11.401 7.506 7.493 7.506 7.348 7.598 13,402,478 7.4937 1.96%
2018-04-20 0 11.20 11.20 11.22 11.16 11.64 10,028,571 113,394,218 11.307 7.361 7.361 7.375 7.335 7.651 15,258,026 7.4318 -0.53%
2018-04-19 0 11.26 11.24 11.26 11.18 11.52 14,901,745 168,112,173 11.281 7.401 7.388 7.401 7.348 7.572 22,672,343 7.4149 -1.92%
2018-04-18 0 11.48 11.44 11.48 11.26 11.68 12,141,250 139,499,000 11.490 7.545 7.519 7.545 7.401 7.677 18,472,373 7.5518 0.17%
2018-04-17 0 11.46 11.40 11.46 11.34 11.76 13,358,685 153,224,811 11.470 7.532 7.493 7.532 7.453 7.729 20,324,646 7.5389 -1.21%
2018-04-16 0 11.60 11.58 11.60 11.56 12.00 14,805,259 171,905,319 11.611 7.624 7.611 7.624 7.598 7.887 22,525,544 7.6316 -3.81%
2018-04-13 0 12.06 12.06 12.08 12.00 12.26 7,274,225 88,032,632 12.102 7.927 7.927 7.940 7.887 8.058 11,067,410 7.9542 -0.33%
2018-04-12 0 12.10 12.10 12.12 11.92 12.12 7,297,935 87,762,988 12.026 7.953 7.953 7.966 7.835 7.966 11,103,484 7.9041 0.67%
2018-04-11 0 12.02 12.00 12.02 11.96 12.48 11,064,200 134,606,383 12.166 7.900 7.887 7.900 7.861 8.203 16,833,689 7.9962 -1.96%
2018-04-10 0 12.26 12.24 12.26 12.00 12.36 12,052,250 146,655,446 12.168 8.058 8.045 8.058 7.887 8.124 18,336,963 7.9978 0.16%
2018-04-09 0 12.24 12.22 12.24 11.78 12.44 19,175,376 233,363,320 12.170 8.045 8.032 8.045 7.743 8.176 29,174,483 7.9989 3.73%
2018-04-06 0 11.80 11.80 11.82 11.64 11.96 8,936,536 105,569,157 11.813 7.756 7.756 7.769 7.651 7.861 13,596,543 7.7644 1.72%
2018-04-04 0 11.60 11.58 11.60 11.56 11.92 9,944,669 116,338,945 11.699 7.624 7.611 7.624 7.598 7.835 15,130,372 7.6891 -2.03%
2018-04-03 0 11.84 11.82 11.84 11.50 11.94 14,229,301 166,432,655 11.697 7.782 7.769 7.782 7.559 7.848 21,649,250 7.6877 0.17%
2018-03-29 0 11.82 11.80 11.82 11.10 11.90 14,946,128 173,677,433 11.620 7.769 7.756 7.769 7.296 7.821 22,739,870 7.6376 7.26%
2018-03-28 0 11.02 11.02 11.04 11.02 11.56 18,931,786 211,338,686 11.163 7.243 7.243 7.256 7.243 7.598 28,803,872 7.3372 -5.00%
2018-03-27 0 11.60 11.58 11.60 11.54 11.90 12,954,746 151,617,712 11.704 7.624 7.611 7.624 7.585 7.821 19,710,071 7.6924 -0.68%
2018-03-26 0 11.68 11.66 11.68 11.46 11.90 10,133,632 118,052,330 11.650 7.677 7.664 7.677 7.532 7.821 15,417,871 7.6569 -0.68%
2018-03-23 0 11.76 11.74 11.76 11.36 11.80 30,696,603 355,461,129 11.580 7.729 7.716 7.729 7.467 7.756 46,703,519 7.6110 -2.16%
2018-03-22 0 12.02 12.00 12.02 11.68 12.30 38,781,116 464,519,420 11.978 7.900 7.887 7.900 7.677 8.084 59,003,746 7.8727 -2.59%
2018-03-21 0 12.34 12.34 12.36 12.30 12.88 14,296,388 179,372,316 12.547 8.111 8.111 8.124 8.084 8.466 21,751,320 8.2465 -3.74%
2018-03-20 0 12.82 12.76 12.82 12.70 13.08 8,060,628 103,459,975 12.835 8.426 8.387 8.426 8.347 8.597 12,263,888 8.4361 -1.38%
2018-03-19 0 13.00 12.98 13.00 12.82 13.00 6,206,600 80,405,452 12.955 8.544 8.531 8.544 8.426 8.544 9,443,066 8.5148 0.31%
2018-03-16 0 12.96 12.92 12.96 12.80 13.10 10,670,753 137,906,366 12.924 8.518 8.492 8.518 8.413 8.610 16,235,077 8.4943 0.15%
2018-03-15 0 12.94 12.94 12.96 12.70 13.10 11,718,600 151,039,214 12.889 8.505 8.505 8.518 8.347 8.610 17,829,330 8.4714 -1.52%
2018-03-14 0 13.14 13.14 13.16 12.66 13.18 10,019,457 129,737,941 12.949 8.636 8.636 8.650 8.321 8.663 15,244,159 8.5107 2.02%
2018-03-13 0 12.88 12.84 12.88 12.62 12.94 7,334,362 93,928,653 12.807 8.466 8.439 8.466 8.295 8.505 11,158,906 8.4174 1.26%
2018-03-12 0 12.72 12.72 12.74 12.58 13.02 11,253,226 143,512,155 12.753 8.360 8.360 8.374 8.268 8.558 17,121,284 8.3821 -0.47%
2018-03-09 0 12.78 12.76 12.78 12.46 12.80 8,858,225 112,247,260 12.672 8.400 8.387 8.400 8.190 8.413 13,477,396 8.3286 1.11%
2018-03-08 0 12.64 12.60 12.64 12.34 12.68 13,219,845 165,420,707 12.513 8.308 8.282 8.308 8.111 8.334 20,113,407 8.2244 2.93%
2018-03-07 0 12.28 12.28 12.30 12.18 12.54 9,258,004 114,044,898 12.319 8.071 8.071 8.084 8.005 8.242 14,085,642 8.0965 -3.31%
2018-03-06 0 12.70 12.68 12.70 11.92 12.88 20,868,373 260,053,310 12.462 8.347 8.334 8.347 7.835 8.466 31,750,303 8.1906 4.44%
2018-03-05 0 12.16 12.14 12.16 12.12 12.80 15,805,996 195,420,748 12.364 7.992 7.979 7.992 7.966 8.413 24,048,121 8.1262 -3.49%
2018-03-02 0 12.60 12.60 12.62 12.42 13.12 26,418,704 336,190,613 12.726 8.282 8.282 8.295 8.163 8.623 40,194,885 8.3640 -5.97%
2018-03-01 0 13.40 13.40 13.42 12.28 13.44 36,398,166 467,834,539 12.853 8.807 8.807 8.821 8.071 8.834 55,378,194 8.4480 10.02%
2018-02-28 0 12.18 12.18 12.24 11.40 12.30 13,049,391 157,572,506 12.075 8.005 8.005 8.045 7.493 8.084 19,854,069 7.9365 3.75%
2018-02-27 0 11.74 11.74 11.76 11.68 12.22 13,209,565 157,802,339 11.946 7.716 7.716 7.729 7.677 8.032 20,097,767 7.8517 -1.68%
2018-02-26 0 11.94 11.90 11.94 11.64 12.16 19,045,479 227,450,889 11.943 7.848 7.821 7.848 7.651 7.992 28,976,851 7.8494 0.67%
2018-02-23 0 11.86 11.86 11.90 11.54 11.96 13,421,899 158,507,926 11.810 7.795 7.795 7.821 7.585 7.861 20,420,823 7.7621 4.40%
2018-02-22 0 11.36 11.34 11.36 10.96 11.72 12,829,785 145,987,553 11.379 7.467 7.453 7.467 7.204 7.703 19,519,948 7.4789 0.00%
2018-02-21 0 11.36 11.34 11.36 11.02 11.50 5,579,171 63,215,595 11.331 7.467 7.453 7.467 7.243 7.559 8,488,461 7.4472 -0.18%
2018-02-20 0 11.38 11.30 11.38 11.12 11.66 5,368,505 60,951,626 11.354 7.480 7.427 7.480 7.309 7.664 8,167,942 7.4623 -1.04%
2018-02-15 0 11.50 11.46 11.50 11.34 11.56 5,634,194 64,622,475 11.470 7.559 7.532 7.559 7.453 7.598 8,572,176 7.5386 2.68%
2018-02-14 0 11.20 11.20 11.24 10.92 11.24 5,253,609 58,288,567 11.095 7.361 7.361 7.388 7.177 7.388 7,993,133 7.2923 1.27%
2018-02-13 0 11.06 11.04 11.06 10.80 11.08 11,813,196 129,935,845 10.999 7.269 7.256 7.269 7.098 7.282 17,973,253 7.2294 3.75%
2018-02-12 0 10.66 10.66 10.72 10.32 10.78 14,093,151 149,293,880 10.593 7.006 7.006 7.046 6.783 7.085 21,442,104 6.9627 2.70%
2018-02-09 0 10.38 10.38 10.40 9.890 10.68 31,759,258 327,628,476 10.316 6.822 6.822 6.836 6.500 7.020 48,320,301 6.7803 -4.24%
2018-02-08 0 10.84 10.82 10.84 10.32 11.16 24,258,136 262,065,314 10.803 7.125 7.112 7.125 6.783 7.335 36,907,677 7.1006 -1.81%
2018-02-07 0 11.04 11.04 11.08 10.98 11.74 21,047,919 236,621,511 11.242 7.256 7.256 7.282 7.217 7.716 32,023,474 7.3890 -1.78%
2018-02-06 0 11.24 11.22 11.24 10.88 11.66 28,343,898 318,504,621 11.237 7.388 7.375 7.388 7.151 7.664 43,123,983 7.3858 -6.49%
2018-02-05 0 12.02 12.02 12.04 11.80 12.12 21,595,635 258,563,372 11.973 7.900 7.900 7.913 7.756 7.966 32,856,800 7.8694 -1.80%
2018-02-02 0 12.24 12.24 12.26 11.80 12.48 19,729,534 241,685,491 12.250 8.045 8.045 8.058 7.756 8.203 30,017,610 8.0515 -1.61%
2018-02-01 0 12.44 12.42 12.44 11.90 12.80 21,797,742 271,455,138 12.453 8.176 8.163 8.176 7.821 8.413 33,164,297 8.1852 4.54%
2018-01-31 0 11.90 11.88 11.90 11.70 12.14 16,842,963 200,782,937 11.921 7.821 7.808 7.821 7.690 7.979 25,625,820 7.8352 0.17%
2018-01-30 0 11.88 11.86 11.88 11.74 12.00 9,679,999 115,004,596 11.881 7.808 7.795 7.808 7.716 7.887 14,727,689 7.8087 -0.83%
2018-01-29 0 11.98 11.98 12.00 11.74 12.30 18,690,024 224,748,040 12.025 7.874 7.874 7.887 7.716 8.084 28,436,042 7.9036 -1.64%
2018-01-26 0 12.18 12.16 12.18 11.68 12.20 24,515,165 293,554,595 11.974 8.005 7.992 8.005 7.677 8.019 37,298,735 7.8704 2.87%
2018-01-25 0 11.84 11.84 11.88 10.94 12.00 24,926,574 289,796,546 11.626 7.782 7.782 7.808 7.190 7.887 37,924,676 7.6414 7.64%
2018-01-24 0 11.00 10.96 11.00 10.84 11.08 11,451,190 125,358,802 10.947 7.230 7.204 7.230 7.125 7.282 17,422,477 7.1952 0.92%
2018-01-23 0 10.90 10.90 10.92 10.86 11.22 10,437,689 114,383,204 10.959 7.164 7.164 7.177 7.138 7.375 15,880,480 7.2028 -1.62%
2018-01-22 0 11.08 11.08 11.12 10.84 11.28 11,419,522 126,168,961 11.049 7.282 7.282 7.309 7.125 7.414 17,374,296 7.2618 1.84%
2018-01-19 0 10.88 10.86 10.88 10.50 11.12 16,417,328 178,581,099 10.878 7.151 7.138 7.151 6.901 7.309 24,978,236 7.1495 -1.63%
2018-01-18 0 11.06 11.06 11.08 10.94 11.14 10,411,191 115,015,172 11.047 7.269 7.269 7.282 7.190 7.322 15,840,165 7.2610 -0.18%
2018-01-17 0 11.08 11.06 11.08 10.92 11.20 7,436,979 81,888,840 11.011 7.282 7.269 7.282 7.177 7.361 11,315,033 7.2372 0.18%
2018-01-16 0 11.06 11.06 11.12 10.70 11.26 10,739,383 118,163,006 11.003 7.269 7.269 7.309 7.033 7.401 16,339,494 7.2317 0.55%
2018-01-15 0 11.00 10.98 11.00 10.94 11.46 13,561,759 152,113,838 11.216 7.230 7.217 7.230 7.190 7.532 20,633,614 7.3721 -0.72%
2018-01-12 0 11.08 11.08 11.10 11.08 11.44 6,204,533 69,367,888 11.180 7.282 7.282 7.296 7.282 7.519 9,439,922 7.3484 -1.07%
2018-01-11 0 11.20 11.14 11.20 10.94 11.30 12,248,362 136,011,522 11.105 7.361 7.322 7.361 7.190 7.427 18,635,339 7.2986 -1.06%
2018-01-10 0 11.32 11.30 11.32 11.00 11.74 17,499,921 199,207,300 11.383 7.440 7.427 7.440 7.230 7.716 26,625,353 7.4819 -0.35%
2018-01-09 0 11.36 11.36 11.40 11.20 11.52 13,194,994 149,974,386 11.366 7.467 7.467 7.493 7.361 7.572 20,075,598 7.4705 -0.53%
2018-01-08 0 11.42 11.42 11.44 10.74 11.78 25,640,548 291,818,738 11.381 7.506 7.506 7.519 7.059 7.743 39,010,956 7.4804 5.16%
2018-01-05 0 10.86 10.78 10.86 10.40 10.90 13,729,926 146,881,710 10.698 7.138 7.085 7.138 6.836 7.164 20,889,473 7.0314 -0.55%
2018-01-04 0 10.92 10.90 10.92 10.72 11.06 11,442,822 125,089,127 10.932 7.177 7.164 7.177 7.046 7.269 17,409,746 7.1850 0.00%
2018-01-03 0 10.92 10.92 10.98 10.64 11.16 22,356,443 244,602,770 10.941 7.177 7.177 7.217 6.993 7.335 34,014,336 7.1912 0.92%
2018-01-02 0 10.82 10.80 10.82 10.06 10.84 18,479,273 196,306,079 10.623 7.112 7.098 7.112 6.612 7.125 28,115,394 6.9822 6.29%
2017-12-29 0 10.18 10.16 10.20 10.04 10.24 9,483,755 96,295,609 10.154 6.691 6.678 6.704 6.599 6.730 14,429,112 6.6737 0.99%
2017-12-28 0 10.08 10.04 10.08 9.860 10.16 10,801,083 108,374,710 10.034 6.625 6.599 6.625 6.481 6.678 16,433,368 6.5948 0.80%
2017-12-27 0 10.00 9.990 10.00 9.600 10.08 18,798,650 186,570,368 9.9247 6.573 6.566 6.573 6.310 6.625 28,601,311 6.5231 5.71%
2017-12-22 0 9.460 9.460 9.470 9.420 9.740 6,418,800 61,053,396 9.5117 6.218 6.218 6.224 6.191 6.402 9,765,919 6.2517 -2.47%
2017-12-21 0 9.700 9.690 9.700 9.200 9.730 28,132,080 268,641,553 9.5493 6.375 6.369 6.375 6.047 6.395 42,801,711 6.2764 5.43%
2017-12-20 0 9.200 9.200 9.210 9.100 9.380 7,007,232 64,777,868 9.2444 6.047 6.047 6.053 5.981 6.165 10,661,192 6.0760 0.88%
2017-12-19 0 9.120 9.110 9.120 9.110 9.380 10,468,213 96,748,852 9.2422 5.994 5.988 5.994 5.988 6.165 15,926,921 6.0745 -0.33%
2017-12-18 0 9.150 9.140 9.150 8.790 9.310 18,397,772 167,893,652 9.1258 6.014 6.007 6.014 5.777 6.119 27,991,393 5.9980 4.33%
2017-12-15 0 8.770 8.770 8.800 8.740 8.990 14,790,686 130,479,738 8.8218 5.764 5.764 5.784 5.744 5.909 22,503,372 5.7982 -2.23%
2017-12-14 0 8.970 8.970 8.980 8.850 9.030 6,940,608 62,332,511 8.9808 5.896 5.896 5.902 5.817 5.935 10,559,827 5.9028 0.79%
2017-12-13 0 8.900 8.900 8.910 8.830 8.990 3,981,593 35,465,804 8.9074 5.850 5.850 5.856 5.804 5.909 6,057,817 5.8546 -0.56%
2017-12-12 0 8.950 8.940 8.950 8.890 9.230 7,551,731 67,801,040 8.9782 5.883 5.876 5.883 5.843 6.067 11,489,623 5.9011 -2.51%
2017-12-11 0 9.180 9.170 9.180 8.870 9.290 16,472,224 150,576,005 9.1412 6.034 6.027 6.034 5.830 6.106 25,061,758 6.0082 2.11%
2017-12-08 0 8.990 8.960 8.990 8.760 9.120 18,549,517 166,550,008 8.9787 5.909 5.889 5.909 5.758 5.994 28,222,267 5.9014 3.10%
2017-12-07 0 8.720 8.710 8.720 8.360 8.760 26,094,665 222,695,020 8.5341 5.731 5.725 5.731 5.495 5.758 39,701,874 5.6092 2.23%
2017-12-06 0 8.530 8.520 8.530 8.450 9.030 30,178,186 260,740,820 8.6400 5.606 5.600 5.606 5.554 5.935 45,914,770 5.6788 -5.22%
2017-12-05 0 9.000 9.000 9.010 8.950 9.150 15,268,348 137,952,201 9.0352 5.915 5.915 5.922 5.883 6.014 23,230,114 5.9385 -1.75%
2017-12-04 0 9.160 9.150 9.160 9.100 9.380 14,419,123 132,388,702 9.1815 6.021 6.014 6.021 5.981 6.165 21,938,056 6.0347 -1.51%
2017-12-01 0 9.300 9.280 9.300 9.100 9.560 15,982,384 148,210,305 9.2734 6.113 6.099 6.113 5.981 6.283 24,316,488 6.0951 -2.41%
2017-11-30 0 9.530 9.480 9.530 9.270 9.540 25,113,260 236,677,409 9.4244 6.264 6.231 6.264 6.093 6.270 38,208,710 6.1943 0.95%
2017-11-29 0 9.440 9.410 9.440 8.990 9.460 28,662,040 265,898,104 9.2770 6.205 6.185 6.205 5.909 6.218 43,608,021 6.0975 5.01%
2017-11-28 0 8.990 8.960 8.990 8.750 9.010 12,272,672 109,471,286 8.9199 5.909 5.889 5.909 5.751 5.922 18,672,326 5.8628 0.45%
2017-11-27 0 8.950 8.920 8.950 8.820 9.090 20,003,000 179,184,447 8.9579 5.883 5.863 5.883 5.797 5.975 30,433,676 5.8877 1.70%
2017-11-24 0 8.800 8.790 8.800 8.700 8.910 19,282,246 170,248,092 8.8293 5.784 5.777 5.784 5.718 5.856 29,337,081 5.8032 1.50%
2017-11-23 0 8.670 8.650 8.670 8.570 8.950 30,646,726 268,654,061 8.7662 5.698 5.685 5.698 5.633 5.883 46,627,633 5.7617 0.00%
2017-11-22 0 8.670 8.650 8.680 8.430 8.840 33,035,062 287,832,545 8.7129 5.698 5.685 5.705 5.541 5.810 50,261,380 5.7267 1.29%
2017-11-21 0 8.560 8.540 8.560 7.860 8.620 50,985,048 421,607,396 8.2692 5.626 5.613 5.626 5.166 5.666 77,571,487 5.4351 9.04%
2017-11-20 0 7.850 7.850 7.860 7.760 7.930 21,589,790 169,050,655 7.8301 5.160 5.160 5.166 5.100 5.212 32,847,907 5.1465 1.68%
2017-11-17 0 7.720 7.720 7.730 7.700 7.900 13,290,873 103,889,628 7.8166 5.074 5.074 5.081 5.061 5.192 20,221,473 5.1376 -0.39%
2017-11-16 0 7.750 7.750 7.770 7.650 7.780 7,165,753 55,381,563 7.7286 5.094 5.094 5.107 5.028 5.114 10,902,375 5.0798 0.39%
2017-11-15 0 7.720 7.720 7.730 7.710 7.970 11,736,915 91,762,551 7.8183 5.074 5.074 5.081 5.068 5.238 17,857,195 5.1387 -2.89%
2017-11-14 0 7.950 7.940 7.950 7.800 8.000 11,003,851 87,021,268 7.9083 5.225 5.219 5.225 5.127 5.258 16,741,871 5.1978 0.00%
2017-11-13 0 7.950 7.930 7.950 7.850 7.990 8,154,326 64,632,727 7.9262 5.225 5.212 5.225 5.160 5.252 12,406,445 5.2096 0.89%
2017-11-10 0 7.880 7.870 7.920 7.860 8.000 6,043,381 47,802,935 7.9100 5.179 5.173 5.206 5.166 5.258 9,194,736 5.1989 -1.50%
2017-11-09 0 8.000 7.990 8.000 7.900 8.010 8,548,320 68,203,965 7.9786 5.258 5.252 5.258 5.192 5.265 13,005,889 5.2441 0.76%
2017-11-08 0 7.940 7.930 7.940 7.840 8.030 11,065,960 88,180,083 7.9686 5.219 5.212 5.219 5.153 5.278 16,836,367 5.2375 1.02%
2017-11-07 0 7.860 7.850 7.860 7.790 8.040 14,407,333 113,885,274 7.9047 5.166 5.160 5.166 5.120 5.284 21,920,118 5.1955 -1.38%
2017-11-06 0 7.970 7.960 7.970 7.900 8.090 24,438,945 195,051,760 7.9812 5.238 5.232 5.238 5.192 5.317 37,182,770 5.2458 2.18%
2017-11-03 0 7.800 7.790 7.800 7.680 7.920 35,494,237 278,873,144 7.8569 5.127 5.120 5.127 5.048 5.206 54,002,906 5.1640 1.56%
2017-11-02 0 7.680 7.680 7.690 7.600 7.720 4,462,977 34,287,058 7.6826 5.048 5.048 5.054 4.995 5.074 6,790,221 5.0495 0.92%
2017-11-01 0 7.610 7.610 7.630 7.530 7.670 8,354,525 63,531,088 7.6044 5.002 5.002 5.015 4.949 5.041 12,711,039 4.9981 0.79%
2017-10-31 0 7.550 7.550 7.560 7.490 7.680 8,441,487 64,264,627 7.6130 4.962 4.962 4.969 4.923 5.048 12,843,348 5.0037 0.80%
2017-10-30 0 7.490 7.490 7.510 7.480 7.670 17,880,459 134,914,388 7.5454 4.923 4.923 4.936 4.916 5.041 27,204,325 4.9593 -2.35%
2017-10-27 0 7.670 7.670 7.680 7.660 7.790 6,766,667 52,096,156 7.6989 5.041 5.041 5.048 5.035 5.120 10,295,183 5.0602 -0.39%
2017-10-26 0 7.700 7.700 7.710 7.680 7.740 6,061,700 46,684,433 7.7015 5.061 5.061 5.068 5.048 5.087 9,222,607 5.0620 -0.52%
2017-10-25 0 7.740 7.710 7.740 7.670 7.770 4,722,000 36,352,520 7.6985 5.087 5.068 5.087 5.041 5.107 7,184,313 5.0600 0.65%
2017-10-24 0 7.690 7.690 7.710 7.640 7.900 11,391,073 88,380,742 7.7588 5.054 5.054 5.068 5.022 5.192 17,331,012 5.0996 -0.90%
2017-10-23 0 7.760 7.760 7.770 7.740 7.920 7,551,866 58,983,371 7.8104 5.100 5.100 5.107 5.087 5.206 11,489,829 5.1335 -1.15%
2017-10-20 0 7.850 7.850 7.870 7.670 7.900 13,128,400 102,935,280 7.8407 5.160 5.160 5.173 5.041 5.192 19,974,278 5.1534 2.48%
2017-10-19 0 7.660 7.650 7.660 7.560 7.810 11,417,144 87,842,643 7.6939 5.035 5.028 5.035 4.969 5.133 17,370,678 5.0569 -0.52%
2017-10-18 0 7.700 7.700 7.720 7.600 7.800 8,456,395 65,069,209 7.6947 5.061 5.061 5.074 4.995 5.127 12,866,030 5.0574 -0.65%
2017-10-17 0 7.750 7.750 7.760 7.750 7.880 7,002,359 54,605,855 7.7982 5.094 5.094 5.100 5.094 5.179 10,653,778 5.1255 -1.27%
2017-10-16 0 7.850 7.830 7.850 7.670 7.850 8,017,133 62,541,896 7.8010 5.160 5.146 5.160 5.041 5.160 12,197,712 5.1273 2.35%
2017-10-13 0 7.670 7.670 7.680 7.620 7.710 12,996,000 99,580,700 7.6624 5.041 5.041 5.048 5.008 5.068 19,772,837 5.0362 0.00%
2017-10-12 0 7.670 7.660 7.670 7.560 7.730 12,804,667 98,001,233 7.6536 5.041 5.035 5.041 4.969 5.081 19,481,732 5.0304 0.52%
2017-10-11 0 7.630 7.630 7.660 7.620 7.810 17,885,309 137,574,197 7.6920 5.015 5.015 5.035 5.008 5.133 27,211,704 5.0557 -1.93%
2017-10-10 0 7.780 7.780 7.790 7.690 7.950 15,769,205 122,732,501 7.7830 5.114 5.114 5.120 5.054 5.225 23,992,145 5.1155 -2.14%
2017-10-09 0 7.950 7.940 7.950 7.830 8.000 16,828,220 133,574,340 7.9375 5.225 5.219 5.225 5.146 5.258 25,603,390 5.2171 3.11%
2017-10-06 0 7.710 7.710 7.720 7.690 7.810 16,746,729 129,889,228 7.7561 5.068 5.068 5.074 5.054 5.133 25,479,405 5.0978 -0.90%
2017-10-04 0 7.780 7.780 7.790 7.750 7.870 9,030,300 70,304,905 7.7854 5.114 5.114 5.120 5.094 5.173 13,739,201 5.1171 -0.13%
2017-10-03 0 7.790 7.780 7.790 7.740 7.840 6,379,538 49,684,994 7.7882 5.120 5.114 5.120 5.087 5.153 9,706,184 5.1189 0.91%
2017-09-29 0 7.720 7.720 7.750 7.720 7.820 9,750,000 75,694,190 7.7635 5.074 5.074 5.094 5.074 5.140 14,834,192 5.1027 -1.15%
2017-09-28 0 7.810 7.810 7.830 7.750 7.890 6,232,436 48,911,311 7.8479 5.133 5.133 5.146 5.094 5.186 9,482,375 5.1581 0.51%
2017-09-27 0 7.770 7.760 7.770 7.700 7.880 11,188,861 87,154,073 7.7894 5.107 5.100 5.107 5.061 5.179 17,023,355 5.1197 0.39%
2017-09-26 0 7.740 7.730 7.740 7.690 7.820 11,658,946 90,523,580 7.7643 5.087 5.081 5.087 5.054 5.140 17,738,569 5.1032 -1.53%
2017-09-25 0 7.860 7.860 7.920 7.850 8.210 12,173,611 96,635,164 7.9381 5.166 5.166 5.206 5.160 5.396 18,521,609 5.2174 -3.79%
2017-09-22 0 8.170 8.160 8.170 7.960 8.200 12,180,451 98,658,281 8.0997 5.370 5.363 5.370 5.232 5.390 18,532,015 5.3237 -0.12%
2017-09-21 0 8.180 8.180 8.240 8.100 8.280 6,868,000 56,267,480 8.1927 5.376 5.376 5.416 5.324 5.442 10,449,357 5.3848 -0.24%
2017-09-20 0 8.200 8.200 8.210 8.040 8.300 10,187,936 83,338,823 8.1801 5.390 5.390 5.396 5.284 5.455 15,500,492 5.3765 -0.49%
2017-09-19 0 8.240 8.220 8.240 8.180 8.420 9,729,289 80,362,650 8.2599 5.416 5.403 5.416 5.376 5.534 14,802,681 5.4289 -1.79%
2017-09-18 0 8.390 8.380 8.390 8.270 8.390 10,913,053 91,261,620 8.3626 5.514 5.508 5.514 5.436 5.514 16,603,726 5.4965 1.82%
2017-09-15 0 8.240 8.240 8.250 8.130 8.380 15,553,244 128,089,848 8.2356 5.416 5.416 5.422 5.344 5.508 23,663,570 5.4130 -0.96%
2017-09-14 0 8.320 8.300 8.320 8.290 8.520 18,730,210 157,472,214 8.4074 5.468 5.455 5.468 5.449 5.600 28,497,183 5.5259 -0.95%
2017-09-13 0 8.400 8.390 8.400 8.020 8.400 26,633,620 219,942,682 8.2581 5.521 5.514 5.521 5.271 5.521 40,521,870 5.4278 4.35%
2017-09-12 0 8.050 8.020 8.050 7.880 8.050 16,108,071 128,614,584 7.9845 5.291 5.271 5.291 5.179 5.291 24,507,715 5.2479 2.16%
2017-09-11 0 7.880 7.870 7.880 7.750 7.960 9,818,753 77,181,961 7.8607 5.179 5.173 5.179 5.094 5.232 14,938,797 5.1665 1.03%
2017-09-08 0 7.800 7.780 7.800 7.720 7.820 8,566,390 66,656,189 7.7811 5.127 5.114 5.127 5.074 5.140 13,033,382 5.1143 0.00%
2017-09-07 0 7.800 7.770 7.800 7.730 7.850 8,708,000 67,708,200 7.7754 5.127 5.107 5.127 5.081 5.160 13,248,835 5.1105 -0.26%
2017-09-06 0 7.820 7.800 7.820 7.590 7.850 9,976,000 77,020,560 7.7206 5.140 5.127 5.140 4.989 5.160 15,178,041 5.0745 2.09%
2017-09-05 0 7.660 7.650 7.660 7.560 7.700 3,443,522 26,368,168 7.6573 5.035 5.028 5.035 4.969 5.061 5,239,166 5.0329 0.13%
2017-09-04 0 7.650 7.630 7.650 7.540 7.780 9,619,000 73,224,626 7.6125 5.028 5.015 5.028 4.956 5.114 14,634,881 5.0034 -1.80%
2017-09-01 0 7.790 7.770 7.790 7.650 7.860 14,603,799 113,295,204 7.7579 5.120 5.107 5.120 5.028 5.166 22,219,032 5.0990 -0.13%
2017-08-31 0 7.800 7.800 7.810 7.530 7.820 23,145,000 179,304,450 7.7470 5.127 5.127 5.133 4.949 5.140 35,214,090 5.0918 3.72%
2017-08-30 0 7.520 7.500 7.520 7.360 7.520 8,132,124 60,771,608 7.4730 4.943 4.929 4.943 4.837 4.943 12,372,666 4.9118 2.31%
2017-08-29 0 7.350 7.350 7.360 7.350 7.500 6,258,135 46,313,263 7.4005 4.831 4.831 4.837 4.831 4.929 9,521,475 4.8641 -1.74%
2017-08-28 0 7.480 7.470 7.480 7.420 7.530 8,942,536 66,888,362 7.4798 4.916 4.910 4.916 4.877 4.949 13,605,672 4.9162 1.22%
2017-08-25 0 7.390 7.390 7.400 7.360 7.440 6,498,139 48,012,164 7.3886 4.857 4.857 4.864 4.837 4.890 9,886,630 4.8563 0.41%
2017-08-24 0 7.360 7.350 7.360 7.330 7.520 7,312,107 54,140,187 7.4042 4.837 4.831 4.837 4.818 4.943 11,125,046 4.8665 0.27%
2017-08-22 0 7.340 7.340 7.360 7.310 7.400 5,576,000 41,004,860 7.3538 4.824 4.824 4.837 4.805 4.864 8,483,636 4.8334 -0.54%
2017-08-21 0 7.380 7.380 7.390 7.330 7.430 7,384,000 54,532,804 7.3853 4.851 4.851 4.857 4.818 4.883 11,234,428 4.8541 0.82%
2017-08-18 0 7.320 7.320 7.330 7.310 7.410 10,076,000 74,004,760 7.3447 4.811 4.811 4.818 4.805 4.870 15,330,187 4.8274 -1.74%
2017-08-17 0 7.450 7.430 7.450 7.330 7.530 13,366,077 98,887,891 7.3984 4.897 4.883 4.897 4.818 4.949 20,335,893 4.8627 -0.67%
2017-08-16 0 7.500 7.490 7.500 7.380 7.510 4,766,416 35,489,619 7.4458 4.929 4.923 4.929 4.851 4.936 7,251,890 4.8938 1.08%
2017-08-15 0 7.420 7.420 7.430 7.400 7.550 6,591,300 49,154,532 7.4575 4.877 4.877 4.883 4.864 4.962 10,028,370 4.9015 -1.20%
2017-08-14 0 7.510 7.500 7.510 7.330 7.550 8,728,408 65,102,207 7.4587 4.936 4.929 4.936 4.818 4.962 13,279,885 4.9023 2.04%
2017-08-11 0 7.360 7.350 7.360 7.300 7.470 13,317,449 98,398,598 7.3887 4.837 4.831 4.837 4.798 4.910 20,261,907 4.8563 -1.47%
2017-08-10 0 7.670 7.660 7.670 7.650 7.880 13,907,500 107,075,970 7.6992 4.910 4.903 4.910 4.897 5.044 21,726,167 4.9284 -2.29%
2017-08-09 0 7.850 7.850 7.860 7.830 7.920 11,841,348 93,083,085 7.8609 5.025 5.025 5.031 5.012 5.070 18,498,444 5.0319 0.51%
2017-08-08 0 7.810 7.810 7.820 7.650 7.930 17,514,544 137,066,099 7.8258 4.999 4.999 5.006 4.897 5.076 27,361,058 5.0095 2.63%
2017-08-07 0 7.610 7.610 7.630 7.580 7.660 11,772,084 89,762,950 7.6251 4.871 4.871 4.884 4.852 4.903 18,390,240 4.8810 0.66%
2017-08-04 0 7.560 7.560 7.570 7.520 7.610 13,591,730 102,863,867 7.5681 4.839 4.839 4.846 4.814 4.871 21,232,874 4.8446 -0.53%
2017-08-03 0 7.600 7.600 7.620 7.570 7.780 13,416,079 102,887,579 7.6690 4.865 4.865 4.878 4.846 4.980 20,958,474 4.9091 -0.65%
2017-08-02 0 7.650 7.650 7.660 7.500 7.790 30,825,405 235,166,674 7.6290 4.897 4.897 4.903 4.801 4.987 48,155,161 4.8835 -1.42%
2017-08-01 0 7.760 7.750 7.770 7.150 7.980 41,164,568 319,211,193 7.7545 4.967 4.961 4.974 4.577 5.108 64,306,905 4.9639 -3.96%
2017-07-31 0 8.080 8.070 8.080 7.910 8.080 13,467,934 107,736,956 7.9995 5.172 5.166 5.172 5.063 5.172 21,039,481 5.1207 1.25%
2017-07-28 0 7.980 7.980 7.990 7.950 8.150 6,370,500 51,028,550 8.0101 5.108 5.108 5.115 5.089 5.217 9,951,936 5.1275 -1.48%
2017-07-27 0 8.100 8.100 8.110 8.050 8.150 7,081,364 57,361,814 8.1004 5.185 5.185 5.191 5.153 5.217 11,062,441 5.1853 -0.74%
2017-07-26 0 8.160 8.160 8.170 8.090 8.210 6,200,044 50,383,386 8.1263 5.223 5.223 5.230 5.179 5.255 9,685,651 5.2019 0.12%
2017-07-25 0 8.150 8.110 8.150 8.040 8.150 5,993,094 48,469,755 8.0876 5.217 5.191 5.217 5.147 5.217 9,362,356 5.1771 0.49%
2017-07-24 0 8.110 8.110 8.120 8.010 8.160 6,507,521 52,588,999 8.0813 5.191 5.191 5.198 5.127 5.223 10,165,989 5.1730 -0.12%
2017-07-21 0 8.120 8.100 8.120 8.040 8.220 6,434,400 52,021,282 8.0849 5.198 5.185 5.198 5.147 5.262 10,051,760 5.1753 -1.22%
2017-07-20 0 8.220 8.200 8.220 8.150 8.420 8,768,000 71,939,020 8.2047 5.262 5.249 5.262 5.217 5.390 13,697,288 5.2521 -2.03%
2017-07-19 0 8.390 8.390 8.400 8.070 8.390 16,481,112 136,269,791 8.2682 5.371 5.371 5.377 5.166 5.371 25,746,640 5.2927 4.35%
2017-07-18 0 8.040 8.030 8.040 7.960 8.070 8,091,044 64,831,291 8.0127 5.147 5.140 5.147 5.095 5.166 12,639,754 5.1292 0.50%
2017-07-17 0 8.000 8.000 8.010 7.940 8.160 6,332,445 50,849,083 8.0299 5.121 5.121 5.127 5.083 5.223 9,892,487 5.1402 -1.23%
2017-07-14 0 8.100 8.100 8.110 8.070 8.170 4,213,744 34,147,039 8.1037 5.185 5.185 5.191 5.166 5.230 6,582,672 5.1874 -0.37%
2017-07-13 0 8.130 8.110 8.130 8.020 8.170 4,741,694 38,384,959 8.0952 5.204 5.191 5.204 5.134 5.230 7,407,430 5.1820 1.12%
2017-07-12 0 8.040 8.040 8.050 7.900 8.220 11,214,000 90,075,258 8.0324 5.147 5.147 5.153 5.057 5.262 17,518,406 5.1417 -1.95%
2017-07-11 0 8.200 8.170 8.200 8.140 8.310 9,834,669 80,608,166 8.1963 5.249 5.230 5.249 5.211 5.319 15,363,628 5.2467 -1.32%
2017-07-10 0 8.310 8.300 8.310 8.180 8.370 12,950,200 107,607,652 8.3093 5.319 5.313 5.319 5.236 5.358 20,230,682 5.3190 0.97%
2017-07-07 0 8.230 8.230 8.240 7.960 8.290 16,564,934 134,752,459 8.1348 5.268 5.268 5.275 5.095 5.307 25,877,586 5.2073 2.87%
2017-07-06 0 8.000 8.000 8.010 7.900 8.050 9,071,280 72,369,487 7.9779 5.121 5.121 5.127 5.057 5.153 14,171,069 5.1068 -0.25%
2017-07-05 0 8.020 7.990 8.020 7.870 8.050 7,437,800 59,393,382 7.9853 5.134 5.115 5.134 5.038 5.153 11,619,262 5.1116 0.50%
2017-07-04 0 7.980 7.950 7.980 7.820 8.080 9,810,795 77,911,395 7.9414 5.108 5.089 5.108 5.006 5.172 15,326,333 5.0835 -1.24%
2017-07-03 0 8.080 8.010 8.080 7.710 8.080 20,401,758 162,269,987 7.9537 5.172 5.127 5.172 4.935 5.172 31,871,437 5.0914 4.53%
2017-06-30 0 7.730 7.700 7.730 7.640 7.770 9,001,500 69,265,215 7.6949 4.948 4.929 4.948 4.891 4.974 14,062,060 4.9257 0.39%
2017-06-29 0 7.700 7.690 7.700 7.410 7.710 12,303,825 94,145,149 7.6517 4.929 4.923 4.929 4.743 4.935 19,220,921 4.8981 3.91%
2017-06-28 0 7.410 7.410 7.420 7.330 7.440 9,262,326 68,530,326 7.3988 4.743 4.743 4.750 4.692 4.763 14,469,520 4.7362 0.95%
2017-06-27 0 7.340 7.340 7.350 7.320 7.470 6,058,000 44,697,604 7.3783 4.699 4.699 4.705 4.686 4.782 9,463,751 4.7230 0.41%
2017-06-26 0 7.310 7.300 7.310 7.260 7.370 11,007,819 80,583,151 7.3205 4.679 4.673 4.679 4.647 4.718 17,196,312 4.6861 -0.54%
2017-06-23 0 7.350 7.350 7.370 7.280 7.450 8,514,000 62,845,200 7.3814 4.705 4.705 4.718 4.660 4.769 13,300,492 4.7250 0.96%
2017-06-22 0 7.280 7.270 7.280 7.260 7.410 3,099,312 22,698,603 7.3238 4.660 4.654 4.660 4.647 4.743 4,841,716 4.6881 -0.82%
2017-06-21 0 7.340 7.340 7.350 7.290 7.410 5,367,282 39,446,312 7.3494 4.699 4.699 4.705 4.667 4.743 8,384,718 4.7045 -1.08%
2017-06-20 0 7.420 7.420 7.440 7.410 7.610 5,140,000 38,383,397 7.4676 4.750 4.750 4.763 4.743 4.871 8,029,660 4.7802 -1.46%
2017-06-19 0 7.530 7.520 7.530 7.360 7.540 6,318,000 47,335,452 7.4922 4.820 4.814 4.820 4.711 4.827 9,869,921 4.7959 3.72%
2017-06-16 0 7.490 7.490 7.500 7.480 7.640 5,540,957 41,779,030 7.5400 4.647 4.647 4.654 4.641 4.740 8,930,258 4.6784 -1.45%
2017-06-15 0 7.600 7.600 7.610 7.560 7.710 6,084,000 46,378,676 7.6231 4.716 4.716 4.722 4.691 4.784 9,805,471 4.7299 -1.68%
2017-06-14 0 7.730 7.730 7.740 7.710 7.810 6,500,964 50,421,753 7.7560 4.796 4.796 4.802 4.784 4.846 10,477,484 4.8124 -0.13%
2017-06-13 0 7.740 7.740 7.770 7.700 7.790 8,859,004 68,810,266 7.7673 4.802 4.802 4.821 4.778 4.833 14,277,894 4.8194 0.13%
2017-06-12 0 7.730 7.730 7.740 7.680 7.810 7,941,124 61,527,570 7.7480 4.796 4.796 4.802 4.765 4.846 12,798,563 4.8074 0.78%
2017-06-09 0 7.670 7.670 7.690 7.660 7.860 5,861,629 45,268,312 7.7228 4.759 4.759 4.771 4.753 4.877 9,447,080 4.7918 -1.92%
2017-06-08 0 7.820 7.810 7.820 7.650 7.840 7,357,197 57,180,250 7.7720 4.852 4.846 4.852 4.747 4.864 11,857,459 4.8223 2.36%
2017-06-07 0 7.640 7.640 7.660 7.620 7.760 7,454,080 57,117,165 7.6625 4.740 4.740 4.753 4.728 4.815 12,013,603 4.7544 -1.42%
2017-06-06 0 7.750 7.750 7.780 7.710 7.900 9,611,920 74,733,819 7.7751 4.809 4.809 4.827 4.784 4.902 15,491,354 4.8242 -1.52%
2017-06-05 0 7.870 7.870 7.900 7.720 7.950 12,659,405 99,460,162 7.8566 4.883 4.883 4.902 4.790 4.933 20,402,930 4.8748 2.34%
2017-06-02 0 7.690 7.690 7.720 7.620 7.750 5,503,288 42,442,261 7.7122 4.771 4.771 4.790 4.728 4.809 8,869,548 4.7852 0.39%
2017-06-01 0 7.660 7.660 7.700 7.450 7.720 9,939,556 75,794,621 7.6256 4.753 4.753 4.778 4.623 4.790 16,019,399 4.7314 0.00%
2017-05-31 0 7.660 7.660 7.680 7.650 7.770 13,423,973 103,427,970 7.7047 4.753 4.753 4.765 4.747 4.821 21,635,170 4.7805 -0.39%
2017-05-29 0 7.690 7.690 7.700 7.470 7.730 18,179,683 139,045,448 7.6484 4.771 4.771 4.778 4.635 4.796 29,299,860 4.7456 3.08%
2017-05-26 0 7.460 7.440 7.460 7.310 7.460 12,550,225 92,777,913 7.3925 4.629 4.616 4.629 4.536 4.629 20,226,967 4.5868 2.47%
2017-05-25 0 7.280 7.280 7.300 7.260 7.410 7,600,288 55,535,766 7.3071 4.517 4.517 4.529 4.505 4.598 12,249,244 4.5338 -1.09%
2017-05-24 0 7.360 7.350 7.360 7.110 7.390 23,385,564 170,950,458 7.3101 4.567 4.560 4.567 4.412 4.585 37,690,083 4.5357 3.37%
2017-05-23 0 7.120 7.100 7.120 7.040 7.130 7,780,400 55,147,144 7.0880 4.418 4.405 4.418 4.368 4.424 12,539,527 4.3979 0.85%
2017-05-22 0 7.060 7.060 7.090 6.900 7.100 6,841,374 48,110,441 7.0323 4.381 4.381 4.399 4.281 4.405 11,026,116 4.3633 2.32%
2017-05-19 0 6.900 6.890 6.900 6.890 6.960 3,490,000 24,133,850 6.9151 4.281 4.275 4.281 4.275 4.318 5,624,769 4.2906 -0.58%
2017-05-18 0 6.940 6.930 6.940 6.900 7.040 7,398,667 51,307,726 6.9347 4.306 4.300 4.306 4.281 4.368 11,924,295 4.3028 -0.57%
2017-05-17 0 6.980 6.980 7.010 6.940 7.050 5,658,647 39,561,470 6.9913 4.331 4.331 4.349 4.306 4.374 9,119,937 4.3379 0.29%
2017-05-16 0 6.960 6.960 6.970 6.910 7.060 6,298,000 43,920,774 6.9738 4.318 4.318 4.325 4.287 4.381 10,150,371 4.3270 -1.28%
2017-05-15 0 7.050 7.050 7.080 7.050 7.190 3,217,469 22,828,036 7.0950 4.374 4.374 4.393 4.374 4.461 5,185,536 4.4023 -1.40%
2017-05-12 0 7.150 7.150 7.160 7.090 7.180 11,297,226 80,691,753 7.1426 4.436 4.436 4.443 4.399 4.455 18,207,531 4.4318 0.70%
2017-05-11 0 7.100 7.100 7.130 7.090 7.180 7,214,775 51,541,903 7.1439 4.405 4.405 4.424 4.399 4.455 11,627,920 4.4326 -0.42%
2017-05-10 0 7.130 7.110 7.130 7.080 7.150 4,271,001 30,423,417 7.1233 4.424 4.412 4.424 4.393 4.436 6,883,494 4.4198 -0.14%
2017-05-09 0 7.140 7.130 7.140 7.060 7.160 9,368,000 66,651,760 7.1148 4.430 4.424 4.430 4.381 4.443 15,098,233 4.4145 0.85%
2017-05-08 0 7.080 7.070 7.080 6.890 7.080 14,546,664 101,841,462 7.0010 4.393 4.387 4.393 4.275 4.393 23,444,591 4.3439 2.16%
2017-05-05 0 6.930 6.930 6.940 6.810 7.000 6,574,814 45,435,162 6.9105 4.300 4.300 4.306 4.225 4.343 10,596,507 4.2877 -0.57%
2017-05-04 0 6.970 6.960 6.970 6.880 6.990 10,121,080 70,340,478 6.9499 4.325 4.318 4.325 4.269 4.337 16,311,958 4.3122 -0.14%
2017-05-02 0 6.980 6.970 6.980 6.930 7.000 16,399,029 114,411,787 6.9767 4.331 4.325 4.331 4.300 4.343 26,430,013 4.3289 1.16%
2017-04-28 0 6.900 6.890 6.900 6.850 7.000 24,087,912 166,543,371 6.9140 4.281 4.275 4.281 4.250 4.343 38,822,044 4.2899 0.73%
2017-04-27 0 6.850 6.850 6.860 6.780 6.930 18,686,825 127,563,505 6.8264 4.250 4.250 4.256 4.207 4.300 30,117,212 4.2356 -0.72%
2017-04-26 0 6.900 6.890 6.900 6.870 6.930 7,085,020 48,942,006 6.9078 4.281 4.275 4.281 4.263 4.300 11,418,796 4.2861 0.88%
2017-04-25 0 6.840 6.840 6.850 6.840 6.940 18,038,000 123,764,720 6.8613 4.244 4.244 4.250 4.244 4.306 29,071,512 4.2573 -0.73%
2017-04-24 0 6.890 6.870 6.890 6.830 6.900 9,288,048 63,780,626 6.8670 4.275 4.263 4.275 4.238 4.281 14,969,376 4.2607 0.44%
2017-04-21 0 6.860 6.850 6.860 6.790 6.940 6,395,105 43,932,903 6.8698 4.256 4.250 4.256 4.213 4.306 10,306,873 4.2625 0.44%
2017-04-20 0 6.830 6.830 6.870 6.750 6.890 7,150,945 48,818,519 6.8269 4.238 4.238 4.263 4.188 4.275 11,525,046 4.2359 -0.15%
2017-04-19 0 6.840 6.840 6.850 6.770 6.860 6,295,520 42,907,562 6.8156 4.244 4.244 4.250 4.201 4.256 10,146,374 4.2289 0.00%
2017-04-18 0 6.840 6.830 6.840 6.810 6.900 11,905,200 81,356,704 6.8337 4.244 4.238 4.244 4.225 4.281 19,187,392 4.2401 -0.87%
2017-04-13 0 6.900 6.880 6.900 6.850 6.910 12,221,000 83,887,030 6.8642 4.281 4.269 4.281 4.250 4.287 19,696,361 4.2590 -0.29%
2017-04-12 0 6.920 6.920 6.950 6.880 6.970 6,050,339 41,819,968 6.9120 4.294 4.294 4.312 4.269 4.325 9,751,220 4.2887 -0.29%
2017-04-11 0 6.940 6.930 6.940 6.900 7.070 17,344,468 120,862,868 6.9684 4.306 4.300 4.306 4.281 4.387 27,953,760 4.3237 -1.14%
2017-04-10 0 7.020 7.020 7.030 6.900 7.050 30,721,451 214,879,019 6.9944 4.356 4.356 4.362 4.281 4.374 49,513,197 4.3398 1.74%
2017-04-07 0 6.900 6.890 6.900 6.830 6.930 11,894,209 81,634,475 6.8634 4.281 4.275 4.281 4.238 4.300 19,169,678 4.2585 -0.72%
2017-04-06 0 6.950 6.950 6.960 6.850 6.980 12,076,366 83,403,148 6.9063 4.312 4.312 4.318 4.250 4.331 19,463,257 4.2852 -0.14%
2017-04-05 0 6.960 6.940 6.960 6.860 6.960 17,943,103 123,696,026 6.8938 4.318 4.306 4.318 4.256 4.318 28,918,569 4.2774 0.00%
2017-04-03 0 6.960 6.950 6.960 6.880 7.000 8,581,420 59,693,907 6.9562 4.318 4.312 4.318 4.269 4.343 13,830,517 4.3161 1.75%
2017-03-31 0 6.840 6.840 6.870 6.820 6.900 13,179,572 90,388,715 6.8582 4.244 4.244 4.263 4.232 4.281 21,241,274 4.2553 -0.73%
2017-03-30 0 6.890 6.890 6.900 6.830 6.930 8,097,520 55,597,668 6.8660 4.275 4.275 4.281 4.238 4.300 13,050,624 4.2602 -0.58%
2017-03-29 0 6.930 6.920 6.930 6.860 7.020 12,123,458 83,862,538 6.9174 4.300 4.294 4.300 4.256 4.356 19,539,154 4.2920 -1.14%
2017-03-28 0 7.010 6.990 7.010 6.960 7.070 8,252,295 57,689,879 6.9908 4.349 4.337 4.349 4.318 4.387 13,300,072 4.3376 0.43%
2017-03-27 0 6.980 6.970 6.980 6.950 7.080 13,150,000 91,916,328 6.9898 4.331 4.325 4.331 4.312 4.393 21,193,613 4.3370 -1.41%
2017-03-24 0 7.080 7.060 7.080 6.980 7.110 10,675,095 74,854,286 7.0120 4.393 4.381 4.393 4.331 4.412 17,204,854 4.3508 -0.28%
2017-03-23 0 7.100 7.070 7.100 7.010 7.110 10,322,043 73,061,451 7.0782 4.405 4.387 4.405 4.349 4.412 16,635,847 4.3918 1.14%
2017-03-22 0 7.020 7.000 7.020 6.950 7.040 15,053,400 105,302,349 6.9953 4.356 4.343 4.356 4.312 4.368 24,261,288 4.3403 -1.40%
2017-03-21 0 7.120 7.100 7.120 6.940 7.120 12,058,852 84,687,383 7.0228 4.418 4.405 4.418 4.306 4.418 19,435,030 4.3575 2.30%
2017-03-20 0 6.960 6.960 6.980 6.880 7.100 7,570,860 52,791,642 6.9730 4.318 4.318 4.331 4.269 4.405 12,201,816 4.3265 -1.56%
2017-03-17 0 7.070 7.050 7.070 7.040 7.160 7,945,755 56,278,047 7.0828 4.387 4.374 4.387 4.368 4.443 12,806,027 4.3947 -1.12%
2017-03-16 0 7.150 7.130 7.150 7.080 7.200 8,692,916 61,884,235 7.1189 4.436 4.424 4.436 4.393 4.467 14,010,213 4.4171 0.56%
2017-03-15 0 7.110 7.100 7.110 6.950 7.110 9,940,766 69,914,250 7.0331 4.412 4.405 4.412 4.312 4.412 16,021,350 4.3638 -0.14%
2017-03-14 0 7.120 7.110 7.120 7.000 7.120 6,782,038 47,966,589 7.0726 4.418 4.412 4.418 4.343 4.418 10,930,486 4.3883 0.71%
2017-03-13 0 7.070 7.070 7.100 6.980 7.150 8,447,032 59,929,150 7.0947 4.387 4.387 4.405 4.331 4.436 13,613,926 4.4020 0.71%
2017-03-10 0 7.020 7.020 7.040 6.970 7.150 7,292,020 51,077,626 7.0046 4.356 4.356 4.368 4.325 4.436 11,752,414 4.3461 -1.27%
2017-03-09 0 7.110 7.100 7.110 7.080 7.150 13,097,458 92,896,951 7.0927 4.412 4.405 4.412 4.393 4.436 21,108,932 4.4008 -0.97%
2017-03-08 0 7.180 7.170 7.180 7.150 7.240 9,013,033 64,881,520 7.1986 4.455 4.449 4.455 4.436 4.492 14,526,139 4.4665 -0.42%
2017-03-07 0 7.210 7.200 7.210 7.140 7.290 6,251,620 45,055,515 7.2070 4.474 4.467 4.474 4.430 4.523 10,075,621 4.4717 0.70%
2017-03-06 0 7.160 7.150 7.160 7.120 7.210 9,879,670 70,684,698 7.1546 4.443 4.436 4.443 4.418 4.474 15,922,882 4.4392 -0.56%
2017-03-03 0 7.200 7.190 7.200 7.140 7.270 5,815,000 41,836,240 7.1945 4.467 4.461 4.467 4.430 4.511 9,371,928 4.4640 -0.55%
2017-03-02 0 7.240 7.240 7.250 7.220 7.440 18,170,615 132,479,137 7.2908 4.492 4.492 4.498 4.480 4.616 29,285,246 4.5238 -0.55%
2017-03-01 0 7.280 7.260 7.280 7.050 7.290 14,648,005 105,942,150 7.2325 4.517 4.505 4.517 4.374 4.523 23,607,920 4.4876 3.41%
2017-02-28 0 7.040 7.040 7.050 7.010 7.380 28,470,662 203,210,740 7.1375 4.368 4.368 4.374 4.349 4.579 45,885,642 4.4286 -3.03%
2017-02-27 0 7.260 7.260 7.300 7.130 7.360 9,412,000 68,553,282 7.2836 4.505 4.505 4.529 4.424 4.567 15,169,147 4.5193 1.26%
2017-02-24 0 7.170 7.170 7.180 7.160 7.300 16,999,872 122,292,700 7.1937 4.449 4.449 4.455 4.443 4.529 27,398,381 4.4635 -2.45%
2017-02-23 0 7.350 7.340 7.350 7.210 7.420 16,379,929 120,056,484 7.3295 4.560 4.554 4.560 4.474 4.604 26,399,230 4.5477 0.55%
2017-02-22 0 7.310 7.310 7.320 7.010 7.340 28,181,939 202,633,489 7.1902 4.536 4.536 4.542 4.349 4.554 45,420,312 4.4613 4.28%
2017-02-21 0 7.010 7.000 7.010 6.980 7.060 6,676,435 46,955,760 7.0331 4.349 4.343 4.349 4.331 4.381 10,760,287 4.3638 -0.14%
2017-02-20 0 7.020 7.010 7.020 6.840 7.020 5,675,048 39,641,452 6.9852 4.356 4.349 4.356 4.244 4.356 9,146,370 4.3341 2.33%
2017-02-17 0 6.860 6.850 6.860 6.840 7.030 8,504,766 58,721,741 6.9046 4.256 4.250 4.256 4.244 4.362 13,706,975 4.2841 -1.58%
2017-02-16 0 6.970 6.960 6.970 6.950 7.090 8,267,000 57,839,038 6.9964 4.325 4.318 4.325 4.312 4.399 13,323,772 4.3410 -1.13%
2017-02-15 0 7.050 7.010 7.050 6.980 7.100 15,319,507 107,615,652 7.0247 4.374 4.349 4.374 4.331 4.405 24,690,167 4.3586 1.44%
2017-02-14 0 6.950 6.950 6.990 6.950 7.040 12,784,060 89,321,738 6.9870 4.312 4.312 4.337 4.312 4.368 20,603,834 4.3352 -1.14%
2017-02-13 0 7.030 7.010 7.030 6.980 7.090 7,964,000 55,956,868 7.0262 4.362 4.349 4.362 4.331 4.399 12,835,432 4.3596 -0.42%
2017-02-10 0 7.060 7.050 7.060 7.010 7.120 20,384,020 143,726,537 7.0509 4.381 4.374 4.381 4.349 4.418 32,852,550 4.3749 0.28%
2017-02-09 0 7.040 7.020 7.040 6.920 7.080 9,416,676 65,975,533 7.0062 4.368 4.356 4.368 4.294 4.393 15,176,683 4.3472 0.00%
2017-02-08 0 7.040 7.030 7.040 6.900 7.040 4,536,000 31,670,526 6.9820 4.368 4.362 4.368 4.281 4.368 7,310,588 4.3321 0.43%
2017-02-07 0 7.010 7.010 7.040 6.950 7.140 11,018,786 77,873,252 7.0673 4.349 4.349 4.368 4.312 4.430 17,758,774 4.3851 0.00%
2017-02-06 0 7.010 7.000 7.010 6.880 7.020 8,026,274 56,056,584 6.9841 4.349 4.343 4.349 4.269 4.356 12,935,798 4.3334 2.04%
2017-02-03 0 6.870 6.860 6.870 6.860 7.000 5,954,728 41,226,091 6.9233 4.263 4.256 4.263 4.256 4.343 9,597,125 4.2957 -0.43%
2017-02-02 0 6.900 6.890 6.900 6.870 7.180 8,020,728 55,581,627 6.9297 4.281 4.275 4.281 4.263 4.455 12,926,860 4.2997 -2.95%
2017-02-01 0 7.110 7.080 7.110 6.820 7.110 10,613,451 74,579,959 7.0269 4.412 4.393 4.412 4.232 4.412 17,105,504 4.3600 1.43%
2017-01-27 0 7.010 7.010 7.020 6.900 7.010 1,935,575 13,512,357 6.9811 4.349 4.349 4.356 4.281 4.349 3,119,531 4.3315 0.86%
2017-01-26 0 6.950 6.950 6.980 6.890 7.060 6,790,491 47,401,470 6.9806 4.312 4.312 4.331 4.275 4.381 10,944,109 4.3312 -1.00%
2017-01-25 0 7.020 7.010 7.020 6.930 7.070 19,468,659 136,628,694 7.0179 4.356 4.349 4.356 4.300 4.387 31,377,279 4.3544 1.01%
2017-01-24 0 6.950 6.940 6.950 6.790 6.980 13,526,600 93,761,556 6.9316 4.312 4.306 4.312 4.213 4.331 21,800,572 4.3009 1.46%
2017-01-23 0 6.850 6.830 6.850 6.790 6.910 6,134,044 42,012,251 6.8490 4.250 4.238 4.250 4.213 4.287 9,886,126 4.2496 -0.15%
2017-01-20 0 6.860 6.840 6.860 6.800 6.880 8,055,646 55,195,238 6.8517 4.256 4.244 4.256 4.219 4.269 12,983,136 4.2513 -0.44%
2017-01-19 0 6.890 6.870 6.890 6.580 6.910 19,264,000 131,146,201 6.8078 4.275 4.263 4.275 4.083 4.287 31,047,434 4.2241 5.03%
2017-01-18 0 6.560 6.560 6.580 6.550 6.660 10,219,920 67,449,634 6.5998 4.070 4.070 4.083 4.064 4.132 16,471,257 4.0950 -1.80%
2017-01-17 0 6.680 6.640 6.680 6.450 6.690 11,035,849 73,203,581 6.6333 4.145 4.120 4.145 4.002 4.151 17,786,275 4.1157 3.09%
2017-01-16 0 6.480 6.480 6.490 6.410 6.630 4,385,717 28,326,157 6.4587 4.021 4.021 4.027 3.977 4.114 7,068,379 4.0074 -1.82%
2017-01-13 0 6.600 6.600 6.610 6.490 6.650 16,384,939 108,087,877 6.5968 4.095 4.095 4.101 4.027 4.126 26,407,304 4.0931 2.17%
2017-01-12 0 6.460 6.460 6.500 6.370 6.530 11,559,333 75,074,844 6.4947 4.008 4.008 4.033 3.952 4.052 18,629,964 4.0298 0.94%
2017-01-11 0 6.400 6.400 6.410 6.370 6.430 5,723,111 36,720,411 6.4162 3.971 3.971 3.977 3.952 3.990 9,223,833 3.9810 0.16%
2017-01-10 0 6.390 6.390 6.420 6.350 6.440 9,148,020 58,709,076 6.4177 3.965 3.965 3.983 3.940 3.996 14,743,695 3.9820 0.31%
2017-01-09 0 6.370 6.370 6.380 6.360 6.470 4,239,092 27,049,620 6.3810 3.952 3.952 3.959 3.946 4.014 6,832,067 3.9592 -0.78%
2017-01-06 0 6.420 6.410 6.420 6.370 6.460 5,516,085 35,396,098 6.4169 3.983 3.977 3.983 3.952 4.008 8,890,173 3.9815 0.63%
2017-01-05 0 6.380 6.370 6.380 6.340 6.390 9,851,684 62,690,332 6.3634 3.959 3.952 3.959 3.934 3.965 15,877,778 3.9483 1.27%
2017-01-04 0 6.300 6.300 6.310 6.300 6.370 6,894,451 43,670,687 6.3342 3.909 3.909 3.915 3.909 3.952 11,111,660 3.9302 -0.94%
2017-01-03 0 6.360 6.340 6.360 6.280 6.370 3,710,622 23,511,612 6.3363 3.946 3.934 3.946 3.897 3.952 5,980,341 3.9315 0.32%
2016-12-30 0 6.340 6.340 6.360 6.270 6.360 6,893,000 43,632,900 6.3300 3.934 3.934 3.946 3.890 3.946 11,109,321 3.9276 0.63%
2016-12-29 0 6.300 6.280 6.300 6.200 6.350 7,501,118 47,279,105 6.3029 3.909 3.897 3.909 3.847 3.940 12,089,414 3.9108 1.12%
2016-12-28 0 6.230 6.210 6.230 6.070 6.230 5,047,667 31,212,936 6.1836 3.866 3.853 3.866 3.766 3.866 8,135,232 3.8368 1.30%
2016-12-23 0 6.150 6.130 6.150 6.050 6.150 6,158,915 37,551,203 6.0970 3.816 3.803 3.816 3.754 3.816 9,926,210 3.7830 0.65%
2016-12-22 0 6.110 6.100 6.110 6.070 6.180 10,216,751 62,521,352 6.1195 3.791 3.785 3.791 3.766 3.835 16,466,149 3.7970 -0.81%
2016-12-21 0 6.160 6.160 6.180 6.130 6.200 7,144,348 44,073,546 6.1690 3.822 3.822 3.835 3.803 3.847 11,514,414 3.8277 0.00%
2016-12-20 0 6.160 6.160 6.170 6.150 6.280 6,389,844 39,505,091 6.1825 3.822 3.822 3.828 3.816 3.897 10,298,394 3.8360 -0.96%
2016-12-19 0 6.220 6.210 6.220 6.160 6.360 11,732,747 73,015,996 6.2233 3.859 3.853 3.859 3.822 3.946 18,909,452 3.8613 -1.27%
2016-12-16 0 6.300 6.300 6.310 6.200 6.370 16,689,042 104,480,749 6.2604 3.909 3.909 3.915 3.847 3.952 26,897,422 3.8844 0.00%
2016-12-15 0 6.300 6.250 6.300 6.150 6.300 14,132,000 88,038,090 6.2297 3.909 3.878 3.909 3.816 3.909 22,776,284 3.8653 1.61%
2016-12-14 0 6.200 6.200 6.210 6.100 6.440 24,061,343 149,802,782 6.2259 3.847 3.847 3.853 3.785 3.996 38,779,223 3.8630 0.32%
2016-12-13 0 6.180 6.180 6.190 6.090 6.200 12,550,600 77,422,832 6.1689 3.835 3.835 3.841 3.779 3.847 20,227,571 3.8276 1.15%
2016-12-12 0 6.110 6.110 6.130 6.080 6.270 13,095,429 80,267,715 6.1294 3.791 3.791 3.803 3.772 3.890 21,105,662 3.8031 -1.29%
2016-12-09 0 6.190 6.180 6.190 6.050 6.280 28,626,940 177,623,263 6.2048 3.841 3.835 3.841 3.754 3.897 46,137,512 3.8499 1.64%
2016-12-08 0 6.090 6.080 6.090 5.750 6.220 33,154,114 199,144,061 6.0066 3.779 3.772 3.779 3.568 3.859 53,433,875 3.7269 6.47%
2016-12-07 0 5.720 5.720 5.730 5.690 5.770 6,894,000 39,489,420 5.7281 3.549 3.549 3.555 3.530 3.580 11,110,933 3.5541 0.35%
2016-12-06 0 5.700 5.680 5.700 5.640 5.720 10,815,381 61,492,667 5.6857 3.537 3.524 3.537 3.499 3.549 17,430,950 3.5278 0.18%
2016-12-05 0 5.690 5.690 5.700 5.620 5.850 15,767,661 89,722,291 5.6903 3.530 3.530 3.537 3.487 3.630 25,412,449 3.5306 -2.23%
2016-12-02 0 5.820 5.820 5.830 5.700 5.850 12,742,500 74,105,027 5.8156 3.611 3.611 3.617 3.537 3.630 20,536,853 3.6084 0.87%
2016-12-01 0 5.770 5.760 5.770 5.720 5.830 7,007,020 40,418,281 5.7683 3.580 3.574 3.580 3.549 3.617 11,293,085 3.5790 -0.17%
2016-11-30 0 5.780 5.750 5.780 5.720 5.900 12,272,185 70,652,148 5.7571 3.586 3.568 3.586 3.549 3.661 19,778,855 3.5721 -1.70%
2016-11-29 0 5.880 5.860 5.880 5.810 5.950 8,376,313 49,197,811 5.8734 3.648 3.636 3.648 3.605 3.692 13,499,949 3.6443 -0.34%
2016-11-28 0 5.900 5.900 5.910 5.800 5.930 13,356,371 78,461,257 5.8744 3.661 3.661 3.667 3.599 3.679 21,526,217 3.6449 -0.17%
2016-11-25 0 5.910 5.900 5.910 5.830 5.940 3,906,985 23,004,722 5.8881 3.667 3.661 3.667 3.617 3.686 6,296,816 3.6534 0.34%
2016-11-24 0 5.890 5.870 5.890 5.790 5.950 10,776,000 62,962,810 5.8429 3.655 3.642 3.655 3.593 3.692 17,367,481 3.6253 -1.01%
2016-11-23 0 5.950 5.950 5.960 5.920 6.030 12,806,723 76,346,435 5.9614 3.692 3.692 3.698 3.673 3.741 20,640,360 3.6989 0.51%
2016-11-22 0 5.920 5.900 5.920 5.800 5.990 16,524,000 97,626,378 5.9082 3.673 3.661 3.673 3.599 3.717 26,631,427 3.6658 1.54%
2016-11-21 0 5.830 5.810 5.830 5.730 5.870 11,574,000 67,155,971 5.8023 3.617 3.605 3.617 3.555 3.642 18,653,603 3.6002 0.87%
2016-11-18 0 5.780 5.780 5.790 5.700 5.890 17,271,020 99,884,692 5.7834 3.586 3.586 3.593 3.537 3.655 27,835,385 3.5884 0.87%
2016-11-17 0 5.730 5.720 5.730 5.720 5.880 12,719,841 73,204,695 5.7552 3.555 3.549 3.555 3.549 3.648 20,500,334 3.5709 -2.22%
2016-11-16 0 5.860 5.850 5.860 5.750 5.950 14,942,434 87,536,487 5.8582 3.636 3.630 3.636 3.568 3.692 24,082,446 3.6349 2.63%
2016-11-15 0 5.710 5.710 5.730 5.700 5.930 12,030,000 69,558,340 5.7821 3.543 3.543 3.555 3.537 3.679 19,388,529 3.5876 -0.52%
2016-11-14 0 5.740 5.730 5.740 5.690 5.810 17,048,255 97,766,636 5.7347 3.561 3.555 3.561 3.530 3.605 27,476,359 3.5582 -1.71%
2016-11-11 0 5.840 5.830 5.840 5.800 5.980 26,754,886 156,330,589 5.8431 3.624 3.617 3.624 3.599 3.710 43,120,357 3.6254 -1.35%
2016-11-10 0 5.920 5.920 5.930 5.850 6.130 22,751,114 134,984,646 5.9331 3.673 3.673 3.679 3.630 3.803 36,667,551 3.6813 -0.17%
2016-11-09 0 5.930 5.920 5.930 5.760 6.060 32,229,890 191,246,932 5.9338 3.679 3.673 3.679 3.574 3.760 51,944,320 3.6818 -1.98%
2016-11-08 0 6.050 6.050 6.060 6.010 6.380 31,969,680 195,497,217 6.1151 3.754 3.754 3.760 3.729 3.959 51,524,945 3.7942 -4.27%
2016-11-07 0 6.320 6.320 6.340 6.310 6.520 17,246,268 109,828,123 6.3682 3.921 3.921 3.934 3.915 4.045 27,795,493 3.9513 -2.47%
2016-11-04 0 6.480 6.480 6.490 6.470 6.560 9,606,400 62,378,728 6.4935 4.021 4.021 4.027 4.014 4.070 15,482,458 4.0290 -0.92%
2016-11-03 0 6.540 6.510 6.540 6.500 6.690 5,891,162 38,639,405 6.5589 4.058 4.039 4.058 4.033 4.151 9,494,677 4.0696 -1.21%
2016-11-02 0 6.620 6.620 6.630 6.550 6.640 10,110,000 66,658,256 6.5933 4.108 4.108 4.114 4.064 4.120 16,294,101 4.0909 0.15%
2016-11-01 0 6.610 6.610 6.640 6.610 6.810 13,236,934 88,258,500 6.6676 4.101 4.101 4.120 4.101 4.225 21,333,723 4.1370 -0.90%
2016-10-31 0 6.670 6.670 6.690 6.670 6.760 9,294,045 62,487,041 6.7233 4.139 4.139 4.151 4.139 4.194 14,979,041 4.1716 -1.48%
2016-10-28 0 6.770 6.770 6.800 6.770 6.900 5,717,260 39,004,482 6.8222 4.201 4.201 4.219 4.201 4.281 9,214,403 4.2330 -0.59%
2016-10-27 0 6.810 6.790 6.810 6.740 6.840 3,690,244 25,014,742 6.7786 4.225 4.213 4.225 4.182 4.244 5,947,498 4.2059 -0.44%
2016-10-26 0 6.840 6.840 6.860 6.820 6.900 3,999,091 27,360,906 6.8418 4.244 4.244 4.256 4.232 4.281 6,445,261 4.2451 -0.87%
2016-10-25 0 6.900 6.900 6.910 6.860 7.010 7,043,000 48,942,770 6.9491 4.281 4.281 4.287 4.256 4.349 11,351,073 4.3117 0.29%
2016-10-24 0 6.880 6.880 6.890 6.800 7.020 21,058,000 145,363,962 6.9030 4.269 4.269 4.275 4.219 4.356 33,938,791 4.2831 -0.43%
2016-10-20 0 6.910 6.910 6.970 6.910 7.030 14,669,020 102,086,167 6.9593 4.287 4.287 4.325 4.287 4.362 23,641,789 4.3180 0.00%
2016-10-19 0 6.910 6.910 6.920 6.880 6.980 6,345,636 43,912,570 6.9201 4.287 4.287 4.294 4.269 4.331 10,227,145 4.2937 -1.29%
2016-10-18 0 7.000 6.970 7.000 6.840 7.000 13,790,354 95,812,301 6.9478 4.343 4.325 4.343 4.244 4.343 22,225,660 4.3109 2.64%
2016-10-17 0 6.820 6.820 6.840 6.780 6.940 7,732,555 53,026,478 6.8576 4.232 4.232 4.244 4.207 4.306 12,462,417 4.2549 -1.16%
2016-10-14 0 6.900 6.890 6.900 6.780 6.970 16,168,416 111,535,410 6.8984 4.281 4.275 4.281 4.207 4.325 26,058,338 4.2802 2.83%
2016-10-13 0 6.710 6.710 6.730 6.710 7.060 20,855,200 142,888,331 6.8514 4.163 4.163 4.176 4.163 4.381 33,611,942 4.2511 -2.75%
2016-10-12 0 6.900 6.900 6.920 6.870 7.030 15,990,000 111,097,252 6.9479 4.281 4.281 4.294 4.263 4.362 25,770,789 4.3110 -1.71%
2016-10-11 0 7.020 7.020 7.030 6.990 7.250 17,517,000 124,165,876 7.0883 4.356 4.356 4.362 4.337 4.498 28,231,826 4.3981 -2.23%
2016-10-07 0 7.180 7.140 7.180 7.070 7.220 9,534,000 68,126,790 7.1457 4.455 4.430 4.455 4.387 4.480 15,365,772 4.4337 1.13%
2016-10-06 0 7.100 7.100 7.120 7.040 7.260 5,608,618 39,844,391 7.1041 4.405 4.405 4.418 4.368 4.505 9,039,306 4.4079 -1.25%
2016-10-05 0 7.190 7.180 7.190 7.110 7.230 4,588,000 32,974,790 7.1872 4.461 4.455 4.461 4.412 4.486 7,394,395 4.4594 0.28%
2016-10-04 0 7.170 7.140 7.170 7.110 7.350 12,106,000 87,000,480 7.1866 4.449 4.430 4.449 4.412 4.560 19,511,017 4.4590 0.70%
2016-10-03 0 7.120 7.110 7.120 7.010 7.140 4,844,624 34,395,458 7.0997 4.418 4.412 4.418 4.349 4.430 7,807,991 4.4052 1.57%
2016-09-30 0 7.010 7.010 7.030 7.010 7.180 11,568,000 81,758,968 7.0677 4.349 4.349 4.362 4.349 4.455 18,643,933 4.3853 -1.68%
2016-09-29 0 7.130 7.110 7.130 7.070 7.290 9,250,505 65,951,084 7.1295 4.424 4.412 4.424 4.387 4.523 14,908,869 4.4236 -0.97%
2016-09-28 0 7.200 7.150 7.200 7.150 7.280 9,361,502 67,454,950 7.2056 4.467 4.436 4.467 4.436 4.517 15,087,760 4.4708 0.84%
2016-09-27 0 7.140 7.140 7.150 7.020 7.190 13,879,183 98,936,353 7.1284 4.430 4.430 4.436 4.356 4.461 22,368,824 4.4230 0.71%
2016-09-26 0 7.090 7.090 7.120 7.080 7.300 18,477,927 132,578,630 7.1750 4.399 4.399 4.418 4.393 4.529 29,780,535 4.4519 -3.27%
2016-09-23 0 7.330 7.330 7.350 7.280 7.420 6,600,000 48,546,272 7.3555 4.548 4.548 4.560 4.517 4.604 10,637,098 4.5639 -1.21%
2016-09-22 0 7.420 7.420 7.430 7.400 7.570 10,955,164 81,703,257 7.4580 4.604 4.604 4.610 4.591 4.697 17,656,236 4.6274 -0.80%
2016-09-21 0 7.480 7.470 7.480 7.410 7.730 12,377,096 92,933,048 7.5085 4.641 4.635 4.641 4.598 4.796 19,947,938 4.6588 1.63%
2016-09-20 0 7.360 7.360 7.380 7.350 7.560 11,465,571 85,049,848 7.4178 4.567 4.567 4.579 4.560 4.691 18,478,850 4.6026 -1.21%
2016-09-19 0 7.450 7.450 7.460 7.250 7.490 8,509,951 63,024,000 7.4059 4.623 4.623 4.629 4.498 4.647 13,715,331 4.5951 0.54%
2016-09-15 0 7.410 7.380 7.410 7.200 7.440 10,223,411 75,546,510 7.3896 4.598 4.579 4.598 4.467 4.616 16,476,883 4.5850 2.49%
2016-09-14 0 7.230 7.230 7.250 7.180 7.460 11,282,229 82,433,883 7.3065 4.486 4.486 4.498 4.455 4.629 18,183,361 4.5335 0.28%
2016-09-13 0 7.210 7.210 7.230 7.190 7.380 15,469,510 112,419,022 7.2671 4.474 4.474 4.486 4.461 4.579 24,931,924 4.5090 0.98%
2016-09-12 0 7.140 7.140 7.150 7.140 7.480 17,891,844 129,442,139 7.2347 4.430 4.430 4.436 4.430 4.641 28,835,956 4.4889 -4.80%
2016-09-09 0 7.500 7.450 7.500 7.390 7.630 15,280,068 114,297,279 7.4802 4.654 4.623 4.654 4.585 4.734 24,626,604 4.6412 -0.40%
2016-09-08 0 7.530 7.510 7.530 7.260 7.530 26,422,118 196,180,519 7.4249 4.672 4.660 4.672 4.505 4.672 42,584,041 4.6069 3.72%
2016-09-07 0 7.260 7.250 7.260 7.060 7.280 27,458,589 198,582,858 7.2321 4.505 4.498 4.505 4.381 4.517 44,254,502 4.4873 2.54%
2016-09-06 0 7.080 7.070 7.080 6.810 7.080 38,449,320 268,506,800 6.9834 4.393 4.387 4.393 4.225 4.393 61,968,061 4.3330 4.12%
2016-09-05 0 6.800 6.790 6.800 6.650 6.810 12,344,470 83,048,160 6.7276 4.219 4.213 4.219 4.126 4.225 19,895,355 4.1742 2.56%
2016-09-02 0 6.630 6.600 6.630 6.570 6.680 12,568,603 83,039,582 6.6069 4.114 4.095 4.114 4.076 4.145 20,256,586 4.0994 0.15%
2016-09-01 0 6.620 6.600 6.620 6.600 6.720 9,243,426 61,257,753 6.6272 4.108 4.095 4.108 4.095 4.170 14,897,459 4.1120 -0.90%
2016-08-31 0 6.680 6.680 6.700 6.640 6.820 19,405,000 130,796,060 6.7403 4.145 4.145 4.157 4.120 4.232 31,274,681 4.1822 0.30%
2016-08-30 0 6.660 6.650 6.660 6.580 6.720 13,667,261 90,965,339 6.6557 4.132 4.126 4.132 4.083 4.170 22,027,273 4.1297 0.00%
2016-08-29 0 6.660 6.650 6.680 6.650 6.810 11,471,214 77,034,169 6.7154 4.132 4.126 4.145 4.126 4.225 18,487,944 4.1667 -3.34%
2016-08-26 0 6.890 6.840 6.890 6.750 6.890 16,283,000 110,990,574 6.8163 4.275 4.244 4.275 4.188 4.275 26,243,011 4.2293 1.77%
2016-08-25 0 6.770 6.730 6.770 6.680 6.840 19,469,000 131,775,144 6.7685 4.201 4.176 4.201 4.145 4.244 31,377,829 4.1996 0.89%
2016-08-24 0 6.710 6.690 6.710 6.560 6.780 13,506,571 90,642,698 6.7110 4.163 4.151 4.163 4.070 4.207 21,768,292 4.1640 1.21%
2016-08-23 0 6.630 6.610 6.630 6.450 6.630 11,191,700 72,953,697 6.5186 4.114 4.101 4.114 4.002 4.114 18,037,457 4.0446 2.00%
2016-08-22 0 6.500 6.470 6.500 6.440 6.620 12,280,250 79,973,293 6.5124 4.033 4.014 4.033 3.996 4.108 19,791,853 4.0407 -0.91%
2016-08-19 0 6.560 6.540 6.560 6.510 6.650 13,996,000 91,875,256 6.5644 4.070 4.058 4.070 4.039 4.126 22,557,095 4.0730 0.15%
2016-08-18 0 6.550 6.550 6.560 6.520 6.690 9,698,000 64,067,133 6.6062 4.064 4.064 4.070 4.045 4.151 15,630,088 4.0990 -1.95%
2016-08-17 0 6.680 6.660 6.680 6.640 6.720 6,267,323 41,904,237 6.6861 4.145 4.132 4.145 4.120 4.170 10,100,929 4.1486 0.60%
2016-08-16 0 6.640 6.630 6.650 6.590 6.870 12,423,055 83,027,781 6.6834 4.120 4.114 4.126 4.089 4.263 20,022,009 4.1468 -2.50%
2016-08-15 0 6.810 6.800 6.810 6.730 6.930 11,194,645 76,109,960 6.7988 4.225 4.219 4.225 4.176 4.300 18,042,203 4.2184 -0.58%
2016-08-12 0 7.020 7.000 7.020 6.900 7.080 13,597,111 95,299,381 7.0088 4.250 4.238 4.250 4.178 4.287 22,458,070 4.2434 1.45%
2016-08-11 0 6.920 6.910 6.920 6.800 7.000 14,900,759 103,294,557 6.9322 4.190 4.184 4.190 4.117 4.238 24,611,279 4.1970 2.06%
2016-08-10 0 6.780 6.780 6.800 6.730 6.910 24,502,186 168,009,969 6.8569 4.105 4.105 4.117 4.075 4.184 40,469,759 4.1515 -1.74%
2016-08-09 0 6.900 6.890 6.900 6.770 6.960 23,078,332 158,479,838 6.8670 4.178 4.172 4.178 4.099 4.214 38,118,008 4.1576 1.77%
2016-08-08 0 6.780 6.770 6.780 6.600 6.800 14,918,175 100,727,459 6.7520 4.105 4.099 4.105 3.996 4.117 24,640,044 4.0880 1.95%
2016-08-05 0 6.650 6.640 6.650 6.560 6.660 21,112,505 139,907,130 6.6267 4.026 4.020 4.026 3.972 4.032 34,871,092 4.0121 1.53%
2016-08-04 0 6.550 6.530 6.550 6.470 6.640 26,722,059 174,557,430 6.5323 3.966 3.954 3.966 3.917 4.020 44,136,278 3.9550 2.34%
2016-08-03 0 6.400 6.380 6.400 6.040 6.450 49,922,584 316,409,434 6.3380 3.875 3.863 3.875 3.657 3.905 82,456,110 3.8373 5.96%
2016-08-01 0 6.040 6.040 6.070 5.900 6.080 10,800,880 65,108,546 6.0281 3.657 3.657 3.675 3.572 3.681 17,839,592 3.6497 2.03%
2016-07-29 0 5.920 5.880 5.920 5.880 6.040 9,470,000 56,078,230 5.9217 3.584 3.560 3.584 3.560 3.657 15,641,405 3.5852 -0.67%
2016-07-28 0 5.960 5.960 5.980 5.960 6.080 8,354,000 50,248,088 6.0149 3.608 3.608 3.621 3.608 3.681 13,798,131 3.6417 -1.16%
2016-07-27 0 6.030 6.000 6.030 5.980 6.120 14,714,479 88,945,177 6.0447 3.651 3.633 3.651 3.621 3.705 24,303,604 3.6598 0.50%
2016-07-26 0 6.000 5.970 6.000 5.880 6.090 9,289,724 55,883,057 6.0156 3.633 3.615 3.633 3.560 3.687 15,343,647 3.6421 1.52%
2016-07-25 0 5.910 5.910 5.930 5.870 6.020 5,685,067 33,701,022 5.9280 3.578 3.578 3.590 3.554 3.645 9,389,909 3.5891 -1.50%
2016-07-22 0 6.000 5.980 6.000 5.950 6.020 6,876,510 41,247,810 5.9984 3.633 3.621 3.633 3.602 3.645 11,357,791 3.6317 0.33%
2016-07-21 0 5.980 5.980 5.990 5.950 6.020 4,882,014 29,191,708 5.9794 3.621 3.621 3.627 3.602 3.645 8,063,523 3.6202 -0.17%
2016-07-20 0 5.990 5.980 6.010 5.850 6.020 12,391,569 74,062,058 5.9768 3.627 3.621 3.639 3.542 3.645 20,466,901 3.6186 2.04%
2016-07-19 0 5.870 5.850 5.870 5.810 5.900 6,291,100 37,006,876 5.8824 3.554 3.542 3.554 3.518 3.572 10,390,881 3.5615 0.34%
2016-07-18 0 5.850 5.850 5.860 5.700 5.880 10,689,842 62,345,288 5.8322 3.542 3.542 3.548 3.451 3.560 17,656,193 3.5311 2.09%
2016-07-15 0 5.730 5.730 5.740 5.700 5.780 6,741,164 38,621,613 5.7292 3.469 3.469 3.475 3.451 3.499 11,134,243 3.4687 -0.17%
2016-07-14 0 5.740 5.730 5.740 5.690 5.850 13,693,164 78,629,603 5.7423 3.475 3.469 3.475 3.445 3.542 22,616,719 3.4766 0.88%
2016-07-13 0 5.690 5.680 5.690 5.660 5.720 6,467,402 36,793,757 5.6891 3.445 3.439 3.445 3.427 3.463 10,682,075 3.4444 0.53%
2016-07-12 0 5.660 5.660 5.680 5.530 5.680 16,205,056 90,827,186 5.6049 3.427 3.427 3.439 3.348 3.439 26,765,559 3.3934 2.35%
2016-07-11 0 5.530 5.510 5.540 5.510 5.660 14,052,000 78,322,266 5.5737 3.348 3.336 3.354 3.336 3.427 23,209,401 3.3746 -0.18%
2016-07-08 0 5.540 5.530 5.550 5.530 5.590 7,604,000 42,241,012 5.5551 3.354 3.348 3.360 3.348 3.384 12,559,371 3.3633 0.18%
2016-07-07 0 5.530 5.520 5.550 5.430 5.610 19,304,145 107,157,070 5.5510 3.348 3.342 3.360 3.288 3.397 31,884,261 3.3608 1.47%
2016-07-06 0 5.450 5.420 5.450 5.330 5.540 10,860,004 58,876,677 5.4214 3.300 3.282 3.300 3.227 3.354 17,937,246 3.2824 -1.80%
2016-07-05 0 5.550 5.550 5.580 5.500 5.660 5,748,000 31,930,530 5.5551 3.360 3.360 3.378 3.330 3.427 9,493,854 3.3633 -1.60%
2016-07-04 0 5.640 5.620 5.630 5.580 5.690 5,485,544 30,892,857 5.6317 3.415 3.403 3.409 3.378 3.445 9,060,361 3.4097 -1.05%
2016-06-30 0 5.700 5.680 5.700 5.600 5.700 5,837,051 33,118,302 5.6738 3.451 3.439 3.451 3.390 3.451 9,640,938 3.4352 1.42%
2016-06-29 0 5.620 5.620 5.640 5.540 5.720 10,266,510 57,660,926 5.6164 3.403 3.403 3.415 3.354 3.463 16,956,984 3.4004 -0.35%
2016-06-28 0 5.640 5.620 5.640 5.500 5.690 6,670,577 37,487,814 5.6199 3.415 3.403 3.415 3.330 3.445 11,017,655 3.4025 -0.81%
2016-06-27 0 5.840 5.840 5.850 5.790 5.930 11,728,710 68,665,653 5.8545 3.443 3.443 3.449 3.413 3.496 19,895,870 3.4513 0.69%
2016-06-24 0 5.800 5.780 5.800 5.600 5.850 13,000,404 74,432,498 5.7254 3.419 3.407 3.419 3.301 3.449 22,053,094 3.3751 -1.19%
2016-06-23 0 5.870 5.840 5.870 5.830 5.900 4,501,092 26,433,038 5.8726 3.460 3.443 3.460 3.437 3.478 7,635,379 3.4619 -0.68%
2016-06-22 0 5.910 5.900 5.910 5.850 5.970 6,377,118 37,660,119 5.9055 3.484 3.478 3.484 3.449 3.519 10,817,755 3.4813 -0.51%
2016-06-21 0 5.940 5.930 5.940 5.740 5.940 13,747,568 80,905,911 5.8851 3.502 3.496 3.502 3.384 3.502 23,320,538 3.4693 4.21%
2016-06-20 0 5.700 5.680 5.710 5.680 5.750 6,883,552 39,408,620 5.7250 3.360 3.348 3.366 3.348 3.390 11,676,839 3.3749 0.53%
2016-06-17 0 5.670 5.650 5.680 5.580 5.730 6,501,689 36,572,634 5.6251 3.342 3.331 3.348 3.289 3.378 11,029,070 3.3160 0.71%
2016-06-16 0 5.630 5.610 5.630 5.390 5.680 15,299,018 84,835,872 5.5452 3.319 3.307 3.319 3.177 3.348 25,952,323 3.2689 2.55%
2016-06-15 0 5.660 5.650 5.660 5.610 5.870 24,632,085 140,147,617 5.6896 3.236 3.231 3.236 3.208 3.356 43,078,239 3.2533 -2.41%
2016-06-14 0 5.800 5.770 5.810 5.690 5.830 11,112,000 64,219,656 5.7793 3.316 3.299 3.322 3.254 3.334 19,433,409 3.3046 1.75%
2016-06-13 0 5.700 5.680 5.720 5.600 5.770 11,380,920 65,035,648 5.7144 3.259 3.248 3.271 3.202 3.299 19,903,715 3.2675 -0.70%
2016-06-10 0 5.740 5.740 5.750 5.680 5.960 12,786,000 74,114,064 5.7965 3.282 3.282 3.288 3.248 3.408 22,361,013 3.3144 -3.37%
2016-06-08 0 5.940 5.940 5.950 5.770 5.950 17,137,628 100,545,518 5.8669 3.396 3.396 3.402 3.299 3.402 29,971,431 3.3547 2.77%
2016-06-07 0 5.780 5.760 5.780 5.690 5.780 11,802,000 67,697,010 5.7361 3.305 3.294 3.305 3.254 3.305 20,640,128 3.2799 1.40%
2016-06-06 0 5.700 5.690 5.700 5.680 5.750 6,426,533 36,706,512 5.7117 3.259 3.254 3.259 3.248 3.288 11,239,151 3.2660 -0.18%
2016-06-03 0 5.710 5.700 5.710 5.520 5.750 19,497,370 110,600,091 5.6726 3.265 3.259 3.265 3.156 3.288 34,098,306 3.2436 3.63%
2016-06-02 0 5.510 5.510 5.540 5.510 5.610 5,891,707 32,799,714 5.5671 3.151 3.151 3.168 3.151 3.208 10,303,812 3.1833 -1.25%
2016-06-01 0 5.580 5.570 5.580 5.410 6.250 13,391,779 75,385,149 5.6292 3.191 3.185 3.191 3.093 3.574 23,420,440 3.2188 3.14%
2016-05-31 0 5.410 5.390 5.400 5.370 5.420 8,526,648 46,021,083 5.3973 3.093 3.082 3.088 3.071 3.099 14,911,973 3.0862 0.37%
2016-05-30 0 5.390 5.370 5.390 5.260 5.400 8,860,000 47,468,872 5.3577 3.082 3.071 3.082 3.008 3.088 15,494,961 3.0635 1.13%
2016-05-27 0 5.330 5.320 5.340 5.200 5.360 6,567,900 34,922,135 5.3171 3.048 3.042 3.053 2.973 3.065 11,486,383 3.0403 2.30%
2016-05-26 0 5.210 5.200 5.220 5.200 5.260 3,704,202 19,360,030 5.2265 2.979 2.973 2.985 2.973 3.008 6,478,156 2.9885 -0.19%
2016-05-25 0 5.220 5.220 5.240 5.220 5.270 10,128,000 52,913,048 5.2244 2.985 2.985 2.996 2.985 3.013 17,712,524 2.9873 0.58%
2016-05-24 0 5.190 5.190 5.200 5.160 5.270 6,977,200 36,306,552 5.2036 2.968 2.968 2.973 2.950 3.013 12,202,194 2.9754 -1.52%
2016-05-23 0 5.270 5.260 5.270 5.220 5.300 5,644,000 29,659,034 5.2550 3.013 3.008 3.013 2.985 3.031 9,870,605 3.0048 0.96%
2016-05-20 0 5.220 5.210 5.240 5.210 5.280 4,914,000 25,779,090 5.2461 2.985 2.979 2.996 2.979 3.019 8,593,932 2.9997 -0.19%
2016-05-19 0 5.230 5.220 5.250 5.220 5.300 4,988,000 26,121,840 5.2369 2.991 2.985 3.002 2.985 3.031 8,723,348 2.9945 -1.13%
2016-05-18 0 5.290 5.280 5.300 5.280 5.390 7,724,582 41,115,162 5.3226 3.025 3.019 3.031 3.019 3.082 13,509,266 3.0435 0.19%
2016-05-17 0 5.280 5.280 5.290 5.200 5.320 6,905,022 36,554,546 5.2939 3.019 3.019 3.025 2.973 3.042 12,075,965 3.0270 1.73%
2016-05-16 0 5.190 5.190 5.200 5.150 5.220 2,223,602 11,537,691 5.1887 2.968 2.968 2.973 2.945 2.985 3,888,784 2.9669 -0.76%
2016-05-13 0 5.230 5.220 5.230 5.200 5.270 7,744,765 40,406,435 5.2173 2.991 2.985 2.991 2.973 3.013 13,544,563 2.9832 0.19%
2016-05-12 0 5.220 5.210 5.240 5.140 5.280 7,551,828 39,581,890 5.2414 2.985 2.979 2.996 2.939 3.019 13,207,142 2.9970 -0.19%
2016-05-11 0 5.230 5.210 5.230 5.090 5.250 6,874,112 35,681,703 5.1907 2.991 2.979 2.991 2.910 3.002 12,021,907 2.9681 3.98%
2016-05-10 0 5.030 5.010 5.040 4.900 5.240 23,444,000 118,277,600 5.0451 2.876 2.865 2.882 2.802 2.996 41,000,437 2.8848 -3.82%
2016-05-09 0 5.230 5.220 5.230 5.110 5.350 5,628,430 29,680,126 5.2733 2.991 2.985 2.991 2.922 3.059 9,843,375 3.0152 -0.95%
2016-05-06 0 5.280 5.270 5.280 5.170 5.280 10,042,000 52,624,030 5.2404 3.019 3.013 3.019 2.956 3.019 17,562,122 2.9965 1.93%
2016-05-05 0 5.180 5.160 5.190 5.160 5.340 10,244,000 53,421,350 5.2149 2.962 2.950 2.968 2.950 3.053 17,915,393 2.9819 -3.54%
2016-05-04 0 5.370 5.360 5.370 5.210 5.410 10,080,000 53,592,840 5.3168 3.071 3.065 3.071 2.979 3.093 17,628,579 3.0401 2.09%
2016-05-03 0 5.260 5.260 5.280 5.240 5.350 4,793,255 25,396,412 5.2984 3.008 3.008 3.019 2.996 3.059 8,382,765 3.0296 -0.94%
2016-04-29 0 5.310 5.290 5.330 5.290 5.350 3,698,000 19,677,380 5.3211 3.036 3.025 3.048 3.025 3.059 6,467,310 3.0426 -0.93%
2016-04-28 0 5.360 5.320 5.360 5.310 5.410 5,224,437 28,039,864 5.3671 3.065 3.042 3.065 3.036 3.093 9,136,845 3.0689 -0.56%
2016-04-27 0 5.390 5.370 5.410 5.330 5.430 3,332,000 17,954,846 5.3886 3.082 3.071 3.093 3.048 3.105 5,827,225 3.0812 -0.19%
2016-04-26 0 5.400 5.390 5.400 5.360 5.480 7,828,998 42,317,373 5.4052 3.088 3.082 3.088 3.065 3.133 13,691,876 3.0907 0.75%
2016-04-25 0 5.360 5.350 5.380 5.260 5.380 5,339,700 28,500,321 5.3374 3.065 3.059 3.076 3.008 3.076 9,338,425 3.0519 -1.29%
2016-04-22 0 5.430 5.420 5.430 5.350 5.450 8,312,000 44,885,470 5.4001 3.105 3.099 3.105 3.059 3.116 14,536,582 3.0878 0.37%
2016-04-21 0 5.410 5.410 5.420 5.400 5.480 3,756,998 20,416,150 5.4342 3.093 3.093 3.099 3.088 3.133 6,570,490 3.1072 -1.28%
2016-04-20 0 5.480 5.470 5.480 5.400 5.480 14,730,000 80,256,850 5.4485 3.133 3.128 3.133 3.088 3.133 25,760,810 3.1155 1.48%
2016-04-19 0 5.400 5.390 5.400 5.320 5.450 11,404,140 61,601,376 5.4017 3.088 3.082 3.088 3.042 3.116 19,944,323 3.0887 1.89%
2016-04-18 0 5.300 5.280 5.300 5.180 5.310 5,116,000 26,859,286 5.2501 3.031 3.019 3.031 2.962 3.036 8,947,203 3.0020 0.38%
2016-04-15 0 5.280 5.270 5.280 5.250 5.330 7,043,898 37,156,567 5.2750 3.019 3.013 3.019 3.002 3.048 12,318,840 3.0162 -0.38%
2016-04-14 0 5.300 5.300 5.310 5.210 5.480 9,460,886 50,333,043 5.3201 3.031 3.031 3.036 2.979 3.133 16,545,831 3.0420 0.19%
2016-04-13 0 5.290 5.280 5.300 5.150 5.320 14,258,355 75,126,217 5.2689 3.025 3.019 3.031 2.945 3.042 24,935,966 3.0128 2.32%
2016-04-12 0 5.170 5.150 5.180 5.010 5.180 5,402,000 27,591,690 5.1077 2.956 2.945 2.962 2.865 2.962 9,447,379 2.9206 2.38%
2016-04-11 0 5.050 5.050 5.060 4.940 5.060 5,358,000 26,914,230 5.0232 2.888 2.888 2.893 2.825 2.893 9,370,429 2.8723 -0.39%
2016-04-08 0 5.070 5.050 5.080 4.880 5.100 16,802,750 83,657,700 4.9788 2.899 2.888 2.905 2.790 2.916 29,385,774 2.8469 0.60%
2016-04-07 0 5.040 5.030 5.050 4.950 5.130 9,967,000 50,393,020 5.0560 2.882 2.876 2.888 2.830 2.933 17,430,957 2.8910 -1.37%
2016-04-06 0 5.110 5.110 5.130 5.040 5.130 4,850,000 24,792,152 5.1118 2.922 2.922 2.933 2.882 2.933 8,482,005 2.9229 0.20%
2016-04-05 0 5.100 5.090 5.100 5.090 5.200 4,082,000 20,864,580 5.1114 2.916 2.910 2.916 2.910 2.973 7,138,875 2.9227 -1.92%
2016-04-01 0 5.200 5.190 5.210 5.160 5.270 9,726,000 50,610,930 5.2037 2.973 2.968 2.979 2.950 3.013 17,009,480 2.9755 0.58%
2016-03-31 0 5.170 5.160 5.190 5.000 5.220 14,205,905 73,233,210 5.1551 2.956 2.950 2.968 2.859 2.985 24,844,238 2.9477 0.39%
2016-03-30 0 5.150 5.140 5.150 5.100 5.210 11,429,628 58,694,189 5.1353 2.945 2.939 2.945 2.916 2.979 19,988,899 2.9363 -0.77%
2016-03-29 0 5.190 5.170 5.190 5.150 5.250 8,789,619 45,642,285 5.1927 2.968 2.956 2.968 2.945 3.002 15,371,874 2.9692 -0.38%
2016-03-24 0 5.210 5.200 5.210 5.090 5.250 18,476,901 95,999,150 5.1956 2.979 2.973 2.979 2.910 3.002 32,313,641 2.9709 1.76%
2016-03-23 0 5.120 5.120 5.140 5.100 5.190 12,348,980 63,388,648 5.1331 2.928 2.928 2.939 2.916 2.968 21,596,723 2.9351 -0.78%
2016-03-22 0 5.160 5.160 5.170 5.150 5.240 12,331,000 63,964,110 5.1873 2.950 2.950 2.956 2.945 2.996 21,565,278 2.9661 -0.19%
2016-03-21 0 5.170 5.150 5.170 5.100 5.270 19,713,520 102,602,639 5.2047 2.956 2.945 2.956 2.916 3.013 34,476,323 2.9760 1.17%
2016-03-18 0 5.110 5.090 5.110 5.040 5.220 27,189,342 140,033,029 5.1503 2.922 2.910 2.922 2.882 2.985 47,550,541 2.9449 0.59%
2016-03-17 0 5.080 5.080 5.090 4.840 5.100 58,738,020 293,281,761 4.9930 2.905 2.905 2.910 2.768 2.916 102,724,981 2.8550 5.61%
2016-03-16 0 4.810 4.810 4.820 4.610 4.840 29,765,000 142,586,844 4.7904 2.750 2.750 2.756 2.636 2.768 52,055,025 2.7392 4.34%
2016-03-15 0 4.610 4.590 4.610 4.500 4.800 18,626,114 86,918,941 4.6665 2.636 2.625 2.636 2.573 2.745 32,574,595 2.6683 -0.22%
2016-03-14 0 4.620 4.610 4.620 4.480 4.640 9,737,000 44,822,257 4.6033 2.642 2.636 2.642 2.562 2.653 17,028,717 2.6322 3.12%
2016-03-11 0 4.480 4.470 4.490 4.460 4.500 2,339,082 10,478,897 4.4799 2.562 2.556 2.567 2.550 2.573 4,090,743 2.5616 0.00%
2016-03-10 0 4.480 4.460 4.490 4.340 4.510 4,758,000 21,231,270 4.4622 2.562 2.550 2.567 2.482 2.579 8,321,109 2.5515 1.59%
2016-03-09 0 4.410 4.410 4.440 4.380 4.480 3,828,000 16,910,330 4.4175 2.522 2.522 2.539 2.504 2.562 6,694,663 2.5259 -2.65%
2016-03-08 0 4.530 4.510 4.530 4.420 4.540 4,133,408 18,568,399 4.4923 2.590 2.579 2.590 2.527 2.596 7,228,781 2.5687 0.44%
2016-03-07 0 4.510 4.510 4.530 4.490 4.600 8,825,436 39,976,257 4.5297 2.579 2.579 2.590 2.567 2.630 15,434,513 2.5901 -0.22%
2016-03-04 0 4.520 4.520 4.530 4.450 4.530 6,581,295 29,614,411 4.4998 2.585 2.585 2.590 2.545 2.590 11,509,809 2.5730 2.96%
2016-03-03 0 4.390 4.390 4.420 4.370 4.520 5,974,000 26,616,202 4.4553 2.510 2.510 2.527 2.499 2.585 10,447,731 2.5476 -1.35%
2016-03-02 0 4.450 4.410 4.450 4.210 4.530 11,142,809 49,136,359 4.4097 2.545 2.522 2.545 2.407 2.590 19,487,290 2.5215 5.70%
2016-03-01 0 4.210 4.190 4.210 4.120 4.230 2,614,000 10,970,943 4.1970 2.407 2.396 2.407 2.356 2.419 4,571,538 2.3998 2.43%
2016-02-29 0 4.110 4.100 4.120 4.090 4.320 1,038,000 4,310,566 4.1528 2.350 2.344 2.356 2.339 2.470 1,815,324 2.3745 -0.24%
2016-02-26 0 4.120 4.080 4.170 4.090 4.200 4,668,000 19,385,470 4.1528 2.356 2.333 2.384 2.339 2.402 8,163,711 2.3746 0.98%
2016-02-25 0 4.080 4.070 4.100 4.050 4.230 7,440,831 30,834,447 4.1440 2.333 2.327 2.344 2.316 2.419 13,013,023 2.3695 -2.86%
2016-02-24 0 4.200 4.200 4.210 4.190 4.270 1,689,700 7,129,319 4.2193 2.402 2.402 2.407 2.396 2.442 2,955,060 2.4126 -1.64%
2016-02-23 0 4.270 4.250 4.270 4.250 4.350 3,958,539 16,991,883 4.2925 2.442 2.430 2.442 2.430 2.487 6,922,958 2.4544 -0.47%
2016-02-22 0 4.290 4.290 4.310 4.290 4.380 4,034,003 17,398,232 4.3129 2.453 2.453 2.464 2.453 2.504 7,054,934 2.4661 0.00%
2016-02-19 0 4.290 4.290 4.300 4.240 4.360 5,891,821 25,346,039 4.3019 2.453 2.453 2.459 2.424 2.493 10,304,011 2.4598 -0.92%
2016-02-18 0 4.330 4.330 4.340 4.170 4.350 10,301,356 43,935,280 4.2650 2.476 2.476 2.482 2.384 2.487 18,015,701 2.4387 5.10%
2016-02-17 0 4.120 4.120 4.140 4.100 4.210 8,068,000 33,542,920 4.1575 2.356 2.356 2.367 2.344 2.407 14,109,858 2.3773 -0.72%
2016-02-16 0 4.150 4.140 4.160 4.050 4.170 5,002,000 20,695,680 4.1375 2.373 2.367 2.379 2.316 2.384 8,747,832 2.3658 3.75%
2016-02-15 0 4.000 3.990 4.000 3.890 4.000 4,310,000 17,134,920 3.9756 2.287 2.281 2.287 2.224 2.287 7,537,617 2.2733 6.10%
2016-02-12 0 3.770 3.770 3.780 3.770 3.930 3,064,000 11,630,787 3.7959 2.156 2.156 2.161 2.156 2.247 5,358,528 2.1705 -0.79%
2016-02-11 0 3.800 3.780 3.800 3.760 3.820 4,229,500 16,052,782 3.7954 2.173 2.161 2.173 2.150 2.184 7,396,833 2.1702 -1.55%
2016-02-05 0 3.860 3.860 3.880 3.810 3.880 5,990,000 23,101,680 3.8567 2.207 2.207 2.219 2.179 2.219 10,475,713 2.2053 -0.26%
2016-02-04 0 3.870 3.860 3.870 3.820 3.890 4,842,000 18,651,012 3.8519 2.213 2.207 2.213 2.184 2.224 8,468,014 2.2025 0.78%
2016-02-03 0 3.840 3.830 3.840 3.810 3.880 2,314,000 8,867,381 3.8321 2.196 2.190 2.196 2.179 2.219 4,046,878 2.1912 -1.54%
2016-02-02 0 3.900 3.890 3.900 3.860 3.950 5,680,036 22,110,762 3.8927 2.230 2.224 2.230 2.207 2.259 9,933,627 2.2258 0.78%
2016-02-01 0 3.870 3.850 3.880 3.790 3.990 4,476,655 17,316,265 3.8681 2.213 2.201 2.219 2.167 2.281 7,829,074 2.2118 -1.28%
2016-01-29 0 3.920 3.900 3.940 3.800 3.950 6,598,000 25,652,476 3.8879 2.241 2.230 2.253 2.173 2.259 11,539,024 2.2231 1.29%
2016-01-28 0 3.870 3.860 3.870 3.760 3.900 1,730,564 6,639,629 3.8367 2.213 2.207 2.213 2.150 2.230 3,026,526 2.1938 0.78%
2016-01-27 0 3.840 3.830 3.840 3.780 3.880 4,288,000 16,399,166 3.8244 2.196 2.190 2.196 2.161 2.219 7,499,141 2.1868 0.26%
2016-01-26 0 3.830 3.830 3.840 3.750 3.860 4,640,373 17,631,596 3.7996 2.190 2.190 2.196 2.144 2.207 8,115,395 2.1726 -1.29%
2016-01-25 0 3.880 3.900 3.910 3.870 4.040 8,198,229 32,196,274 3.9272 2.219 2.230 2.236 2.213 2.310 14,337,612 2.2456 -1.02%
2016-01-22 0 3.920 3.910 3.920 3.730 3.950 7,771,963 30,180,225 3.8832 2.241 2.236 2.241 2.133 2.259 13,592,129 2.2204 6.23%
2016-01-21 0 3.690 3.660 3.690 3.650 4.020 13,380,000 51,250,590 3.8304 2.110 2.093 2.110 2.087 2.299 23,399,840 2.1902 -4.40%
2016-01-20 0 3.860 3.860 3.870 3.800 3.990 9,436,000 36,470,012 3.8650 2.207 2.207 2.213 2.173 2.281 16,502,308 2.2100 -3.26%
2016-01-19 0 3.990 3.990 4.020 3.930 4.070 12,146,030 48,402,626 3.9851 2.281 2.281 2.299 2.247 2.327 21,241,790 2.2787 2.31%
2016-01-18 0 3.900 3.890 3.900 3.870 4.030 13,402,000 52,674,460 3.9303 2.230 2.224 2.230 2.213 2.304 23,438,315 2.2474 -3.94%
2016-01-15 0 4.060 4.050 4.070 4.050 4.270 9,412,604 38,853,141 4.1278 2.322 2.316 2.327 2.316 2.442 16,461,392 2.3603 -2.87%
2016-01-14 0 4.180 4.160 4.180 3.950 4.270 31,457,862 130,137,763 4.1369 2.390 2.379 2.390 2.259 2.442 55,015,615 2.3655 -1.42%
2016-01-13 0 4.240 4.230 4.240 4.190 4.420 18,710,005 79,934,688 4.2723 2.424 2.419 2.424 2.396 2.527 32,721,309 2.4429 -1.17%
2016-01-12 0 4.290 4.280 4.300 4.210 4.540 22,516,780 97,163,848 4.3152 2.453 2.447 2.459 2.407 2.596 39,378,852 2.4674 -5.71%
2016-01-11 0 4.550 4.550 4.560 4.510 4.630 22,493,020 102,639,775 4.5632 2.602 2.602 2.607 2.579 2.647 39,337,299 2.6092 -1.30%
2016-01-08 0 4.610 4.600 4.610 4.450 4.660 13,632,000 62,408,090 4.5781 2.636 2.630 2.636 2.545 2.665 23,840,554 2.6177 1.32%
2016-01-07 0 4.550 4.530 4.550 4.450 4.600 18,470,810 83,284,028 4.5090 2.602 2.590 2.602 2.545 2.630 32,302,989 2.5782 -1.52%
2016-01-06 0 4.620 4.610 4.620 4.530 4.650 9,437,690 43,382,906 4.5968 2.642 2.636 2.642 2.590 2.659 16,505,264 2.6284 0.87%
2016-01-05 0 4.580 4.560 4.590 4.460 4.590 8,417,347 38,089,894 4.5252 2.619 2.607 2.625 2.550 2.625 14,720,820 2.5875 -0.87%
2016-01-04 0 4.620 4.620 4.650 4.480 4.640 12,845,042 58,351,933 4.5428 2.642 2.642 2.659 2.562 2.653 22,464,269 2.5975 1.32%
2015-12-31 0 4.560 4.560 4.580 4.540 4.590 3,869,216 17,686,975 4.5712 2.607 2.607 2.619 2.596 2.625 6,766,744 2.6138 0.00%
2015-12-30 0 4.560 4.560 4.580 4.490 4.580 5,564,784 25,337,348 4.5532 2.607 2.607 2.619 2.567 2.619 9,732,067 2.6035 1.56%
2015-12-29 0 4.490 4.490 4.510 4.380 4.510 4,786,700 21,373,681 4.4652 2.567 2.567 2.579 2.504 2.579 8,371,301 2.5532 1.81%
2015-12-28 0 4.410 4.400 4.410 4.360 4.600 6,028,000 26,810,810 4.4477 2.522 2.516 2.522 2.493 2.630 10,542,170 2.5432 -2.65%
2015-12-24 0 4.530 4.510 4.540 4.490 4.580 2,788,154 12,608,926 4.5223 2.590 2.579 2.596 2.567 2.619 4,876,110 2.5859 -0.22%
2015-12-23 0 4.540 4.520 4.550 4.510 4.590 2,799,000 12,690,560 4.5340 2.596 2.585 2.602 2.579 2.625 4,895,079 2.5925 -0.66%
2015-12-22 0 4.570 4.550 4.590 4.530 4.620 7,520,000 34,423,310 4.5776 2.613 2.602 2.625 2.590 2.642 13,151,479 2.6174 -0.22%
2015-12-21 0 4.580 4.570 4.580 4.410 4.580 14,771,912 66,449,248 4.4984 2.619 2.613 2.619 2.522 2.619 25,834,109 2.5722 2.00%
2015-12-18 0 4.490 4.480 4.490 4.400 4.510 8,779,149 39,380,371 4.4857 2.567 2.562 2.567 2.516 2.579 15,353,563 2.5649 -0.44%
2015-12-17 0 4.510 4.500 4.510 4.350 4.510 12,298,164 54,683,393 4.4465 2.579 2.573 2.579 2.487 2.579 21,507,852 2.5425 3.20%
2015-12-16 0 4.370 4.360 4.370 4.320 4.560 19,766,495 87,327,613 4.4180 2.499 2.493 2.499 2.470 2.607 34,568,970 2.5262 3.07%
2015-12-15 0 4.240 4.230 4.240 4.200 4.290 5,659,789 23,987,107 4.2382 2.424 2.419 2.424 2.402 2.453 9,898,218 2.4234 0.00%
2015-12-14 0 4.240 4.220 4.240 4.170 4.270 3,329,468 14,069,927 4.2259 2.424 2.413 2.424 2.384 2.442 5,822,797 2.4164 0.00%
2015-12-11 0 4.240 4.210 4.250 4.160 4.320 5,519,000 23,378,960 4.2361 2.424 2.407 2.430 2.379 2.470 9,651,997 2.4222 -1.40%
2015-12-10 0 4.300 4.290 4.310 4.290 4.380 3,649,726 15,823,495 4.3355 2.459 2.453 2.464 2.453 2.504 6,382,885 2.4791 -0.46%
2015-12-09 0 4.320 4.310 4.320 4.210 4.350 3,120,000 13,328,220 4.2719 2.470 2.464 2.470 2.407 2.487 5,456,465 2.4426 0.47%
2015-12-08 0 4.300 4.290 4.300 4.280 4.400 5,804,102 25,055,722 4.3169 2.459 2.453 2.459 2.447 2.516 10,150,602 2.4684 -2.27%
2015-12-07 0 4.400 4.390 4.400 4.250 4.440 8,250,000 36,125,250 4.3788 2.516 2.510 2.516 2.430 2.539 14,428,152 2.5038 3.29%
2015-12-04 0 4.260 4.250 4.260 4.160 4.300 2,811,275 11,957,603 4.2534 2.436 2.430 2.436 2.379 2.459 4,916,546 2.4321 -0.23%
2015-12-03 0 4.270 4.260 4.280 4.200 4.310 5,610,028 23,972,179 4.2731 2.442 2.436 2.447 2.402 2.464 9,811,193 2.4434 0.23%
2015-12-02 0 4.260 4.270 4.280 4.130 4.280 9,031,438 38,313,356 4.2422 2.436 2.442 2.447 2.362 2.447 15,794,783 2.4257 2.16%
2015-12-01 0 4.170 4.150 4.170 4.120 4.200 4,734,882 19,688,901 4.1583 2.384 2.373 2.384 2.356 2.402 8,280,679 2.3777 0.24%
2015-11-30 0 4.160 4.160 4.170 4.110 4.200 3,734,930 15,546,316 4.1624 2.379 2.379 2.384 2.350 2.402 6,531,896 2.3801 0.00%
2015-11-27 0 4.160 4.150 4.180 4.120 4.200 4,564,000 19,003,820 4.1639 2.379 2.373 2.390 2.356 2.402 7,981,829 2.3809 0.24%
2015-11-26 0 4.150 4.140 4.180 4.100 4.210 6,028,000 24,988,670 4.1454 2.373 2.367 2.390 2.344 2.407 10,542,170 2.3704 -0.95%
2015-11-25 0 4.190 4.170 4.200 4.150 4.250 6,654,000 27,911,340 4.1947 2.396 2.384 2.402 2.373 2.430 11,636,961 2.3985 -0.48%
2015-11-24 0 4.210 4.200 4.240 4.180 4.280 9,369,533 39,714,898 4.2387 2.407 2.402 2.424 2.390 2.447 16,386,067 2.4237 -0.24%
2015-11-23 0 4.220 4.210 4.220 4.200 4.280 4,706,670 19,975,024 4.2440 2.413 2.407 2.413 2.402 2.447 8,231,340 2.4267 -1.40%
2015-11-20 0 4.280 4.270 4.280 4.190 4.290 5,116,000 21,733,912 4.2482 2.447 2.442 2.447 2.396 2.453 8,947,203 2.4291 -0.23%
2015-11-19 0 4.290 4.280 4.290 4.190 4.350 19,958,000 84,825,240 4.2502 2.453 2.447 2.453 2.396 2.487 34,903,886 2.4303 5.41%
2015-11-18 0 4.070 4.060 4.070 3.950 4.090 7,315,236 29,422,100 4.0220 2.327 2.322 2.327 2.259 2.339 12,793,374 2.2998 1.50%
2015-11-17 0 4.010 3.990 4.020 3.890 4.050 7,612,000 30,529,920 4.0108 2.293 2.281 2.299 2.224 2.316 13,312,375 2.2933 3.35%
2015-11-16 0 3.880 3.880 3.890 3.800 3.950 7,278,158 28,087,208 3.8591 2.219 2.219 2.224 2.173 2.259 12,728,530 2.2066 -2.02%
2015-11-13 0 3.960 3.940 3.970 3.920 4.030 2,652,000 10,491,420 3.9560 2.264 2.253 2.270 2.241 2.304 4,637,995 2.2621 -1.00%
2015-11-12 0 4.000 4.000 4.010 3.970 4.030 2,377,412 9,484,563 3.9894 2.287 2.287 2.293 2.270 2.304 4,157,777 2.2812 0.00%
2015-11-11 0 4.000 4.000 4.010 3.900 4.020 4,788,000 19,115,010 3.9923 2.287 2.287 2.293 2.230 2.299 8,373,575 2.2828 2.04%
2015-11-10 0 3.920 3.910 3.920 3.910 4.050 6,480,000 25,601,660 3.9509 2.241 2.236 2.241 2.236 2.316 11,332,658 2.2591 -2.73%
2015-11-09 0 4.030 4.010 4.020 4.010 4.090 7,250,000 29,304,260 4.0420 2.304 2.293 2.299 2.293 2.339 12,679,285 2.3112 -0.25%
2015-11-06 0 4.040 4.030 4.050 4.000 4.170 7,418,000 30,013,320 4.0460 2.310 2.304 2.316 2.287 2.384 12,973,095 2.3135 -1.70%
2015-11-05 0 4.110 4.110 4.120 4.070 4.140 2,392,118 9,842,707 4.1146 2.350 2.350 2.356 2.327 2.367 4,183,496 2.3527 -0.96%
2015-11-04 0 4.150 4.120 4.160 4.110 4.230 7,797,734 32,578,650 4.1780 2.373 2.356 2.379 2.350 2.419 13,637,199 2.3890 1.22%
2015-11-03 0 4.100 4.090 4.120 4.050 4.160 6,144,000 25,242,890 4.1085 2.344 2.339 2.356 2.316 2.379 10,745,038 2.3493 1.74%
2015-11-02 0 4.030 4.020 4.030 4.020 4.130 7,606,387 31,036,475 4.0803 2.304 2.299 2.304 2.299 2.362 13,302,559 2.3331 0.00%
2015-10-30 0 4.030 4.020 4.040 4.020 4.230 5,178,000 21,189,810 4.0923 2.304 2.299 2.310 2.299 2.419 9,055,633 2.3400 -4.05%
2015-10-29 0 4.200 4.190 4.200 4.180 4.250 2,906,060 12,235,544 4.2104 2.402 2.396 2.402 2.390 2.430 5,082,312 2.4075 0.96%
2015-10-28 0 4.160 4.150 4.160 4.120 4.230 2,228,022 9,288,850 4.1691 2.379 2.373 2.379 2.356 2.419 3,896,514 2.3839 -0.72%
2015-10-27 0 4.190 4.180 4.200 4.080 4.240 6,431,412 26,861,842 4.1767 2.396 2.390 2.402 2.333 2.424 11,247,684 2.3882 0.48%
2015-10-26 0 4.170 4.160 4.170 4.160 4.320 5,447,368 22,953,772 4.2137 2.384 2.379 2.384 2.379 2.470 9,526,722 2.4094 -2.11%
2015-10-23 0 4.260 4.240 4.250 4.140 4.280 13,460,000 57,051,170 4.2386 2.436 2.424 2.430 2.367 2.447 23,539,749 2.4236 2.90%
2015-10-22 0 4.140 4.120 4.130 4.060 4.160 4,980,000 20,581,362 4.1328 2.367 2.356 2.362 2.322 2.379 8,709,357 2.3631 -0.24%
2015-10-20 0 4.150 4.130 4.150 4.110 4.170 9,870,000 40,850,160 4.1388 2.373 2.362 2.373 2.350 2.384 17,261,317 2.3666 -0.24%
2015-10-19 0 4.160 4.160 4.170 3.910 4.180 21,941,000 90,235,280 4.1126 2.379 2.379 2.384 2.236 2.390 38,371,890 2.3516 6.39%
2015-10-16 0 3.910 3.910 3.920 3.890 4.030 29,290,285 115,287,580 3.9360 2.236 2.236 2.241 2.224 2.304 51,224,811 2.2506 -1.01%
2015-10-15 0 3.950 3.950 3.960 3.910 3.970 14,596,000 57,505,310 3.9398 2.259 2.259 2.264 2.236 2.270 25,526,462 2.2528 -0.50%
2015-10-14 0 3.970 3.950 3.980 3.940 4.010 15,739,665 62,923,770 3.9978 2.270 2.259 2.276 2.253 2.293 27,526,580 2.2859 -0.75%
2015-10-13 0 4.000 4.000 4.010 3.950 4.030 13,056,815 52,146,798 3.9938 2.287 2.287 2.293 2.259 2.304 22,834,632 2.2837 -1.23%
2015-10-12 0 4.050 4.030 4.050 3.860 4.050 13,291,510 52,673,824 3.9630 2.316 2.304 2.316 2.207 2.316 23,245,082 2.2660 5.47%
2015-10-09 0 3.840 3.840 3.850 3.810 3.990 12,361,608 48,413,603 3.9164 2.196 2.196 2.201 2.179 2.281 21,618,808 2.2394 0.52%
2015-10-08 0 3.820 3.810 3.820 3.770 3.900 3,817,240 14,546,283 3.8107 2.184 2.179 2.184 2.156 2.230 6,675,845 2.1789 0.00%
2015-10-07 0 3.820 3.800 3.820 3.660 3.840 9,748,000 36,697,150 3.7646 2.184 2.173 2.184 2.093 2.196 17,047,955 2.1526 3.24%
2015-10-06 0 3.700 3.700 3.720 3.680 3.780 9,482,000 35,296,119 3.7224 2.116 2.116 2.127 2.104 2.161 16,582,756 2.1285 -0.54%
2015-10-05 0 3.720 3.720 3.730 3.620 3.800 11,043,834 40,852,056 3.6991 2.127 2.127 2.133 2.070 2.173 19,314,196 2.1151 -0.27%
2015-10-02 0 3.730 3.720 3.730 3.500 3.740 12,070,220 44,510,725 3.6876 2.133 2.127 2.133 2.001 2.139 21,109,209 2.1086 7.80%
2015-09-30 0 3.460 3.450 3.470 3.420 3.490 6,950,000 23,943,570 3.4451 1.978 1.973 1.984 1.956 1.996 12,154,625 1.9699 0.87%
2015-09-29 0 3.430 3.420 3.450 3.410 3.600 6,189,000 21,385,010 3.4553 1.961 1.956 1.973 1.950 2.058 10,823,738 1.9758 -5.51%
2015-09-25 0 3.630 3.620 3.630 3.620 3.730 2,568,305 9,396,106 3.6585 2.076 2.070 2.076 2.070 2.133 4,491,624 2.0919 -0.82%
2015-09-24 0 3.660 3.670 3.690 3.640 3.760 1,984,000 7,288,320 3.6735 2.093 2.099 2.110 2.081 2.150 3,469,752 2.1005 -1.61%
2015-09-23 0 3.720 3.720 3.740 3.680 3.770 4,947,800 18,401,458 3.7191 2.127 2.127 2.139 2.104 2.156 8,653,044 2.1266 -1.33%
2015-09-22 0 3.770 3.760 3.790 3.760 3.880 4,818,000 18,388,883 3.8167 2.156 2.150 2.167 2.150 2.219 8,426,041 2.1824 -1.82%
2015-09-21 0 3.840 3.840 3.850 3.830 3.920 2,578,000 9,917,240 3.8469 2.196 2.196 2.201 2.190 2.241 4,508,579 2.1996 -2.29%
2015-09-18 0 3.930 3.910 3.950 3.900 4.000 5,245,355 20,658,726 3.9385 2.247 2.236 2.259 2.230 2.287 9,173,428 2.2520 0.26%
2015-09-17 0 3.920 3.900 3.920 3.870 3.950 3,874,000 15,138,040 3.9076 2.241 2.230 2.241 2.213 2.259 6,775,111 2.2344 1.03%
2015-09-16 0 3.880 3.870 3.890 3.830 3.900 3,342,510 12,937,114 3.8705 2.219 2.213 2.224 2.190 2.230 5,845,605 2.2131 1.57%
2015-09-15 0 3.820 3.810 3.820 3.770 3.960 8,855,587 34,100,452 3.8507 2.184 2.179 2.184 2.156 2.264 15,487,243 2.2018 -1.55%
2015-09-14 0 3.880 3.880 3.890 3.850 3.940 6,076,000 23,548,490 3.8757 2.219 2.219 2.224 2.201 2.253 10,626,116 2.2161 -0.51%
2015-09-11 0 3.900 3.880 3.900 3.850 3.920 7,941,412 30,822,062 3.8812 2.230 2.219 2.230 2.201 2.241 13,888,473 2.2193 0.52%
2015-09-10 0 3.880 3.870 3.890 3.810 3.920 8,802,498 34,179,512 3.8829 2.219 2.213 2.224 2.179 2.241 15,394,398 2.2203 -1.77%
2015-09-09 0 3.950 3.920 3.930 3.620 4.100 18,059,502 70,301,247 3.8928 2.259 2.241 2.247 2.070 2.344 31,583,666 2.2259 10.96%
2015-09-08 0 3.560 3.550 3.570 3.430 3.600 4,928,017 17,331,680 3.5170 2.036 2.030 2.041 1.961 2.058 8,618,446 2.0110 3.79%
2015-09-07 0 3.430 3.420 3.440 3.380 3.470 3,963,152 13,550,344 3.4191 1.961 1.956 1.967 1.933 1.984 6,931,026 1.9550 0.88%
2015-09-04 0 3.400 3.390 3.400 3.360 3.490 3,460,000 11,731,240 3.3905 1.944 1.938 1.944 1.921 1.996 6,051,080 1.9387 0.00%
2015-09-02 0 3.400 3.400 3.430 3.360 3.500 11,120,000 37,837,272 3.4026 1.944 1.944 1.961 1.921 2.001 19,447,400 1.9456 -2.02%
2015-09-01 0 3.470 3.460 3.470 3.360 3.520 5,852,000 20,304,579 3.4697 1.984 1.978 1.984 1.921 2.013 10,234,369 1.9840 -0.29%
2015-08-31 0 3.480 3.470 3.520 3.460 3.620 5,814,510 20,442,073 3.5157 1.990 1.984 2.013 1.978 2.070 10,168,804 2.0103 -3.87%
2015-08-28 0 3.620 3.610 3.620 3.440 3.630 7,228,000 25,879,903 3.5805 2.070 2.064 2.070 1.967 2.076 12,640,810 2.0473 4.02%
2015-08-27 0 3.480 3.470 3.480 3.380 3.480 9,829,000 33,853,710 3.4443 1.990 1.984 1.990 1.933 1.990 17,189,613 1.9694 3.88%
2015-08-26 0 3.350 3.350 3.360 3.340 3.490 5,088,000 17,312,310 3.4026 1.916 1.916 1.921 1.910 1.996 8,898,235 1.9456 0.00%
2015-08-25 0 3.350 3.350 3.370 3.330 3.550 12,906,451 43,550,084 3.3743 1.916 1.916 1.927 1.904 2.030 22,571,665 1.9294 -0.89%
2015-08-24 0 3.380 3.380 3.390 3.350 3.530 13,658,000 46,191,583 3.3820 1.933 1.933 1.938 1.916 2.018 23,886,025 1.9338 -6.11%
2015-08-21 0 3.600 3.600 3.610 3.550 3.720 15,360,000 55,306,190 3.6007 2.058 2.058 2.064 2.030 2.127 26,862,596 2.0589 -5.51%
2015-08-20 0 3.810 3.790 3.820 3.760 3.900 5,765,093 21,982,378 3.8130 2.179 2.167 2.184 2.150 2.230 10,082,381 2.1803 -2.56%
2015-08-19 0 3.910 3.900 3.910 3.850 3.980 5,828,000 22,645,320 3.8856 2.236 2.230 2.236 2.201 2.276 10,192,397 2.2218 -0.76%
2015-08-18 0 3.940 3.910 3.930 3.850 4.100 17,821,975 70,363,342 3.9481 2.253 2.236 2.247 2.201 2.344 31,168,263 2.2575 -1.50%
2015-08-17 0 4.000 3.960 4.000 3.410 4.030 60,449,000 222,136,970 3.6748 2.287 2.264 2.287 1.950 2.304 105,717,258 2.1012 1.78%
2015-08-14 0 3.930 3.920 3.930 3.890 3.980 2,310,194 9,102,544 3.9402 2.247 2.241 2.247 2.224 2.276 4,040,222 2.2530 1.29%
2015-08-13 0 3.880 3.880 3.900 3.850 3.920 5,692,936 22,150,923 3.8909 2.219 2.219 2.230 2.201 2.241 9,956,188 2.2248 1.31%
2015-08-12 0 3.830 3.810 3.820 3.820 3.970 5,979,031 23,219,355 3.8835 2.190 2.179 2.184 2.184 2.270 10,456,530 2.2206 -4.01%
2015-08-11 0 3.990 3.980 3.990 3.940 4.010 7,761,827 30,788,018 3.9666 2.281 2.276 2.281 2.253 2.293 13,574,403 2.2681 1.01%
2015-08-10 0 3.950 3.950 3.970 3.890 3.990 4,092,498 16,184,537 3.9547 2.259 2.259 2.270 2.224 2.281 7,157,234 2.2613 -0.13%
2015-08-07 0 4.050 4.040 4.050 3.920 4.060 6,444,000 25,823,750 4.0074 2.261 2.256 2.261 2.189 2.267 11,540,399 2.2377 3.05%
2015-08-06 0 3.930 3.920 3.930 3.920 4.150 6,700,961 26,899,535 4.0143 2.194 2.189 2.194 2.189 2.317 12,000,584 2.2415 -4.84%
2015-08-05 0 4.130 4.130 4.150 4.080 4.160 7,152,000 29,616,010 4.1409 2.306 2.306 2.317 2.278 2.323 12,808,339 2.3122 0.24%
2015-08-04 0 4.120 4.120 4.130 4.020 4.160 4,228,996 17,411,383 4.1171 2.301 2.301 2.306 2.245 2.323 7,573,604 2.2990 0.49%
2015-08-03 0 4.100 4.090 4.100 4.030 4.190 9,157,800 37,557,484 4.1011 2.289 2.284 2.289 2.250 2.340 16,400,476 2.2900 0.74%
2015-07-31 0 4.070 4.060 4.110 3.970 4.130 22,934,844 92,767,792 4.0448 2.273 2.267 2.295 2.217 2.306 41,073,442 2.2586 3.04%
2015-07-30 0 3.950 3.940 3.950 3.850 3.960 10,265,875 40,227,222 3.9185 2.206 2.200 2.206 2.150 2.211 18,384,900 2.1881 2.86%
2015-07-29 0 3.840 3.830 3.850 3.790 3.950 15,412,220 59,504,878 3.8609 2.144 2.139 2.150 2.116 2.206 27,601,361 2.1559 1.05%
2015-07-28 0 3.800 3.800 3.820 3.750 4.020 10,424,000 40,033,516 3.8405 2.122 2.122 2.133 2.094 2.245 18,668,082 2.1445 -2.31%
2015-07-27 0 3.890 3.870 3.910 3.750 3.930 11,601,516 44,823,947 3.8636 2.172 2.161 2.183 2.094 2.194 20,776,866 2.1574 -1.52%
2015-07-24 0 3.950 3.940 3.950 3.880 3.960 4,282,201 16,883,068 3.9426 2.206 2.200 2.206 2.167 2.211 7,668,887 2.2015 0.25%
2015-07-23 0 3.940 3.940 3.950 3.900 3.980 3,200,899 12,620,550 3.9428 2.200 2.200 2.206 2.178 2.222 5,732,410 2.2016 1.03%
2015-07-22 0 3.900 3.900 3.910 3.880 4.000 3,524,000 13,790,050 3.9132 2.178 2.178 2.183 2.167 2.234 6,311,044 2.1851 -1.52%
2015-07-21 0 3.960 3.950 3.980 3.860 3.990 15,252,137 60,418,116 3.9613 2.211 2.206 2.222 2.155 2.228 27,314,673 2.2119 1.28%
2015-07-20 0 3.910 3.910 3.920 3.800 3.920 6,922,504 26,767,461 3.8667 2.183 2.183 2.189 2.122 2.189 12,397,340 2.1591 2.62%
2015-07-17 0 3.810 3.790 3.810 3.740 3.890 7,807,870 29,541,773 3.7836 2.127 2.116 2.127 2.088 2.172 13,982,920 2.1127 2.14%
2015-07-16 0 3.730 3.720 3.730 3.660 3.730 2,700,800 9,992,790 3.6999 2.083 2.077 2.083 2.044 2.083 4,836,796 2.0660 0.00%
2015-07-15 0 3.730 3.720 3.750 3.720 3.930 4,489,808 16,982,387 3.7824 2.083 2.077 2.094 2.077 2.194 8,040,685 2.1121 -3.87%
2015-07-14 0 3.880 3.860 3.900 3.820 4.150 5,580,800 21,873,796 3.9195 2.167 2.155 2.178 2.133 2.317 9,994,516 2.1886 -3.96%
2015-07-13 0 4.040 4.020 4.050 3.770 4.080 7,150,100 28,335,856 3.9630 2.256 2.245 2.261 2.105 2.278 12,804,936 2.2129 4.66%
2015-07-10 0 3.860 3.850 3.880 3.600 3.900 15,507,866 59,878,216 3.8612 2.155 2.150 2.167 2.010 2.178 27,772,651 2.1560 2.66%
2015-07-09 0 3.760 3.750 3.770 3.120 3.760 19,797,069 70,157,635 3.5438 2.100 2.094 2.105 1.742 2.100 35,454,078 1.9788 15.34%
2015-07-08 0 3.260 3.250 3.270 3.200 3.550 20,625,040 68,019,924 3.2979 1.820 1.815 1.826 1.787 1.982 36,936,871 1.8415 -8.94%
2015-07-07 0 3.580 3.570 3.580 3.570 3.780 11,199,129 40,672,690 3.6318 1.999 1.993 1.999 1.993 2.111 20,056,242 2.0279 -4.53%
2015-07-06 0 3.750 3.750 3.760 3.600 3.990 15,443,000 56,979,712 3.6897 2.094 2.094 2.100 2.010 2.228 27,656,485 2.0603 -3.60%
2015-07-03 0 3.890 3.890 3.910 3.880 4.080 9,806,841 38,641,624 3.9403 2.172 2.172 2.183 2.167 2.278 17,562,828 2.2002 -3.23%
2015-07-02 0 4.020 4.020 4.030 4.000 4.200 6,174,475 25,094,878 4.0643 2.245 2.245 2.250 2.234 2.345 11,057,714 2.2694 -2.43%
2015-06-30 0 4.120 4.120 4.170 4.000 4.180 8,994,000 36,909,526 4.1038 2.301 2.301 2.328 2.234 2.334 16,107,131 2.2915 2.23%
2015-06-29 0 4.030 4.020 4.030 3.950 4.170 11,912,484 48,095,924 4.0374 2.250 2.245 2.250 2.206 2.328 21,333,771 2.2545 -2.18%
2015-06-26 0 4.120 4.110 4.120 4.040 4.180 14,686,000 60,422,751 4.1143 2.301 2.295 2.301 2.256 2.334 26,300,792 2.2974 -0.72%
2015-06-25 0 4.150 4.150 4.170 4.130 4.180 5,418,234 22,503,467 4.1533 2.317 2.317 2.328 2.306 2.334 9,703,380 2.3191 0.48%
2015-06-24 0 4.130 4.120 4.130 4.110 4.140 5,576,983 23,008,070 4.1255 2.306 2.301 2.306 2.295 2.312 9,987,680 2.3036 0.49%
2015-06-23 0 4.110 4.110 4.130 4.100 4.200 6,049,948 24,988,545 4.1304 2.295 2.295 2.306 2.289 2.345 10,834,701 2.3063 -0.48%
2015-06-22 0 4.130 4.130 4.140 4.080 4.160 3,454,335 14,227,036 4.1186 2.306 2.306 2.312 2.278 2.323 6,186,283 2.2998 -0.24%
2015-06-19 0 4.140 4.140 4.150 4.140 4.250 5,437,675 22,689,900 4.1727 2.312 2.312 2.317 2.312 2.373 9,738,197 2.3300 -0.72%
2015-06-18 0 4.170 4.160 4.180 4.150 4.270 3,276,000 13,703,350 4.1830 2.328 2.323 2.334 2.317 2.384 5,866,907 2.3357 -0.71%
2015-06-17 0 4.200 4.190 4.200 4.180 4.280 5,081,020 21,400,439 4.2118 2.345 2.340 2.345 2.334 2.390 9,099,472 2.3518 0.72%
2015-06-16 0 4.170 4.160 4.190 4.160 4.220 8,264,313 34,595,111 4.1861 2.328 2.323 2.340 2.323 2.356 14,800,353 2.3375 0.00%
2015-06-15 0 4.170 4.170 4.180 4.170 4.340 7,792,000 32,894,990 4.2216 2.328 2.328 2.334 2.328 2.423 13,954,499 2.3573 -4.36%
2015-06-12 0 4.360 4.340 4.370 4.270 4.380 9,164,000 39,680,607 4.3301 2.435 2.423 2.440 2.384 2.446 16,411,580 2.4178 1.63%
2015-06-11 0 4.290 4.280 4.300 4.250 4.340 6,186,000 26,577,520 4.2964 2.395 2.390 2.401 2.373 2.423 11,078,354 2.3990 -0.92%
2015-06-10 0 4.330 4.330 4.340 4.220 4.390 7,937,200 34,208,650 4.3099 2.418 2.418 2.423 2.356 2.451 14,214,534 2.4066 1.88%
2015-06-09 0 4.250 4.250 4.260 4.210 4.430 13,307,175 57,022,886 4.2851 2.373 2.373 2.379 2.351 2.474 23,831,489 2.3928 -2.97%
2015-06-08 0 4.380 4.380 4.400 4.360 4.580 12,216,179 54,210,667 4.4376 2.446 2.446 2.457 2.435 2.557 21,877,651 2.4779 -2.67%
2015-06-05 0 4.500 4.500 4.510 4.480 4.660 5,340,000 24,136,475 4.5199 2.513 2.513 2.518 2.502 2.602 9,563,273 2.5239 -1.32%
2015-06-04 0 4.560 4.560 4.570 4.450 4.600 14,251,000 64,704,530 4.5404 2.546 2.546 2.552 2.485 2.569 25,521,761 2.5353 2.47%
2015-06-03 0 4.450 4.450 4.460 4.450 4.630 17,520,000 79,227,410 4.5221 2.485 2.485 2.490 2.485 2.585 31,376,132 2.5251 -3.47%
2015-06-02 0 4.670 4.660 4.670 4.630 4.690 6,614,000 30,888,258 4.6701 2.574 2.569 2.574 2.552 2.585 11,999,011 2.5742 -0.43%
2015-06-01 0 4.690 4.680 4.690 4.610 4.730 8,393,813 39,326,624 4.6852 2.585 2.580 2.585 2.541 2.607 15,227,919 2.5825 0.43%
2015-05-29 0 4.670 4.660 4.690 4.640 4.720 9,452,617 44,296,642 4.6862 2.574 2.569 2.585 2.558 2.602 17,148,784 2.5831 0.00%
2015-05-28 0 4.670 4.670 4.680 4.640 4.750 10,805,282 50,773,512 4.6990 2.574 2.574 2.580 2.558 2.618 19,602,766 2.5901 -1.68%
2015-05-27 0 4.750 4.740 4.750 4.710 4.780 7,407,854 35,204,081 4.7523 2.618 2.613 2.618 2.596 2.635 13,439,208 2.6195 -1.25%
2015-05-26 0 4.810 4.800 4.810 4.790 4.860 9,556,179 46,046,890 4.8185 2.651 2.646 2.651 2.640 2.679 17,336,664 2.6560 0.21%
2015-05-22 0 4.800 4.790 4.810 4.790 4.850 4,710,000 22,724,860 4.8248 2.646 2.640 2.651 2.640 2.673 8,544,805 2.6595 -0.21%
2015-05-21 0 4.810 4.780 4.810 4.780 4.880 5,932,314 28,532,995 4.8098 2.651 2.635 2.651 2.635 2.690 10,762,307 2.6512 -0.82%
2015-05-20 0 4.850 4.850 4.870 4.820 4.890 2,664,907 12,951,085 4.8599 2.673 2.673 2.684 2.657 2.695 4,834,631 2.6788 -0.61%
2015-05-19 0 4.880 4.860 4.890 4.780 4.890 6,176,300 29,914,007 4.8434 2.690 2.679 2.695 2.635 2.695 11,204,943 2.6697 2.09%
2015-05-18 0 4.780 4.770 4.780 4.750 4.920 7,356,000 35,531,710 4.8303 2.635 2.629 2.635 2.618 2.712 13,345,135 2.6625 -1.85%
2015-05-15 0 4.870 4.860 4.870 4.810 4.900 5,491,477 26,621,027 4.8477 2.684 2.679 2.684 2.651 2.701 9,962,548 2.6721 0.41%
2015-05-14 0 4.850 4.820 4.860 4.810 4.880 5,656,000 27,373,710 4.8398 2.673 2.657 2.679 2.651 2.690 10,261,023 2.6677 -0.21%
2015-05-13 0 4.860 4.840 4.870 4.750 4.890 7,250,146 35,190,843 4.8538 2.679 2.668 2.684 2.618 2.695 13,153,097 2.6755 1.04%
2015-05-12 0 4.810 4.800 4.810 4.780 4.850 2,891,200 13,911,352 4.8116 2.651 2.646 2.651 2.635 2.673 5,245,168 2.6522 -0.82%
2015-05-11 0 4.850 4.840 4.850 4.800 4.890 7,923,652 38,319,261 4.8361 2.673 2.668 2.673 2.646 2.695 14,374,960 2.6657 2.11%
2015-05-08 0 4.750 4.750 4.760 4.670 4.790 9,218,000 43,667,150 4.7372 2.618 2.618 2.624 2.574 2.640 16,723,145 2.6112 2.37%
2015-05-07 0 4.640 4.640 4.650 4.630 4.930 17,015,000 79,798,150 4.6899 2.558 2.558 2.563 2.552 2.717 30,868,336 2.5851 -4.92%
2015-05-06 0 4.880 4.870 4.880 4.850 4.950 10,942,608 53,586,175 4.8970 2.690 2.684 2.690 2.673 2.728 19,851,901 2.6993 -1.01%
2015-05-05 0 4.930 4.940 4.950 4.900 5.150 11,876,270 58,960,672 4.9646 2.717 2.723 2.728 2.701 2.839 21,545,735 2.7365 -4.46%
2015-05-04 0 5.160 5.130 5.160 5.060 5.250 32,568,571 168,568,767 5.1758 2.844 2.828 2.844 2.789 2.894 59,085,370 2.8530 -0.39%
2015-04-30 0 5.180 5.160 5.170 5.030 5.230 31,558,000 162,746,490 5.1571 2.855 2.844 2.850 2.773 2.883 57,252,009 2.8426 1.17%
2015-04-29 0 5.120 5.120 5.130 5.020 5.160 20,656,807 105,505,073 5.1075 2.822 2.822 2.828 2.767 2.844 37,475,242 2.8153 2.20%
2015-04-28 0 5.010 5.020 5.030 4.810 5.080 31,929,259 157,541,000 4.9341 2.762 2.767 2.773 2.651 2.800 57,925,541 2.7197 2.66%
2015-04-27 0 4.880 4.880 4.890 4.790 4.940 20,859,175 101,973,420 4.8887 2.690 2.690 2.695 2.640 2.723 37,842,375 2.6947 2.09%
2015-04-24 0 4.780 4.780 4.790 4.720 4.800 14,527,000 69,212,516 4.7644 2.635 2.635 2.640 2.602 2.646 26,354,647 2.6262 1.70%
2015-04-23 0 4.700 4.710 4.720 4.700 4.760 15,932,187 75,335,880 4.7285 2.591 2.596 2.602 2.591 2.624 28,903,914 2.6064 0.86%
2015-04-22 0 4.660 4.660 4.670 4.630 4.720 21,133,823 98,924,110 4.6808 2.569 2.569 2.574 2.552 2.602 38,340,637 2.5801 0.65%
2015-04-21 0 4.630 4.620 4.630 4.590 4.850 23,488,269 109,584,186 4.6655 2.552 2.547 2.552 2.530 2.673 42,612,035 2.5717 -1.49%
2015-04-20 0 4.700 4.700 4.720 4.580 4.880 28,108,000 132,426,430 4.7113 2.591 2.591 2.602 2.525 2.690 50,993,075 2.5969 -3.09%
2015-04-17 0 4.850 4.840 4.860 4.830 5.050 16,389,302 80,673,499 4.9223 2.673 2.668 2.679 2.662 2.784 29,733,204 2.7132 -1.62%
2015-04-16 0 4.930 4.930 4.940 4.900 5.190 25,880,442 128,222,792 4.9544 2.717 2.717 2.723 2.701 2.861 46,951,876 2.7309 -2.76%
2015-04-15 0 5.070 5.060 5.090 5.030 5.270 21,089,676 107,758,956 5.1096 2.795 2.789 2.806 2.773 2.905 38,260,546 2.8165 -0.59%
2015-04-14 0 5.100 5.090 5.110 5.070 5.320 26,682,129 139,024,120 5.2104 2.811 2.806 2.817 2.795 2.932 48,406,283 2.8720 -3.95%
2015-04-13 0 5.310 5.300 5.310 5.280 5.550 36,480,702 194,863,011 5.3415 2.927 2.921 2.927 2.910 3.059 66,182,695 2.9443 -1.48%
2015-04-10 0 5.390 5.350 5.390 5.270 5.440 28,345,145 151,395,674 5.3412 2.971 2.949 2.971 2.905 2.999 51,423,300 2.9441 -0.92%
2015-04-09 0 5.440 5.420 5.440 5.300 5.600 46,906,197 254,040,605 5.4159 2.999 2.988 2.999 2.921 3.087 85,096,458 2.9853 2.84%
2015-04-08 0 5.290 5.290 5.300 4.960 5.320 39,565,010 205,599,613 5.1965 2.916 2.916 2.921 2.734 2.932 71,778,196 2.8644 6.44%
2015-04-02 0 4.970 4.960 4.970 4.920 5.040 13,722,292 68,163,886 4.9674 2.740 2.734 2.740 2.712 2.778 24,894,758 2.7381 -0.40%
2015-04-01 0 4.990 4.970 4.980 4.760 4.990 23,022,000 112,357,512 4.8804 2.751 2.740 2.745 2.624 2.751 41,766,137 2.6902 4.18%
2015-03-31 0 4.790 4.770 4.800 4.760 4.900 16,150,373 77,754,274 4.8144 2.640 2.629 2.646 2.624 2.701 29,299,743 2.6538 -0.83%
2015-03-30 0 4.830 4.820 4.840 4.810 4.950 10,425,216 50,579,981 4.8517 2.662 2.657 2.668 2.651 2.728 18,913,257 2.6743 0.21%
2015-03-27 0 4.820 4.790 4.820 4.740 4.850 9,742,000 46,569,460 4.7803 2.657 2.640 2.657 2.613 2.673 17,673,778 2.6349 -0.21%
2015-03-26 0 4.830 4.820 4.830 4.810 4.890 9,876,941 47,792,561 4.8388 2.662 2.657 2.662 2.651 2.695 17,918,585 2.6672 -0.41%
2015-03-25 0 4.850 4.840 4.860 4.830 4.880 9,747,444 47,414,142 4.8643 2.673 2.668 2.679 2.662 2.690 17,683,654 2.6812 -0.61%
2015-03-24 0 4.880 4.860 4.880 4.830 4.920 12,468,303 60,899,106 4.8843 2.690 2.679 2.690 2.662 2.712 22,619,792 2.6923 -0.41%
2015-03-23 0 4.900 4.880 4.900 4.810 4.930 11,049,073 53,991,569 4.8865 2.701 2.690 2.701 2.651 2.717 20,045,048 2.6935 -0.61%
2015-03-20 0 4.930 4.910 4.930 4.680 4.940 32,617,487 158,568,278 4.8614 2.717 2.706 2.717 2.580 2.723 59,174,113 2.6797 4.67%
2015-03-19 0 4.710 4.710 4.720 4.650 4.750 7,702,200 36,263,860 4.7082 2.596 2.596 2.602 2.563 2.618 13,973,206 2.5952 0.00%
2015-03-18 0 4.710 4.700 4.710 4.590 4.740 10,676,496 49,985,435 4.6818 2.596 2.591 2.596 2.530 2.613 19,369,125 2.5807 2.84%
2015-03-17 0 4.580 4.570 4.580 4.510 4.630 12,050,000 55,075,170 4.5706 2.525 2.519 2.525 2.486 2.552 21,860,914 2.5193 2.00%
2015-03-16 0 4.490 4.480 4.490 4.470 4.600 6,176,083 27,820,699 4.5046 2.475 2.469 2.475 2.464 2.536 11,204,549 2.4830 -2.39%
2015-03-13 0 4.600 4.600 4.610 4.500 4.620 13,318,000 60,797,712 4.5651 2.536 2.536 2.541 2.480 2.547 24,161,298 2.5163 1.77%
2015-03-12 0 4.520 4.500 4.540 4.460 4.650 12,253,872 55,727,279 4.5477 2.491 2.480 2.503 2.458 2.563 22,230,775 2.5068 0.89%
2015-03-11 0 4.480 4.480 4.490 4.440 4.540 25,236,750 113,392,144 4.4931 2.469 2.469 2.475 2.447 2.503 45,784,100 2.4767 -3.03%
2015-03-10 0 4.620 4.600 4.620 4.590 4.700 10,871,000 50,467,160 4.6424 2.547 2.536 2.547 2.530 2.591 19,721,991 2.5589 -1.28%
2015-03-09 0 4.680 4.660 4.680 4.580 4.730 12,159,068 56,747,931 4.6671 2.580 2.569 2.580 2.525 2.607 22,058,783 2.5726 -0.64%
2015-03-06 0 4.710 4.710 4.720 4.630 4.790 17,499,412 82,454,359 4.7118 2.596 2.596 2.602 2.552 2.640 31,747,148 2.5972 -1.46%
2015-03-05 0 4.780 4.780 4.790 4.620 4.840 30,219,700 143,904,523 4.7619 2.635 2.635 2.640 2.547 2.668 54,824,087 2.6248 2.58%
2015-03-04 0 4.660 4.650 4.660 4.630 4.700 25,945,702 121,038,442 4.6651 2.569 2.563 2.569 2.552 2.591 47,070,270 2.5714 -0.21%
2015-03-03 0 4.670 4.670 4.680 4.390 4.730 54,902,146 252,914,765 4.6066 2.574 2.574 2.580 2.420 2.607 99,602,578 2.5392 2.64%
2015-03-02 0 4.550 4.550 4.560 4.160 4.570 47,009,400 207,400,176 4.4119 2.508 2.508 2.514 2.293 2.519 85,283,687 2.4319 9.64%
2015-02-27 0 4.150 4.150 4.160 4.130 4.200 8,963,412 37,265,902 4.1576 2.288 2.288 2.293 2.277 2.315 16,261,276 2.2917 -1.43%
2015-02-26 0 4.210 4.200 4.220 4.180 4.310 9,804,510 41,310,612 4.2134 2.321 2.315 2.326 2.304 2.376 17,787,182 2.3225 -1.86%
2015-02-25 0 4.290 4.280 4.290 4.260 4.330 11,766,242 50,403,261 4.2837 2.365 2.359 2.365 2.348 2.387 21,346,124 2.3612 0.00%
2015-02-24 0 4.290 4.290 4.300 4.270 4.350 8,253,833 35,594,195 4.3124 2.365 2.365 2.370 2.354 2.398 14,973,969 2.3771 -1.38%
2015-02-23 0 4.350 4.340 4.350 4.330 4.400 4,359,312 18,971,396 4.3519 2.398 2.392 2.398 2.387 2.425 7,908,593 2.3988 -0.68%
2015-02-18 0 4.380 4.380 4.390 4.340 4.400 10,304,000 45,161,640 4.3829 2.414 2.414 2.420 2.392 2.425 18,693,349 2.4159 0.23%
2015-02-17 0 4.370 4.370 4.380 4.350 4.400 3,706,000 16,221,360 4.3771 2.409 2.409 2.414 2.398 2.425 6,723,365 2.4127 -0.46%
2015-02-16 0 4.390 4.390 4.400 4.290 4.420 10,427,229 45,402,188 4.3542 2.420 2.420 2.425 2.365 2.436 18,916,909 2.4001 2.57%
2015-02-13 0 4.280 4.280 4.300 4.190 4.310 6,912,000 29,444,330 4.2599 2.359 2.359 2.370 2.310 2.376 12,539,638 2.3481 2.15%
2015-02-12 0 4.190 4.180 4.200 4.150 4.210 2,574,720 10,779,713 4.1868 2.310 2.304 2.315 2.288 2.321 4,671,015 2.3078 -0.24%
2015-02-11 0 4.200 4.180 4.200 4.140 4.210 8,764,000 36,665,228 4.1836 2.315 2.304 2.315 2.282 2.321 15,899,506 2.3061 0.72%
2015-02-10 0 4.170 4.160 4.170 4.150 4.250 4,708,000 19,671,850 4.1784 2.299 2.293 2.299 2.288 2.343 8,541,177 2.3032 -1.42%
2015-02-09 0 4.230 4.200 4.230 4.130 4.240 8,822,925 36,878,472 4.1798 2.332 2.315 2.332 2.277 2.337 16,006,407 2.3040 1.68%
2015-02-06 0 4.160 4.150 4.160 4.130 4.240 5,455,511 22,652,080 4.1521 2.293 2.288 2.293 2.277 2.337 9,897,299 2.2887 -1.19%
2015-02-05 0 4.210 4.200 4.220 4.150 4.310 12,320,225 52,101,346 4.2289 2.321 2.315 2.326 2.288 2.376 22,351,151 2.3310 0.48%
2015-02-04 0 4.190 4.170 4.200 4.100 4.210 6,834,459 28,562,329 4.1792 2.310 2.299 2.315 2.260 2.321 12,398,964 2.3036 0.96%
2015-02-03 0 4.150 4.130 4.160 4.020 4.160 5,874,100 24,090,714 4.1012 2.288 2.277 2.293 2.216 2.293 10,656,696 2.2606 2.72%
2015-02-02 0 4.040 4.040 4.060 4.020 4.160 4,590,000 18,695,342 4.0731 2.227 2.227 2.238 2.216 2.293 8,327,103 2.2451 -1.22%
2015-01-30 0 4.090 4.080 4.100 4.080 4.260 15,149,857 62,732,462 4.1408 2.254 2.249 2.260 2.249 2.348 27,484,624 2.2825 -3.31%
2015-01-29 0 4.230 4.230 4.240 4.160 4.320 8,988,000 38,006,728 4.2286 2.332 2.332 2.337 2.293 2.381 16,305,883 2.3309 -1.40%
2015-01-28 0 4.290 4.290 4.300 4.260 4.350 5,974,000 25,648,442 4.2933 2.365 2.365 2.370 2.348 2.398 10,837,933 2.3665 -1.15%
2015-01-27 0 4.340 4.340 4.350 4.300 4.380 7,262,000 31,466,420 4.3330 2.392 2.392 2.398 2.370 2.414 13,174,602 2.3884 0.23%
2015-01-26 0 4.330 4.330 4.340 4.310 4.380 6,155,573 26,742,965 4.3445 2.387 2.387 2.392 2.376 2.414 11,167,340 2.3947 -0.92%
2015-01-23 0 4.370 4.370 4.380 4.230 4.440 10,213,284 44,486,147 4.3557 2.409 2.409 2.414 2.332 2.447 18,528,773 2.4009 2.82%
2015-01-22 0 4.250 4.250 4.260 4.230 4.310 9,578,000 40,766,032 4.2562 2.343 2.343 2.348 2.332 2.376 17,376,251 2.3461 -0.23%
2015-01-21 0 4.260 4.260 4.270 4.240 4.280 4,560,357 19,403,648 4.2549 2.348 2.348 2.354 2.337 2.359 8,273,325 2.3453 0.47%
2015-01-20 0 4.240 4.220 4.240 4.200 4.400 7,834,584 33,165,071 4.2332 2.337 2.326 2.337 2.315 2.425 14,213,375 2.3334 0.71%
2015-01-19 0 4.210 4.210 4.230 4.200 4.380 10,532,000 44,585,200 4.2333 2.321 2.321 2.332 2.315 2.414 19,106,983 2.3335 -3.00%
2015-01-16 0 4.340 4.330 4.340 4.310 4.370 4,434,000 19,205,510 4.3314 2.392 2.387 2.392 2.376 2.409 8,044,091 2.3875 -0.91%
2015-01-15 0 4.380 4.370 4.380 4.300 4.400 7,271,075 31,813,159 4.3753 2.414 2.409 2.414 2.370 2.425 13,191,066 2.4117 1.86%
2015-01-14 0 4.300 4.290 4.310 4.290 4.360 11,098,000 47,905,914 4.3166 2.370 2.365 2.376 2.365 2.403 20,133,811 2.3794 -1.15%
2015-01-13 0 4.350 4.350 4.360 4.300 4.380 7,646,000 33,125,100 4.3323 2.398 2.398 2.403 2.370 2.414 13,871,249 2.3880 -0.46%
2015-01-12 0 4.370 4.360 4.370 4.320 4.450 8,308,000 36,288,030 4.3678 2.409 2.403 2.409 2.381 2.453 15,072,238 2.4076 -1.58%
2015-01-09 0 4.440 4.430 4.440 4.350 4.500 27,195,900 120,805,486 4.4420 2.447 2.442 2.447 2.398 2.480 49,338,358 2.4485 1.60%
2015-01-08 0 4.370 4.360 4.370 4.300 4.480 14,938,369 65,583,634 4.3903 2.409 2.403 2.409 2.370 2.469 27,100,945 2.4200 -0.91%
2015-01-07 0 4.410 4.400 4.420 4.220 4.430 24,224,976 106,368,953 4.3909 2.431 2.425 2.436 2.326 2.442 43,948,556 2.4203 1.85%
2015-01-06 0 4.330 4.330 4.350 4.170 4.370 21,632,701 92,646,106 4.2827 2.387 2.387 2.398 2.299 2.409 39,245,693 2.3607 1.41%
2015-01-05 0 4.270 4.260 4.270 4.060 4.320 34,064,131 144,691,582 4.2476 2.354 2.348 2.354 2.238 2.381 61,798,591 2.3413 4.66%
2015-01-02 0 4.080 4.070 4.080 3.900 4.120 15,784,000 63,725,910 4.0374 2.249 2.243 2.249 2.150 2.271 28,635,075 2.2254 4.35%
2014-12-31 0 3.910 3.910 3.920 3.890 3.930 2,106,000 8,240,480 3.9129 2.155 2.155 2.161 2.144 2.166 3,820,671 2.1568 0.00%
2014-12-30 0 3.910 3.900 3.910 3.880 3.950 6,299,485 24,607,697 3.9063 2.155 2.150 2.155 2.139 2.177 11,428,423 2.1532 -1.01%
2014-12-29 0 3.950 3.950 3.960 3.830 3.960 10,141,193 39,423,852 3.8875 2.177 2.177 2.183 2.111 2.183 18,397,987 2.1428 2.33%
2014-12-24 0 3.860 3.850 3.860 3.830 3.940 7,642,000 29,460,854 3.8551 2.128 2.122 2.128 2.111 2.172 13,863,992 2.1250 0.00%
2014-12-23 0 3.860 3.850 3.860 3.830 3.910 6,440,000 24,845,090 3.8579 2.128 2.122 2.128 2.111 2.155 11,683,343 2.1265 0.78%
2014-12-22 0 3.830 3.830 3.840 3.830 3.970 7,867,825 30,414,822 3.8657 2.111 2.111 2.117 2.111 2.188 14,273,680 2.1308 -1.29%
2014-12-19 0 3.880 3.870 3.880 3.860 3.930 16,750,112 65,187,632 3.8918 2.139 2.133 2.139 2.128 2.166 30,387,780 2.1452 -1.02%
2014-12-18 0 3.920 3.910 3.920 3.910 4.040 8,482,000 33,625,470 3.9643 2.161 2.155 2.161 2.155 2.227 15,387,906 2.1852 -2.00%
2014-12-17 0 4.000 3.990 4.000 3.910 4.040 19,296,000 77,205,240 4.0011 2.205 2.199 2.205 2.155 2.227 35,006,489 2.2055 2.30%
2014-12-16 0 3.910 3.900 3.910 3.850 3.920 8,466,998 32,978,669 3.8950 2.155 2.150 2.155 2.122 2.161 15,360,690 2.1470 1.30%
2014-12-15 0 3.860 3.860 3.870 3.860 3.950 10,302,645 40,181,593 3.9001 2.128 2.128 2.133 2.128 2.177 18,690,891 2.1498 -2.03%
2014-12-12 0 3.940 3.910 3.920 3.850 3.950 18,700,048 73,314,396 3.9205 2.172 2.155 2.161 2.122 2.177 33,925,322 2.1611 1.29%
2014-12-11 0 3.890 3.880 3.900 3.800 3.900 16,716,658 64,604,271 3.8647 2.144 2.139 2.150 2.095 2.150 30,327,088 2.1302 -2.02%
2014-12-10 0 3.970 3.950 3.970 3.770 3.970 15,292,672 59,803,276 3.9106 2.188 2.177 2.188 2.078 2.188 27,743,716 2.1556 4.47%
2014-12-09 0 3.800 3.800 3.810 3.770 3.990 23,884,007 91,712,090 3.8399 2.095 2.095 2.100 2.078 2.199 43,329,976 2.1166 -4.76%
2014-12-08 0 3.990 3.980 3.990 3.940 4.040 12,658,000 50,434,458 3.9844 2.199 2.194 2.199 2.172 2.227 22,963,937 2.1962 1.27%
2014-12-05 0 3.940 3.930 3.950 3.860 3.980 12,688,187 49,845,934 3.9285 2.172 2.166 2.177 2.128 2.194 23,018,702 2.1655 1.03%
2014-12-04 0 3.900 3.900 3.920 3.900 4.010 17,724,000 69,709,910 3.9331 2.150 2.150 2.161 2.150 2.210 32,154,592 2.1680 -2.01%
2014-12-03 0 3.980 3.970 3.980 3.910 4.130 21,202,000 84,639,793 3.9921 2.194 2.188 2.194 2.155 2.277 38,464,323 2.2005 -3.40%
2014-12-02 0 4.120 4.110 4.120 4.080 4.220 17,297,202 71,394,748 4.1275 2.271 2.265 2.271 2.249 2.326 31,380,302 2.2751 -1.20%
2014-12-01 0 4.170 4.170 4.190 4.150 4.270 10,108,013 42,596,231 4.2141 2.299 2.299 2.310 2.288 2.354 18,337,792 2.3229 0.24%
2014-11-28 0 4.160 4.160 4.180 4.150 4.230 7,805,257 32,524,261 4.1670 2.293 2.293 2.304 2.288 2.332 14,160,170 2.2969 -1.42%
2014-11-27 0 4.220 4.220 4.230 4.150 4.240 6,536,375 27,426,487 4.1960 2.326 2.326 2.332 2.288 2.337 11,858,185 2.3129 0.00%
2014-11-26 0 4.220 4.210 4.220 4.200 4.240 6,724,285 28,338,841 4.2144 2.326 2.321 2.326 2.315 2.337 12,199,088 2.3230 0.48%
2014-11-25 0 4.200 4.200 4.220 4.180 4.370 10,786,674 45,693,007 4.2361 2.315 2.315 2.326 2.304 2.409 19,569,008 2.3350 -3.23%
2014-11-24 0 4.340 4.320 4.330 4.250 4.370 13,104,600 56,742,266 4.3300 2.392 2.381 2.387 2.343 2.409 23,774,152 2.3867 3.58%
2014-11-21 0 4.190 4.190 4.200 4.180 4.250 5,307,400 22,282,132 4.1983 2.310 2.310 2.315 2.304 2.343 9,628,599 2.3142 -0.48%
2014-11-20 0 4.210 4.210 4.220 4.130 4.280 9,586,384 40,277,446 4.2015 2.321 2.321 2.326 2.277 2.359 17,391,462 2.3159 0.24%
2014-11-19 0 4.200 4.170 4.180 4.130 4.240 13,921,696 58,302,784 4.1879 2.315 2.299 2.304 2.277 2.337 25,256,514 2.3084 -1.18%
2014-11-18 0 4.250 4.240 4.250 4.230 4.340 14,051,179 59,919,470 4.2644 2.343 2.337 2.343 2.332 2.392 25,491,420 2.3506 -1.62%
2014-11-17 0 4.320 4.310 4.320 4.220 4.370 16,213,310 69,844,728 4.3079 2.381 2.376 2.381 2.326 2.409 29,413,923 2.3745 2.61%
2014-11-14 0 4.210 4.200 4.210 4.090 4.250 14,628,246 61,478,130 4.2027 2.321 2.315 2.321 2.254 2.343 26,538,325 2.3166 2.18%
2014-11-13 0 4.120 4.120 4.130 4.100 4.180 12,406,769 51,251,065 4.1309 2.271 2.271 2.277 2.260 2.304 22,508,158 2.2770 -1.44%
2014-11-12 0 4.180 4.160 4.170 4.090 4.200 22,220,450 92,361,269 4.1566 2.304 2.293 2.299 2.254 2.315 40,311,978 2.2912 2.45%
2014-11-11 0 4.080 4.070 4.100 4.060 4.350 31,006,800 130,415,736 4.2060 2.249 2.243 2.260 2.238 2.398 56,252,031 2.3184 -3.09%
2014-11-10 0 4.210 4.200 4.220 4.200 4.600 31,809,736 137,864,032 4.3340 2.321 2.315 2.326 2.315 2.536 57,708,704 2.3890 -5.82%
2014-11-07 0 4.470 4.460 4.470 4.400 4.640 23,930,000 107,146,244 4.4775 2.464 2.458 2.464 2.425 2.558 43,413,416 2.4680 -3.25%
2014-11-06 1 - - - - - 0 0 - 2.547 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 2.547 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 2.547 - - - - 0 - 0.00%
2014-11-03 0 4.620 4.610 4.620 4.560 4.640 7,632,000 35,093,174 4.5982 2.547 2.541 2.547 2.514 2.558 13,845,850 2.5346 0.87%
2014-10-31 0 4.580 4.580 4.600 4.550 4.680 17,672,000 81,203,906 4.5951 2.525 2.525 2.536 2.508 2.580 32,060,254 2.5329 -0.43%
2014-10-30 0 4.600 4.570 4.590 4.570 4.690 7,438,000 34,251,130 4.6049 2.536 2.519 2.530 2.519 2.585 13,493,898 2.5383 -1.08%
2014-10-29 0 4.650 4.640 4.660 4.620 4.660 8,514,000 39,441,294 4.6325 2.563 2.558 2.569 2.547 2.569 15,445,960 2.5535 1.31%
2014-10-28 0 4.590 4.590 4.600 4.560 4.660 4,879,394 22,405,895 4.5919 2.530 2.530 2.536 2.514 2.569 8,852,117 2.5311 -0.22%
2014-10-27 0 4.600 4.610 4.620 4.530 4.700 7,650,000 35,107,430 4.5892 2.536 2.541 2.547 2.497 2.591 13,878,505 2.5296 -1.71%
2014-10-24 0 4.680 4.670 4.680 4.640 4.750 3,260,234 15,275,801 4.6855 2.580 2.574 2.580 2.558 2.618 5,914,663 2.5827 -0.64%
2014-10-23 0 4.710 4.700 4.710 4.650 4.750 9,438,000 44,234,151 4.6868 2.596 2.591 2.596 2.563 2.618 17,122,266 2.5834 0.86%
2014-10-22 0 4.670 4.660 4.670 4.650 4.730 5,532,000 25,966,800 4.6939 2.574 2.569 2.574 2.563 2.607 10,036,064 2.5873 0.00%
2014-10-21 0 4.670 4.680 4.690 4.670 4.750 3,630,319 17,081,930 4.7054 2.574 2.580 2.585 2.574 2.618 6,586,066 2.5936 -1.06%
2014-10-20 0 4.720 4.700 4.710 4.680 4.730 3,485,217 16,394,312 4.7040 2.602 2.591 2.596 2.580 2.607 6,322,824 2.5929 1.07%
2014-10-17 0 4.670 4.640 4.670 4.610 4.690 4,362,000 20,264,910 4.6458 2.574 2.558 2.574 2.541 2.585 7,913,469 2.5608 0.65%
2014-10-16 0 4.640 4.640 4.650 4.630 4.770 4,460,000 20,757,390 4.6541 2.558 2.558 2.563 2.552 2.629 8,091,259 2.5654 -1.28%
2014-10-15 0 4.700 4.670 4.700 4.650 4.760 11,439,104 53,684,560 4.6931 2.591 2.574 2.591 2.563 2.624 20,752,636 2.5869 0.21%
2014-10-14 0 4.690 4.680 4.690 4.680 4.820 7,558,300 35,798,917 4.7364 2.585 2.580 2.585 2.580 2.657 13,712,145 2.6107 -1.68%
2014-10-13 0 4.770 4.750 4.770 4.720 4.870 4,996,119 23,786,706 4.7610 2.629 2.618 2.629 2.602 2.684 9,063,878 2.6243 -1.45%
2014-10-10 0 4.840 4.800 4.840 4.800 4.850 5,964,000 28,708,370 4.8136 2.668 2.646 2.668 2.646 2.673 10,819,792 2.6533 -0.62%
2014-10-09 0 4.870 4.860 4.870 4.850 4.910 3,738,000 18,252,144 4.8829 2.684 2.679 2.684 2.673 2.706 6,781,419 2.6915 0.00%
2014-10-08 0 4.870 4.860 4.870 4.820 4.910 5,323,103 25,936,498 4.8724 2.684 2.679 2.684 2.657 2.706 9,657,087 2.6857 -0.81%
2014-10-07 0 4.910 4.900 4.910 4.870 4.940 5,048,000 24,779,320 4.9087 2.706 2.701 2.706 2.684 2.723 9,157,999 2.7058 0.61%
2014-10-06 0 4.880 4.860 4.880 4.840 4.880 6,963,000 33,884,270 4.8663 2.690 2.679 2.690 2.668 2.690 12,632,161 2.6824 1.04%
2014-10-03 0 4.830 4.820 4.830 4.680 4.900 19,188,167 91,766,658 4.7825 2.662 2.657 2.662 2.580 2.701 34,810,860 2.6362 -0.41%
2014-09-30 0 4.850 4.830 4.840 4.830 4.990 11,197,400 54,616,974 4.8776 2.673 2.662 2.668 2.662 2.751 20,314,140 2.6886 -2.81%
2014-09-29 0 4.990 4.980 4.990 4.840 5.040 18,181,529 90,004,452 4.9503 2.751 2.745 2.751 2.668 2.778 32,984,633 2.7287 -1.19%
2014-09-26 0 5.050 5.050 5.060 4.970 5.080 11,050,365 55,701,005 5.0406 2.784 2.784 2.789 2.740 2.800 20,047,392 2.7785 0.20%
2014-09-25 0 5.040 5.040 5.050 4.960 5.060 23,985,142 120,413,545 5.0203 2.778 2.778 2.784 2.734 2.789 43,513,454 2.7673 1.82%
2014-09-24 0 4.950 4.950 4.960 4.930 4.970 4,611,000 22,830,160 4.9512 2.728 2.728 2.734 2.717 2.740 8,365,201 2.7292 0.00%
2014-09-23 0 4.950 4.950 4.980 4.920 5.020 12,046,901 59,877,160 4.9703 2.728 2.728 2.745 2.712 2.767 21,855,291 2.7397 0.00%
2014-09-22 0 4.950 4.940 4.950 4.920 5.070 8,576,000 42,722,360 4.9816 2.728 2.723 2.728 2.712 2.795 15,558,439 2.7459 -2.37%
2014-09-19 0 5.070 5.060 5.070 5.030 5.100 14,360,912 72,829,891 5.0714 2.795 2.789 2.795 2.773 2.811 26,053,332 2.7954 0.40%
2014-09-18 0 5.050 5.050 5.060 4.940 5.090 13,982,486 70,258,551 5.0248 2.784 2.784 2.789 2.723 2.806 25,366,798 2.7697 1.20%
2014-09-17 0 4.990 4.990 5.000 4.910 5.020 16,886,037 83,980,061 4.9733 2.751 2.751 2.756 2.706 2.767 30,634,373 2.7414 1.84%
2014-09-16 0 4.900 4.880 4.910 4.790 4.980 16,416,000 80,268,654 4.8897 2.701 2.690 2.706 2.640 2.745 29,781,640 2.6952 2.51%
2014-09-15 0 4.780 4.770 4.790 4.770 4.900 10,940,006 52,537,458 4.8023 2.635 2.629 2.640 2.629 2.701 19,847,181 2.6471 -2.85%
2014-09-12 0 4.920 4.900 4.920 4.860 4.940 8,734,000 42,720,010 4.8912 2.712 2.701 2.712 2.679 2.723 15,845,080 2.6961 -0.20%
2014-09-11 0 4.930 4.920 4.940 4.890 5.000 13,285,700 65,432,540 4.9250 2.717 2.712 2.723 2.695 2.756 24,102,700 2.7147 -0.60%
2014-09-10 0 4.960 4.950 4.960 4.890 5.000 6,349,968 31,279,764 4.9260 2.734 2.728 2.734 2.695 2.756 11,520,008 2.7153 -0.20%
2014-09-08 0 4.970 4.960 4.970 4.900 5.030 11,182,000 55,586,760 4.9711 2.740 2.734 2.740 2.701 2.773 20,286,202 2.7401 -0.80%
2014-09-05 0 5.010 5.010 5.020 4.980 5.080 12,212,000 61,437,510 5.0309 2.762 2.762 2.767 2.745 2.800 22,154,811 2.7731 0.00%
2014-09-04 0 5.010 5.000 5.010 4.960 5.040 7,092,281 35,434,559 4.9962 2.762 2.756 2.762 2.734 2.778 12,866,701 2.7540 0.20%
2014-09-03 0 5.000 5.000 5.010 4.950 5.040 11,742,028 58,493,897 4.9816 2.756 2.756 2.762 2.728 2.778 21,302,196 2.7459 0.00%
2014-09-02 0 5.000 5.000 5.010 4.950 5.090 15,562,084 77,958,375 5.0095 2.756 2.756 2.762 2.728 2.806 28,232,479 2.7613 0.60%
2014-09-01 0 4.970 4.950 4.970 4.840 4.970 9,248,832 45,473,688 4.9167 2.740 2.728 2.740 2.668 2.740 16,779,080 2.7101 1.64%
2014-08-29 0 4.890 4.850 4.890 4.820 4.960 18,204,259 88,882,503 4.8825 2.695 2.673 2.695 2.657 2.734 33,025,870 2.6913 -0.20%
2014-08-28 0 4.900 4.880 4.910 4.860 5.120 30,602,000 151,343,610 4.9455 2.701 2.690 2.706 2.679 2.822 55,517,649 2.7260 -3.54%
2014-08-27 0 5.080 5.070 5.090 5.060 5.210 29,053,608 149,275,503 5.1379 2.800 2.795 2.806 2.789 2.872 52,708,582 2.8321 0.00%
2014-08-26 0 5.080 5.080 5.090 4.880 5.130 48,104,624 243,458,971 5.0610 2.800 2.800 2.806 2.690 2.828 87,270,624 2.7897 3.25%
2014-08-25 0 4.920 4.910 4.920 4.790 4.930 18,216,040 88,771,731 4.8733 2.712 2.706 2.712 2.640 2.717 33,047,243 2.6862 2.07%
2014-08-22 0 4.820 4.810 4.820 4.760 4.830 10,994,000 52,689,200 4.7925 2.657 2.651 2.657 2.624 2.662 19,945,136 2.6417 0.21%
2014-08-21 0 4.810 4.800 4.810 4.790 4.860 14,061,213 67,634,795 4.8100 2.651 2.646 2.651 2.640 2.679 25,509,623 2.6513 -0.62%
2014-08-20 0 4.840 4.840 4.850 4.800 4.890 12,396,000 60,048,460 4.8442 2.668 2.668 2.673 2.646 2.695 22,488,621 2.6702 0.21%
2014-08-19 0 4.830 4.830 4.840 4.770 4.850 14,961,064 71,994,135 4.8121 2.662 2.662 2.668 2.629 2.673 27,142,118 2.6525 0.00%
2014-08-18 0 4.830 4.820 4.830 4.750 4.870 14,438,100 69,297,041 4.7996 2.662 2.657 2.662 2.618 2.684 26,193,366 2.6456 -0.62%
2014-08-15 0 4.860 4.860 4.870 4.750 4.900 27,840,130 134,624,477 4.8356 2.679 2.679 2.684 2.618 2.701 50,507,110 2.6655 2.53%
2014-08-14 0 4.740 4.740 4.750 4.650 4.750 24,062,293 113,342,677 4.7104 2.613 2.613 2.618 2.563 2.618 43,653,420 2.5964 2.16%
2014-08-13 0 4.640 4.630 4.640 4.620 4.660 10,589,000 49,105,590 4.6374 2.558 2.552 2.558 2.547 2.569 19,210,391 2.5562 0.00%
2014-08-12 0 4.640 4.630 4.640 4.600 4.680 14,428,000 66,751,940 4.6266 2.558 2.552 2.558 2.536 2.580 26,175,042 2.5502 0.00%
2014-08-11 0 4.640 4.640 4.650 4.490 4.650 21,032,000 96,952,506 4.6098 2.558 2.558 2.563 2.475 2.563 38,155,911 2.5410 2.88%
2014-08-08 0 4.510 4.490 4.500 4.420 4.540 27,818,000 124,288,240 4.4679 2.486 2.475 2.480 2.436 2.503 50,466,962 2.4628 -0.22%
2014-08-07 0 4.520 4.520 4.530 4.520 4.600 8,644,000 39,220,820 4.5373 2.491 2.491 2.497 2.491 2.536 15,681,804 2.5010 -1.09%
2014-08-06 0 4.570 4.570 4.580 4.500 4.590 13,986,000 63,659,520 4.5517 2.519 2.519 2.525 2.480 2.530 25,373,173 2.5089 1.33%
2014-08-05 0 4.600 4.590 4.600 4.580 4.640 14,038,000 64,557,490 4.5988 2.486 2.481 2.486 2.475 2.508 25,975,732 2.4853 -0.22%
2014-08-04 0 4.610 4.600 4.610 4.520 4.610 14,286,991 65,101,938 4.5567 2.491 2.486 2.491 2.443 2.491 26,436,461 2.4626 1.32%
2014-08-01 0 4.550 4.540 4.550 4.520 4.580 17,869,660 81,100,740 4.5385 2.459 2.454 2.459 2.443 2.475 33,065,785 2.4527 -0.66%
2014-07-31 0 4.580 4.580 4.590 4.530 4.630 22,677,079 103,752,542 4.5752 2.475 2.475 2.481 2.448 2.502 41,961,370 2.4726 -0.43%
2014-07-30 0 4.600 4.590 4.600 4.590 4.680 38,927,669 179,762,800 4.6179 2.486 2.481 2.486 2.481 2.529 72,031,249 2.4956 -0.22%
2014-07-29 0 4.610 4.600 4.610 4.600 4.680 22,080,068 102,068,748 4.6227 2.491 2.486 2.491 2.486 2.529 40,856,669 2.4982 -0.86%
2014-07-28 0 4.650 4.640 4.650 4.610 4.670 21,087,000 97,906,358 4.6430 2.513 2.508 2.513 2.491 2.524 39,019,109 2.5092 1.09%
2014-07-25 0 4.600 4.600 4.610 4.580 4.760 53,375,214 246,180,473 4.6123 2.486 2.486 2.491 2.475 2.572 98,764,798 2.4926 -3.36%
2014-07-24 0 4.760 4.770 4.780 4.700 5.080 72,239,000 351,384,446 4.8642 2.572 2.578 2.583 2.540 2.745 133,670,100 2.6287 -7.03%
2014-07-23 0 5.120 5.110 5.120 4.880 5.150 29,406,200 148,270,172 5.0421 2.767 2.762 2.767 2.637 2.783 54,412,848 2.7249 4.07%
2014-07-22 0 4.920 4.910 4.920 4.900 4.960 11,387,367 55,989,114 4.9168 2.659 2.653 2.659 2.648 2.681 21,071,035 2.6572 1.03%
2014-07-21 0 4.870 4.870 4.880 4.860 4.920 16,058,000 78,184,800 4.8689 2.632 2.632 2.637 2.626 2.659 29,713,513 2.6313 0.21%
2014-07-18 0 4.860 4.860 4.920 4.820 4.950 18,694,817 91,375,411 4.8877 2.626 2.626 2.659 2.605 2.675 34,592,645 2.6415 -1.02%
2014-07-17 0 4.910 4.900 4.920 4.890 4.930 9,047,467 44,443,754 4.9123 2.653 2.648 2.659 2.643 2.664 16,741,315 2.6547 0.61%
2014-07-16 0 4.880 4.870 4.890 4.850 4.980 7,624,845 37,351,007 4.8986 2.637 2.632 2.643 2.621 2.691 14,108,913 2.6473 -0.61%
2014-07-15 0 4.910 4.900 4.910 4.880 4.920 9,690,000 47,473,604 4.8992 2.653 2.648 2.653 2.637 2.659 17,930,249 2.6477 0.41%
2014-07-14 0 4.890 4.880 4.900 4.770 4.910 12,723,000 62,181,876 4.8874 2.643 2.637 2.648 2.578 2.653 23,542,473 2.6413 2.30%
2014-07-11 0 4.780 4.780 4.800 4.670 4.820 11,354,479 54,327,794 4.7847 2.583 2.583 2.594 2.524 2.605 21,010,179 2.5858 2.36%
2014-07-10 0 4.670 4.660 4.670 4.650 4.800 14,967,405 70,455,795 4.7073 2.524 2.518 2.524 2.513 2.594 27,695,490 2.5439 -1.48%
2014-07-09 0 4.740 4.740 4.750 4.700 4.830 16,259,000 77,183,916 4.7472 2.562 2.562 2.567 2.540 2.610 30,085,441 2.5655 -0.63%
2014-07-08 0 4.770 4.770 4.780 4.760 4.930 16,247,687 78,426,337 4.8269 2.578 2.578 2.583 2.572 2.664 30,064,507 2.6086 -2.85%
2014-07-07 0 4.910 4.910 4.920 4.840 4.960 9,490,023 46,442,761 4.8939 2.653 2.653 2.659 2.616 2.681 17,560,214 2.6448 -0.61%
2014-07-04 0 4.940 4.930 4.940 4.850 4.980 23,526,950 115,734,587 4.9192 2.670 2.664 2.670 2.621 2.691 43,533,960 2.6585 0.61%
2014-07-03 0 4.910 4.900 4.910 4.560 4.930 40,075,902 191,434,119 4.7768 2.653 2.648 2.653 2.464 2.664 74,155,925 2.5815 6.51%
2014-07-02 0 4.610 4.600 4.610 4.540 4.630 16,168,095 74,213,078 4.5901 2.491 2.486 2.491 2.454 2.502 29,917,231 2.4806 1.32%
2014-06-30 0 4.550 4.550 4.580 4.510 4.590 7,482,000 34,027,830 4.5480 2.459 2.459 2.475 2.437 2.481 13,844,595 2.4578 -0.22%
2014-06-27 0 4.560 4.550 4.570 4.520 4.590 8,357,372 38,011,194 4.5482 2.464 2.459 2.470 2.443 2.481 15,464,372 2.4580 -0.22%
2014-06-26 0 4.570 4.560 4.570 4.500 4.630 12,897,696 58,836,728 4.5618 2.470 2.464 2.470 2.432 2.502 23,865,728 2.4653 0.44%
2014-06-25 0 4.550 4.540 4.560 4.520 4.670 20,031,000 91,281,620 4.5570 2.459 2.454 2.464 2.443 2.524 37,065,100 2.4627 -1.94%
2014-06-24 0 4.640 4.650 4.660 4.600 4.730 7,212,419 33,476,059 4.6414 2.508 2.513 2.518 2.486 2.556 13,345,766 2.5084 -0.64%
2014-06-23 0 4.670 4.660 4.670 4.650 4.770 10,024,235 47,016,936 4.6903 2.524 2.518 2.524 2.513 2.578 18,548,713 2.5348 -1.89%
2014-06-20 0 4.760 4.750 4.780 4.650 4.780 60,822,837 286,406,128 4.7089 2.572 2.567 2.583 2.513 2.583 112,545,782 2.5448 1.71%
2014-06-19 0 4.680 4.670 4.690 4.650 4.760 8,927,000 41,977,554 4.7023 2.529 2.524 2.535 2.513 2.572 16,518,404 2.5413 -0.85%
2014-06-18 0 4.720 4.710 4.720 4.710 4.780 7,318,000 34,576,476 4.7249 2.551 2.545 2.551 2.545 2.583 13,541,131 2.5534 -0.63%
2014-06-17 0 4.750 4.740 4.750 4.660 4.760 21,942,000 103,421,620 4.7134 2.567 2.562 2.567 2.518 2.572 40,601,190 2.5473 1.28%
2014-06-16 0 4.690 4.690 4.700 4.600 4.800 31,635,535 149,104,553 4.7132 2.535 2.535 2.540 2.486 2.594 58,537,980 2.5471 1.30%
2014-06-13 0 4.630 4.620 4.630 4.600 4.710 52,585,000 244,047,644 4.6410 2.502 2.497 2.502 2.486 2.545 97,302,596 2.5081 -2.11%
2014-06-12 0 4.730 4.720 4.730 4.720 4.950 65,121,899 315,663,539 4.8473 2.556 2.551 2.556 2.551 2.675 120,500,710 2.6196 -7.80%
2014-06-11 0 5.130 5.120 5.130 5.120 5.190 16,087,452 82,620,532 5.1357 2.772 2.767 2.772 2.767 2.805 29,768,011 2.7755 -0.39%
2014-06-10 0 5.290 5.280 5.290 5.260 5.330 20,156,188 106,567,429 5.2871 2.783 2.778 2.783 2.767 2.804 38,310,639 2.7817 -0.38%
2014-06-09 0 5.310 5.310 5.320 5.270 5.540 25,520,395 136,101,245 5.3330 2.794 2.794 2.799 2.773 2.915 48,506,326 2.8058 -4.15%
2014-06-06 0 5.540 5.530 5.540 5.450 5.550 7,870,640 43,265,352 5.4971 2.915 2.909 2.915 2.867 2.920 14,959,636 2.8921 1.09%
2014-06-05 0 5.480 5.480 5.490 5.470 5.520 4,782,180 26,270,422 5.4934 2.883 2.883 2.888 2.878 2.904 9,089,435 2.8902 -0.54%
2014-06-04 0 5.510 5.500 5.510 5.470 5.530 6,872,000 37,824,122 5.5041 2.899 2.894 2.899 2.878 2.909 13,061,533 2.8958 0.55%
2014-06-03 0 5.480 5.470 5.500 5.460 5.550 7,915,339 43,515,026 5.4976 2.883 2.878 2.894 2.873 2.920 15,044,595 2.8924 0.74%
2014-05-30 0 5.440 5.420 5.450 5.360 5.480 11,140,500 60,500,474 5.4307 2.862 2.852 2.867 2.820 2.883 21,174,622 2.8572 0.93%
2014-05-29 0 5.390 5.400 5.410 5.370 5.690 15,750,387 85,980,078 5.4589 2.836 2.841 2.846 2.825 2.994 29,936,583 2.8721 -4.26%
2014-05-28 0 5.630 5.620 5.640 5.600 5.740 10,123,000 57,195,297 5.6500 2.962 2.957 2.967 2.946 3.020 19,240,672 2.9726 0.90%
2014-05-27 0 5.580 5.580 5.590 5.450 5.590 4,335,000 23,971,176 5.5297 2.936 2.936 2.941 2.867 2.941 8,239,486 2.9093 1.64%
2014-05-26 0 5.490 5.480 5.490 5.440 5.560 8,956,050 49,255,717 5.4997 2.888 2.883 2.888 2.862 2.925 17,022,663 2.8935 0.00%
2014-05-23 0 5.490 5.490 5.500 5.400 5.530 8,144,000 44,719,806 5.4911 2.888 2.888 2.894 2.841 2.909 15,479,209 2.8890 0.73%
2014-05-22 0 5.450 5.450 5.470 5.320 5.510 9,894,000 53,826,080 5.4403 2.867 2.867 2.878 2.799 2.899 18,805,414 2.8623 2.64%
2014-05-21 0 5.310 5.300 5.310 5.300 5.410 7,596,000 40,768,890 5.3672 2.794 2.788 2.794 2.788 2.846 14,437,631 2.8238 -0.56%
2014-05-20 0 5.340 5.330 5.360 5.330 5.460 8,352,000 44,935,060 5.3802 2.810 2.804 2.820 2.804 2.873 15,874,552 2.8306 -0.56%
2014-05-19 0 5.370 5.350 5.380 5.320 5.430 8,109,107 43,712,661 5.3906 2.825 2.815 2.831 2.799 2.857 15,412,888 2.8361 0.00%
2014-05-16 0 5.370 5.380 5.390 5.370 5.580 17,013,125 92,677,851 5.4474 2.825 2.831 2.836 2.825 2.936 32,336,654 2.8660 -3.42%
2014-05-15 0 5.560 5.540 5.570 5.530 5.720 21,270,000 120,607,972 5.6703 2.925 2.915 2.931 2.909 3.009 40,427,649 2.9833 -3.47%
2014-05-14 0 5.760 5.740 5.760 5.700 5.810 8,946,000 51,287,006 5.7330 3.030 3.020 3.030 2.999 3.057 17,003,561 3.0163 0.17%
2014-05-13 0 5.750 5.750 5.760 5.610 5.760 18,067,000 101,969,332 5.6440 3.025 3.025 3.030 2.952 3.030 34,339,743 2.9694 3.23%
2014-05-12 0 5.570 5.570 5.580 5.380 5.600 12,068,500 66,400,695 5.5020 2.931 2.931 2.936 2.831 2.946 22,938,462 2.8947 3.92%
2014-05-09 0 5.360 5.370 5.380 5.120 5.420 23,327,000 124,078,410 5.3191 2.820 2.825 2.831 2.694 2.852 44,337,365 2.7985 2.29%
2014-05-08 0 5.240 5.230 5.240 5.190 5.660 40,048,000 213,810,980 5.3389 2.757 2.752 2.757 2.731 2.978 76,118,781 2.8089 -6.76%
2014-05-07 0 5.620 5.590 5.630 5.500 5.970 25,201,337 142,995,898 5.6741 2.957 2.941 2.962 2.894 3.141 47,899,896 2.9853 -6.33%
2014-05-05 0 6.000 6.000 6.020 5.950 6.120 8,801,100 52,984,704 6.0202 3.157 3.157 3.167 3.130 3.220 16,728,151 3.1674 -1.80%
2014-05-02 0 6.110 6.100 6.110 6.060 6.200 7,592,449 46,265,178 6.0936 3.215 3.209 3.215 3.188 3.262 14,430,882 3.2060 0.16%
2014-04-30 0 6.100 6.080 6.090 6.070 6.160 6,180,000 37,756,660 6.1095 3.209 3.199 3.204 3.194 3.241 11,746,256 3.2144 0.00%
2014-04-29 0 6.100 6.090 6.100 6.020 6.210 18,517,400 113,367,738 6.1222 3.209 3.204 3.209 3.167 3.267 35,195,813 3.2211 -0.65%
2014-04-28 0 6.140 6.140 6.150 6.140 6.190 6,036,400 37,159,995 6.1560 3.230 3.230 3.236 3.230 3.257 11,473,317 3.2388 -0.65%
2014-04-25 0 6.180 6.180 6.190 6.170 6.310 7,924,000 49,178,525 6.2063 3.251 3.251 3.257 3.246 3.320 15,061,057 3.2653 -2.22%
2014-04-24 0 6.320 6.290 6.320 6.230 6.370 9,605,000 60,532,019 6.3021 3.325 3.309 3.325 3.278 3.351 18,256,115 3.3157 -0.16%
2014-04-23 0 6.330 6.310 6.340 6.240 6.360 6,303,574 39,761,325 6.3077 3.330 3.320 3.336 3.283 3.346 11,981,132 3.3187 2.10%
2014-04-22 0 6.200 6.190 6.200 6.110 6.300 8,279,046 51,163,899 6.1799 3.262 3.257 3.262 3.215 3.315 15,735,889 3.2514 -1.27%
2014-04-17 0 6.280 6.270 6.280 6.250 6.350 9,098,000 57,311,641 6.2994 3.304 3.299 3.304 3.288 3.341 17,292,466 3.3143 0.00%
2014-04-16 0 6.280 6.270 6.280 6.220 6.370 6,683,600 42,088,014 6.2972 3.304 3.299 3.304 3.272 3.351 12,703,443 3.3131 1.13%
2014-04-15 0 6.210 6.180 6.200 6.180 6.480 12,492,000 78,481,550 6.2825 3.267 3.251 3.262 3.251 3.409 23,743,403 3.3054 -3.42%
2014-04-14 0 6.430 6.420 6.460 6.370 6.500 5,109,000 32,845,478 6.4289 3.383 3.378 3.399 3.351 3.420 9,710,619 3.3824 -0.16%
2014-04-11 0 6.440 6.440 6.450 6.430 6.650 14,440,000 93,928,199 6.5047 3.388 3.388 3.394 3.383 3.499 27,445,945 3.4223 -2.28%
2014-04-10 0 6.590 6.580 6.590 6.560 6.800 11,985,779 79,254,072 6.6123 3.467 3.462 3.467 3.451 3.578 22,781,235 3.4789 -1.93%
2014-04-09 0 6.720 6.710 6.720 6.650 6.780 5,896,000 39,492,640 6.6982 3.536 3.530 3.536 3.499 3.567 11,206,461 3.5241 -0.30%
2014-04-08 0 6.740 6.730 6.750 6.650 6.780 6,844,000 45,985,818 6.7191 3.546 3.541 3.551 3.499 3.567 13,008,313 3.5351 0.15%
2014-04-07 0 6.730 6.730 6.740 6.590 6.740 8,988,550 60,285,336 6.7069 3.541 3.541 3.546 3.467 3.546 17,084,435 3.5287 0.75%
2014-04-04 0 6.680 6.690 6.700 6.650 6.780 9,946,570 66,569,481 6.6927 3.515 3.520 3.525 3.499 3.567 18,905,333 3.5212 -0.89%
2014-04-03 0 6.740 6.730 6.740 6.560 6.760 24,986,000 166,934,816 6.6811 3.546 3.541 3.546 3.451 3.557 47,490,608 3.5151 3.37%
2014-04-02 0 6.520 6.520 6.530 6.360 6.530 13,874,067 89,541,088 6.4538 3.430 3.430 3.436 3.346 3.436 26,370,282 3.3955 2.52%
2014-04-01 0 6.360 6.340 6.360 6.300 6.400 10,100,000 64,043,740 6.3410 3.346 3.336 3.346 3.315 3.367 19,196,956 3.3361 0.79%
2014-03-31 0 6.310 6.290 6.310 6.240 6.350 7,650,342 48,181,552 6.2980 3.320 3.309 3.320 3.283 3.341 14,540,919 3.3135 1.45%
2014-03-28 0 6.220 6.210 6.220 6.100 6.290 17,491,000 108,562,262 6.2067 3.272 3.267 3.272 3.209 3.309 33,244,946 3.2655 -0.32%
2014-03-27 0 6.240 6.240 6.270 5.950 6.400 13,278,954 82,741,112 6.2310 3.283 3.283 3.299 3.130 3.367 25,239,158 3.2783 -1.89%
2014-03-26 0 6.360 6.330 6.360 6.320 6.470 8,438,888 53,898,519 6.3869 3.346 3.330 3.346 3.325 3.404 16,039,699 3.3603 -0.31%
2014-03-25 0 6.380 6.380 6.390 6.380 6.500 8,496,000 54,588,720 6.4252 3.357 3.357 3.362 3.357 3.420 16,148,251 3.3805 -1.39%
2014-03-24 0 6.470 6.450 6.470 6.400 6.500 9,818,000 63,318,940 6.4493 3.404 3.394 3.404 3.367 3.420 18,660,962 3.3931 0.15%
2014-03-21 0 6.460 6.460 6.480 6.370 6.520 12,260,514 78,887,228 6.4343 3.399 3.399 3.409 3.351 3.430 23,303,420 3.3852 -0.77%
2014-03-20 0 6.510 6.500 6.510 6.470 6.650 8,269,896 53,928,010 6.5210 3.425 3.420 3.425 3.404 3.499 15,718,498 3.4309 -2.11%
2014-03-19 0 6.650 6.640 6.650 6.540 6.740 9,944,000 65,838,410 6.6209 3.499 3.493 3.499 3.441 3.546 18,900,448 3.4834 2.31%
2014-03-18 0 6.500 6.460 6.500 6.400 6.650 16,028,000 103,457,458 6.4548 3.420 3.399 3.420 3.367 3.499 30,464,238 3.3960 0.15%
2014-03-17 0 6.490 6.490 6.500 6.420 6.650 13,122,334 85,940,877 6.5492 3.415 3.415 3.420 3.378 3.499 24,941,472 3.4457 -1.37%
2014-03-14 0 6.580 6.570 6.580 6.560 6.720 9,826,382 65,000,508 6.6149 3.462 3.457 3.462 3.451 3.536 18,676,893 3.4803 -2.37%
2014-03-13 0 6.740 6.730 6.760 6.690 6.850 7,765,500 52,639,410 6.7786 3.546 3.541 3.557 3.520 3.604 14,759,798 3.5664 -0.74%
2014-03-12 0 6.790 6.770 6.790 6.620 6.810 11,362,777 76,426,931 6.7261 3.572 3.562 3.572 3.483 3.583 21,597,102 3.5388 -0.29%
2014-03-11 0 6.810 6.800 6.810 6.760 6.880 9,679,073 65,887,521 6.8072 3.583 3.578 3.583 3.557 3.620 18,396,905 3.5814 0.00%
2014-03-10 0 6.810 6.800 6.810 6.800 7.100 12,697,817 87,265,980 6.8725 3.583 3.578 3.583 3.578 3.735 24,134,597 3.6158 -3.27%
2014-03-07 0 7.040 7.030 7.040 7.030 7.160 14,068,022 99,517,170 7.0740 3.704 3.699 3.704 3.699 3.767 26,738,930 3.7218 0.00%
2014-03-06 0 7.040 7.030 7.040 6.890 7.040 20,501,225 142,849,141 6.9678 3.704 3.699 3.704 3.625 3.704 38,966,447 3.6660 2.47%
2014-03-05 0 6.870 6.850 6.870 6.840 7.070 17,352,571 120,309,110 6.9332 3.614 3.604 3.614 3.599 3.720 32,981,836 3.6477 -1.15%
2014-03-04 0 6.950 6.950 6.960 6.850 6.980 23,325,721 161,847,692 6.9386 3.657 3.657 3.662 3.604 3.672 44,334,934 3.6506 1.46%
2014-03-03 0 6.850 6.830 6.850 6.800 6.940 13,222,112 90,749,465 6.8635 3.604 3.593 3.604 3.578 3.651 25,131,119 3.6110 -0.72%
2014-02-28 0 6.900 6.880 6.900 6.720 6.980 25,719,150 175,656,983 6.8298 3.630 3.620 3.630 3.536 3.672 48,884,098 3.5933 0.88%
2014-02-27 0 6.840 6.830 6.840 6.650 6.950 43,655,819 297,856,843 6.8228 3.599 3.593 3.599 3.499 3.657 82,976,122 3.5897 4.27%
2014-02-26 0 6.560 6.550 6.560 6.530 7.190 75,792,706 516,985,750 6.8210 3.451 3.446 3.451 3.436 3.783 144,058,340 3.5887 -0.76%
2014-02-25 0 6.610 6.590 6.610 6.540 6.730 16,670,689 110,428,259 6.6241 3.478 3.467 3.478 3.441 3.541 31,685,790 3.4851 0.30%
2014-02-24 0 6.590 6.580 6.590 6.430 6.630 17,125,000 112,732,150 6.5829 3.467 3.462 3.467 3.383 3.488 32,549,294 3.4634 2.97%
2014-02-21 0 6.400 6.400 6.410 6.350 6.510 4,665,500 29,911,489 6.4112 3.367 3.367 3.372 3.341 3.425 8,867,663 3.3731 0.00%
2014-02-20 0 6.400 6.400 6.420 6.400 6.580 9,925,000 64,017,260 6.4501 3.367 3.367 3.378 3.367 3.462 18,864,335 3.3936 -2.14%
2014-02-19 0 6.540 6.530 6.540 6.480 6.590 6,009,667 39,275,798 6.5354 3.441 3.436 3.441 3.409 3.467 11,422,506 3.4385 1.24%
2014-02-18 0 6.460 6.460 6.470 6.450 6.620 11,188,000 72,763,580 6.5037 3.399 3.399 3.404 3.394 3.483 21,264,905 3.4218 -1.52%
2014-02-17 0 6.560 6.550 6.580 6.550 6.750 10,859,746 72,442,471 6.6707 3.451 3.446 3.462 3.446 3.551 20,640,996 3.5096 -0.46%
2014-02-14 0 6.590 6.570 6.590 6.490 6.600 5,490,913 36,036,772 6.5630 3.467 3.457 3.467 3.415 3.472 10,436,516 3.4530 0.92%
2014-02-13 0 6.530 6.520 6.540 6.460 6.650 9,292,000 60,632,313 6.5252 3.436 3.430 3.441 3.399 3.499 17,661,199 3.4331 1.24%
2014-02-12 0 6.450 6.430 6.450 6.310 6.470 10,561,649 67,843,454 6.4236 3.394 3.383 3.394 3.320 3.404 20,074,407 3.3796 1.42%
2014-02-11 0 6.360 6.350 6.370 6.300 6.460 8,056,856 51,287,691 6.3657 3.346 3.341 3.351 3.315 3.399 15,313,575 3.3492 0.32%
2014-02-10 0 6.340 6.340 6.350 6.150 6.480 15,695,523 99,160,409 6.3178 3.336 3.336 3.341 3.236 3.409 29,832,303 3.3239 4.11%
2014-02-07 0 6.090 6.080 6.090 6.080 6.220 9,438,900 57,757,072 6.1190 3.204 3.199 3.204 3.199 3.272 17,940,411 3.2194 0.33%
2014-02-06 0 6.070 6.080 6.090 6.010 6.220 14,964,800 91,217,008 6.0954 3.194 3.199 3.204 3.162 3.272 28,443,426 3.2070 -0.98%
2014-02-05 0 6.130 6.110 6.140 6.100 6.270 17,564,413 108,055,677 6.1520 3.225 3.215 3.230 3.209 3.299 33,384,481 3.2367 -1.29%
2014-02-04 0 6.210 6.200 6.210 6.160 6.380 15,777,980 98,309,854 6.2308 3.267 3.262 3.267 3.241 3.357 29,989,028 3.2782 -1.74%
2014-01-30 0 6.320 6.320 6.360 6.210 6.360 7,321,078 46,310,300 6.3256 3.325 3.325 3.346 3.267 3.346 13,915,090 3.3281 -0.63%
2014-01-29 0 6.360 6.360 6.400 6.310 6.520 8,627,000 54,960,480 6.3708 3.346 3.346 3.367 3.320 3.430 16,397,241 3.3518 0.16%
2014-01-28 0 6.350 6.340 6.350 6.150 6.420 10,632,000 67,207,074 6.3212 3.341 3.336 3.341 3.236 3.378 20,208,122 3.3257 0.32%
2014-01-27 0 6.330 6.320 6.340 6.210 6.480 13,590,337 85,474,014 6.2893 3.330 3.325 3.336 3.267 3.409 25,831,000 3.3090 -2.31%
2014-01-24 0 6.480 6.440 6.510 6.440 6.690 13,644,000 90,090,572 6.6029 3.409 3.388 3.425 3.388 3.520 25,932,997 3.4740 -2.70%
2014-01-23 0 6.660 6.650 6.660 6.650 6.790 12,008,054 80,862,674 6.7340 3.504 3.499 3.504 3.499 3.572 22,823,573 3.5429 -0.45%
2014-01-22 0 6.690 6.670 6.700 6.610 6.810 11,980,000 80,368,640 6.7086 3.520 3.509 3.525 3.478 3.583 22,770,251 3.5295 -0.89%
2014-01-21 0 6.750 6.740 6.750 6.600 6.820 15,876,778 107,221,805 6.7534 3.551 3.546 3.551 3.472 3.588 30,176,812 3.5531 1.81%
2014-01-20 0 6.630 6.630 6.640 6.520 6.650 7,594,000 50,036,020 6.5889 3.488 3.488 3.493 3.430 3.499 14,433,830 3.4666 0.15%
2014-01-17 0 6.620 6.620 6.630 6.490 6.650 9,670,424 63,888,612 6.6066 3.483 3.483 3.488 3.415 3.499 18,380,466 3.4759 1.69%
2014-01-16 0 6.510 6.520 6.530 6.490 6.640 16,972,958 111,625,405 6.5767 3.425 3.430 3.436 3.415 3.493 32,260,309 3.4601 -0.46%
2014-01-15 0 6.540 6.530 6.560 6.320 6.630 27,484,550 178,564,618 6.4969 3.441 3.436 3.451 3.325 3.488 52,239,574 3.4182 4.64%
2014-01-14 0 6.250 6.240 6.270 6.000 6.280 28,464,318 176,325,168 6.1946 3.288 3.283 3.299 3.157 3.304 54,101,807 3.2591 1.96%
2014-01-13 0 6.130 6.150 6.170 6.110 6.600 32,150,362 202,944,046 6.3123 3.225 3.236 3.246 3.215 3.472 61,107,830 3.3211 -4.37%
2014-01-10 0 6.410 6.380 6.430 6.220 6.570 25,765,557 164,457,092 6.3828 3.372 3.357 3.383 3.272 3.457 48,972,303 3.3582 -3.61%
2014-01-09 0 6.650 6.630 6.650 6.510 6.810 15,389,995 102,408,813 6.6542 3.499 3.488 3.499 3.425 3.583 29,251,590 3.5010 -0.45%
2014-01-08 0 6.680 6.650 6.700 6.370 6.700 14,190,495 92,368,990 6.5092 3.515 3.499 3.525 3.351 3.525 26,971,713 3.4247 3.09%
2014-01-07 0 6.480 6.450 6.460 6.450 6.780 15,791,784 103,529,112 6.5559 3.409 3.394 3.399 3.394 3.567 30,015,265 3.4492 -3.43%
2014-01-06 0 6.710 6.680 6.690 6.690 6.850 7,599,870 51,222,651 6.7399 3.530 3.515 3.520 3.520 3.604 14,444,987 3.5461 -1.47%
2014-01-03 0 6.810 6.780 6.790 6.750 7.020 8,733,647 59,676,923 6.8330 3.583 3.567 3.572 3.551 3.693 16,599,944 3.5950 -1.59%
2014-01-02 0 6.920 6.930 6.940 6.820 6.960 5,659,000 39,101,182 6.9096 3.641 3.646 3.651 3.588 3.662 10,755,997 3.6353 1.17%
2013-12-31 0 6.840 6.790 6.850 6.750 6.880 2,450,412 16,737,794 6.8306 3.599 3.572 3.604 3.551 3.620 4,657,470 3.5938 0.74%
2013-12-30 0 6.790 6.790 6.800 6.690 6.790 8,423,379 56,714,240 6.7330 3.572 3.572 3.578 3.520 3.572 16,010,221 3.5424 0.30%
2013-12-27 0 6.770 6.740 6.750 6.740 7.100 9,910,532 67,976,560 6.8590 3.562 3.546 3.551 3.546 3.735 18,836,836 3.6087 -3.01%
2013-12-24 0 6.980 6.990 7.000 6.780 7.050 5,418,736 37,751,899 6.9669 3.672 3.678 3.683 3.567 3.709 10,299,330 3.6655 0.72%
2013-12-23 0 6.930 6.930 6.940 6.500 6.940 15,904,754 107,513,531 6.7598 3.646 3.646 3.651 3.420 3.651 30,229,986 3.5565 6.29%
2013-12-20 0 6.520 6.520 6.530 6.500 6.880 21,971,798 144,721,293 6.5867 3.430 3.430 3.436 3.420 3.620 41,761,548 3.4654 -3.98%
2013-12-19 0 6.790 6.750 6.760 6.740 7.130 12,802,976 88,589,816 6.9195 3.572 3.551 3.557 3.546 3.751 24,334,472 3.6405 -3.41%
2013-12-18 0 7.030 7.030 7.040 6.950 7.070 7,757,092 54,383,190 7.0108 3.699 3.699 3.704 3.657 3.720 14,743,817 3.6885 0.29%
2013-12-17 0 7.010 7.010 7.020 6.940 7.170 14,120,853 99,333,114 7.0345 3.688 3.688 3.693 3.651 3.772 26,839,346 3.7010 -0.57%
2013-12-16 0 7.050 7.030 7.070 7.010 7.330 17,247,653 122,735,799 7.1161 3.709 3.699 3.720 3.688 3.856 32,782,419 3.7440 -3.56%
2013-12-13 0 7.310 7.280 7.300 7.220 7.420 28,815,523 210,276,882 7.2973 3.846 3.830 3.841 3.799 3.904 54,769,339 3.8393 1.39%
2013-12-12 0 7.210 7.200 7.210 7.040 7.310 23,031,366 164,429,125 7.1394 3.793 3.788 3.793 3.704 3.846 43,775,457 3.7562 -0.83%
2013-12-11 0 7.270 7.260 7.270 6.960 7.270 15,268,855 109,169,653 7.1498 3.825 3.820 3.825 3.662 3.825 29,021,340 3.7617 2.68%
2013-12-10 0 7.080 7.060 7.080 7.030 7.200 15,779,588 111,934,739 7.0936 3.725 3.714 3.725 3.699 3.788 29,992,085 3.7321 -1.12%
2013-12-09 0 7.160 7.120 7.130 7.120 7.340 11,626,000 84,160,720 7.2390 3.767 3.746 3.751 3.746 3.862 22,097,407 3.8086 -1.51%
2013-12-06 0 7.270 7.270 7.280 7.260 7.400 7,277,245 53,232,626 7.3149 3.825 3.825 3.830 3.820 3.893 13,831,777 3.8486 -0.68%
2013-12-05 0 7.320 7.300 7.320 7.250 7.450 9,237,300 67,436,479 7.3005 3.851 3.841 3.851 3.814 3.920 17,557,232 3.8410 -1.08%
2013-12-04 0 7.400 7.410 7.420 7.370 7.540 8,497,260 63,114,081 7.4276 3.893 3.899 3.904 3.878 3.967 16,150,646 3.9078 -1.20%
2013-12-03 0 7.490 7.450 7.460 7.340 7.560 21,023,286 156,187,315 7.4293 3.941 3.920 3.925 3.862 3.978 39,958,722 3.9087 -0.13%
2013-12-02 0 7.500 7.500 7.510 7.080 7.790 23,398,709 176,779,033 7.5551 3.946 3.946 3.951 3.725 4.099 44,473,662 3.9749 6.23%
2013-11-29 0 8.200 8.190 8.200 8.160 8.280 25,225,872 206,955,451 8.2041 3.714 3.710 3.714 3.696 3.751 55,688,604 3.7163 0.61%
2013-11-28 0 8.150 8.150 8.160 8.140 8.320 31,355,955 257,615,626 8.2158 3.692 3.692 3.696 3.687 3.769 69,221,368 3.7216 -2.16%
2013-11-27 0 8.330 8.320 8.340 8.300 8.470 12,333,472 103,419,186 8.3852 3.773 3.769 3.778 3.760 3.837 27,227,358 3.7984 -0.24%
2013-11-26 0 8.350 8.330 8.390 8.280 8.550 10,370,975 86,732,845 8.3630 3.782 3.773 3.801 3.751 3.873 22,894,952 3.7883 -2.11%
2013-11-25 0 8.530 8.520 8.540 8.310 8.560 17,905,398 152,149,525 8.4974 3.864 3.859 3.868 3.764 3.878 39,527,935 3.8492 2.40%
2013-11-22 0 8.330 8.330 8.340 8.280 8.620 17,977,399 150,819,922 8.3894 3.773 3.773 3.778 3.751 3.905 39,686,884 3.8002 -1.42%
2013-11-21 0 8.450 8.440 8.450 8.190 8.550 32,346,087 273,737,816 8.4628 3.828 3.823 3.828 3.710 3.873 71,407,182 3.8335 3.17%
2013-11-20 0 8.190 8.190 8.200 7.980 8.260 31,874,791 259,481,581 8.1407 3.710 3.710 3.714 3.615 3.742 70,366,749 3.6876 2.25%
2013-11-19 0 8.010 7.990 8.000 7.990 8.120 9,000,134 72,544,751 8.0604 3.628 3.619 3.624 3.619 3.678 19,868,685 3.6512 -0.12%
2013-11-18 0 8.020 8.020 8.030 7.980 8.110 14,418,942 116,104,536 8.0522 3.633 3.633 3.637 3.615 3.674 31,831,239 3.6475 0.38%
2013-11-15 0 7.990 7.980 8.000 7.900 8.120 11,575,677 92,613,044 8.0007 3.619 3.615 3.624 3.579 3.678 25,554,450 3.6241 -0.37%
2013-11-14 0 8.020 8.020 8.030 7.880 8.170 31,989,964 258,070,617 8.0672 3.633 3.633 3.637 3.569 3.701 70,621,005 3.6543 1.78%
2013-11-13 0 7.880 7.870 7.890 7.770 7.950 14,969,635 117,818,329 7.8705 3.569 3.565 3.574 3.520 3.601 33,046,948 3.5652 1.03%
2013-11-12 0 7.800 7.770 7.780 7.730 7.870 5,936,483 46,258,302 7.7922 3.533 3.520 3.524 3.502 3.565 13,105,373 3.5297 0.00%
2013-11-11 0 7.800 7.780 7.800 7.480 7.810 7,106,821 54,348,322 7.6473 3.533 3.524 3.533 3.388 3.538 15,689,009 3.4641 2.77%
2013-11-08 0 7.590 7.580 7.610 7.580 7.830 12,298,398 94,350,088 7.6717 3.438 3.434 3.447 3.434 3.547 27,149,928 3.4752 -3.07%
2013-11-07 0 7.830 7.810 7.840 7.740 7.900 10,484,059 82,081,689 7.8292 3.547 3.538 3.551 3.506 3.579 23,144,596 3.5465 -0.13%
2013-11-06 0 7.840 7.810 7.850 7.690 7.920 12,913,146 100,874,567 7.8118 3.551 3.538 3.556 3.483 3.588 28,507,045 3.5386 1.95%
2013-11-05 0 7.690 7.680 7.700 7.630 7.730 6,367,771 48,917,582 7.6821 3.483 3.479 3.488 3.456 3.502 14,057,483 3.4798 0.13%
2013-11-04 0 7.680 7.670 7.700 7.570 7.700 12,928,736 98,748,450 7.6379 3.479 3.474 3.488 3.429 3.488 28,541,462 3.4598 1.32%
2013-11-01 0 7.580 7.570 7.590 7.550 7.750 17,244,542 131,521,590 7.6269 3.434 3.429 3.438 3.420 3.511 38,069,030 3.4548 -1.30%
2013-10-31 0 7.680 7.690 7.710 7.680 7.850 8,981,117 69,459,464 7.7339 3.479 3.483 3.492 3.479 3.556 19,826,703 3.5033 -1.03%
2013-10-30 0 7.760 7.750 7.770 7.690 7.900 14,075,568 109,042,406 7.7469 3.515 3.511 3.520 3.483 3.579 31,073,207 3.5092 0.00%
2013-10-29 0 7.760 7.750 7.780 7.610 8.010 22,984,715 179,033,227 7.7892 3.515 3.511 3.524 3.447 3.628 50,741,029 3.5284 -3.24%
2013-10-28 0 8.020 8.010 8.020 7.840 8.090 15,423,997 122,836,106 7.9640 3.633 3.628 3.633 3.551 3.665 34,049,997 3.6075 1.26%
2013-10-25 0 7.920 7.920 7.930 7.790 7.930 10,567,922 83,094,034 7.8629 3.588 3.588 3.592 3.529 3.592 23,329,732 3.5617 0.89%
2013-10-24 0 7.850 7.840 7.860 7.720 7.940 6,093,996 47,895,601 7.8595 3.556 3.551 3.560 3.497 3.597 13,453,098 3.5602 1.68%
2013-10-23 0 7.720 7.720 7.760 7.710 8.080 17,714,400 138,853,350 7.8384 3.497 3.497 3.515 3.492 3.660 39,106,288 3.5507 -3.74%
2013-10-22 0 8.020 8.010 8.020 7.950 8.190 11,978,406 96,289,824 8.0386 3.633 3.628 3.633 3.601 3.710 26,443,514 3.6413 -0.99%
2013-10-21 0 8.100 8.080 8.110 7.930 8.190 12,531,596 101,502,188 8.0997 3.669 3.660 3.674 3.592 3.710 27,664,736 3.6690 1.63%
2013-10-18 0 7.970 7.960 7.970 7.900 7.980 12,016,831 95,529,630 7.9497 3.610 3.606 3.610 3.579 3.615 26,528,341 3.6010 1.27%
2013-10-17 0 7.870 7.860 7.870 7.790 7.890 8,098,590 63,559,406 7.8482 3.565 3.560 3.565 3.529 3.574 17,878,437 3.5551 1.29%
2013-10-16 0 7.770 7.760 7.790 7.710 7.970 14,919,006 116,319,342 7.7967 3.520 3.515 3.529 3.492 3.610 32,935,179 3.5318 -1.77%
2013-10-15 0 7.910 7.910 7.920 7.700 7.950 16,385,047 128,683,650 7.8537 3.583 3.583 3.588 3.488 3.601 36,171,610 3.5576 2.99%
2013-10-11 0 7.680 7.680 7.700 7.640 7.850 12,295,680 95,255,141 7.7470 3.479 3.479 3.488 3.461 3.556 27,143,928 3.5093 -0.90%
2013-10-10 0 7.750 7.750 7.780 7.550 7.800 18,687,636 143,639,467 7.6863 3.511 3.511 3.524 3.420 3.533 41,254,802 3.4818 0.52%
2013-10-09 0 7.710 7.710 7.720 7.250 7.730 37,805,482 289,523,466 7.6582 3.492 3.492 3.497 3.284 3.502 83,459,336 3.4690 4.61%
2013-10-08 0 7.370 7.360 7.380 7.150 7.500 19,172,263 140,789,489 7.3434 3.338 3.334 3.343 3.239 3.397 42,324,664 3.3264 2.36%
2013-10-07 0 7.200 7.190 7.200 7.160 7.300 9,607,946 69,271,106 7.2098 3.261 3.257 3.261 3.243 3.307 21,210,490 3.2659 -0.96%
2013-10-04 0 7.270 7.260 7.290 7.160 7.320 12,308,573 89,382,385 7.2618 3.293 3.289 3.302 3.243 3.316 27,172,391 3.2895 1.11%
2013-10-03 0 7.190 7.190 7.200 7.170 7.390 13,265,868 96,554,268 7.2784 3.257 3.257 3.261 3.248 3.348 29,285,714 3.2970 -1.37%
2013-10-02 0 7.290 7.290 7.300 7.200 7.390 27,313,915 200,188,252 7.3292 3.302 3.302 3.307 3.261 3.348 60,298,165 3.3200 2.10%
2013-09-30 0 7.140 7.130 7.160 7.060 7.220 10,402,316 74,406,136 7.1528 3.234 3.230 3.243 3.198 3.271 22,964,140 3.2401 -0.42%
2013-09-27 0 7.170 7.160 7.170 6.920 7.230 20,054,939 142,785,170 7.1197 3.248 3.243 3.248 3.135 3.275 44,273,259 3.2251 2.28%
2013-09-26 0 7.010 7.010 7.020 6.850 7.040 8,035,023 55,771,953 6.9411 3.175 3.175 3.180 3.103 3.189 17,738,107 3.1442 1.30%
2013-09-25 0 6.920 6.920 6.930 6.830 6.940 11,523,156 79,464,840 6.8961 3.135 3.135 3.139 3.094 3.144 25,438,505 3.1238 -0.43%
2013-09-24 0 6.950 6.950 6.960 6.770 7.200 22,876,613 161,177,117 7.0455 3.148 3.148 3.153 3.067 3.261 50,502,383 3.1915 -2.25%
2013-09-23 0 7.110 7.100 7.120 6.950 7.120 10,113,084 71,329,316 7.0532 3.221 3.216 3.225 3.148 3.225 22,325,632 3.1950 1.57%
2013-09-19 0 7.000 6.950 7.010 6.950 7.060 18,122,282 127,002,563 7.0081 3.171 3.148 3.175 3.148 3.198 40,006,727 3.1745 1.45%
2013-09-18 0 6.900 6.900 6.920 6.780 6.950 11,938,495 82,256,993 6.8901 3.126 3.126 3.135 3.071 3.148 26,355,407 3.1211 1.47%
2013-09-17 0 6.800 6.800 6.810 6.800 6.950 18,194,757 125,050,691 6.8729 3.080 3.080 3.085 3.080 3.148 40,166,723 3.1133 -2.02%
2013-09-16 0 6.940 6.940 6.950 6.880 7.100 17,498,245 121,704,464 6.9552 3.144 3.144 3.148 3.117 3.216 38,629,104 3.1506 -0.72%
2013-09-13 0 6.990 6.990 7.000 6.950 7.040 16,116,283 112,961,461 7.0092 3.166 3.166 3.171 3.148 3.189 35,578,287 3.1750 -0.43%
2013-09-12 0 7.020 7.010 7.020 6.960 7.160 18,174,297 128,894,236 7.0921 3.180 3.175 3.180 3.153 3.243 40,121,556 3.2126 0.00%
2013-09-11 0 7.020 7.020 7.030 6.950 7.160 15,629,333 109,870,399 7.0298 3.180 3.180 3.184 3.148 3.243 34,503,296 3.1843 -0.85%
2013-09-10 0 7.080 7.080 7.100 7.030 7.280 28,121,939 201,077,801 7.1502 3.207 3.207 3.216 3.184 3.298 62,081,958 3.2389 -1.53%
2013-09-09 0 7.190 7.170 7.200 7.150 7.350 20,366,712 146,925,093 7.2140 3.257 3.248 3.261 3.239 3.329 44,961,528 3.2678 1.27%
2013-09-06 0 7.100 7.060 7.090 6.880 7.100 31,418,033 219,960,510 7.0011 3.216 3.198 3.212 3.117 3.216 69,358,411 3.1714 3.80%
2013-09-05 0 6.840 6.840 6.850 6.710 6.930 52,027,511 355,285,017 6.8288 3.098 3.098 3.103 3.040 3.139 114,855,869 3.0933 2.86%
2013-09-04 0 6.650 6.640 6.650 6.520 6.790 264,067,539 1,766,737,128 6.6905 3.012 3.008 3.012 2.953 3.076 582,955,174 3.0307 -5.94%
2013-09-03 0 7.070 7.070 7.080 6.950 7.180 11,798,533 83,662,374 7.0909 3.203 3.203 3.207 3.148 3.252 26,046,427 3.2120 1.73%
2013-09-02 0 6.950 6.950 6.960 6.940 7.180 13,047,148 91,249,238 6.9938 3.148 3.148 3.153 3.144 3.252 28,802,868 3.1681 -2.39%
2013-08-30 0 7.250 7.230 7.270 7.110 7.270 6,488,919 46,838,197 7.2182 3.225 3.216 3.234 3.163 3.234 14,586,480 3.2111 2.26%
2013-08-29 0 7.090 7.080 7.090 6.940 7.110 5,634,628 39,728,030 7.0507 3.154 3.150 3.154 3.087 3.163 12,666,114 3.1366 1.58%
2013-08-28 0 6.980 6.980 6.990 6.960 7.100 12,457,528 87,388,302 7.0149 3.105 3.105 3.110 3.096 3.158 28,003,353 3.1206 -2.10%
2013-08-27 0 7.130 7.130 7.140 7.120 7.280 6,302,950 45,297,249 7.1867 3.172 3.172 3.176 3.167 3.239 14,168,439 3.1971 -0.70%
2013-08-26 0 7.180 7.180 7.190 7.160 7.280 4,555,184 32,883,580 7.2189 3.194 3.194 3.199 3.185 3.239 10,239,626 3.2114 -0.83%
2013-08-23 0 7.240 7.230 7.240 7.170 7.390 4,965,329 36,115,515 7.2735 3.221 3.216 3.221 3.190 3.288 11,161,593 3.2357 -0.28%
2013-08-22 0 7.260 7.250 7.260 7.050 7.270 12,111,265 86,398,356 7.1337 3.230 3.225 3.230 3.136 3.234 27,224,986 3.1735 1.82%
2013-08-21 0 7.130 7.130 7.150 7.120 7.400 13,094,621 93,978,694 7.1769 3.172 3.172 3.181 3.167 3.292 29,435,478 3.1927 -3.91%
2013-08-20 0 7.420 7.400 7.430 7.300 7.640 15,328,174 113,849,874 7.4275 3.301 3.292 3.305 3.247 3.399 34,456,295 3.3042 -1.85%
2013-08-19 0 7.560 7.550 7.560 7.320 7.590 13,502,315 101,529,410 7.5194 3.363 3.359 3.363 3.256 3.376 30,351,936 3.3451 2.44%
2013-08-16 0 7.380 7.360 7.390 7.140 7.470 11,141,879 82,166,454 7.3746 3.283 3.274 3.288 3.176 3.323 25,045,897 3.2806 0.14%
2013-08-15 0 7.370 7.370 7.400 7.350 7.500 14,756,912 109,296,216 7.4064 3.279 3.279 3.292 3.270 3.336 33,172,152 3.2948 -0.67%
2013-08-13 0 7.420 7.420 7.430 7.360 7.450 8,574,571 63,671,366 7.4256 3.301 3.301 3.305 3.274 3.314 19,274,830 3.3033 0.13%
2013-08-12 0 7.410 7.390 7.410 7.360 7.470 7,557,054 56,087,000 7.4218 3.296 3.288 3.296 3.274 3.323 16,987,547 3.3017 0.00%
2013-08-09 0 7.410 7.400 7.410 7.210 7.490 11,812,156 87,276,687 7.3887 3.296 3.292 3.296 3.207 3.332 26,552,617 3.2869 2.63%
2013-08-08 0 7.220 7.210 7.220 7.200 7.370 6,420,888 46,655,933 7.2663 3.212 3.207 3.212 3.203 3.279 14,433,553 3.2325 -0.69%
2013-08-07 0 7.270 7.260 7.270 7.220 7.500 12,330,178 90,895,941 7.3718 3.234 3.230 3.234 3.212 3.336 27,717,082 3.2794 -1.76%
2013-08-06 0 7.400 7.380 7.420 7.280 7.430 14,132,100 104,321,567 7.3819 3.292 3.283 3.301 3.239 3.305 31,767,633 3.2839 -0.40%
2013-08-05 0 7.430 7.420 7.440 7.370 7.460 12,686,752 94,026,115 7.4114 3.305 3.301 3.310 3.279 3.319 28,518,627 3.2970 -0.40%
2013-08-02 0 7.460 7.450 7.470 7.390 7.500 23,893,055 177,662,043 7.4357 3.319 3.314 3.323 3.288 3.336 53,709,343 3.3078 1.77%
2013-08-01 0 7.330 7.320 7.330 7.250 7.490 27,184,281 199,090,445 7.3237 3.261 3.256 3.261 3.225 3.332 61,107,710 3.2580 3.09%
2013-07-31 0 7.110 7.100 7.120 7.040 7.170 14,404,339 102,492,872 7.1154 3.163 3.158 3.167 3.132 3.190 32,379,601 3.1654 -0.28%
2013-07-30 0 7.130 7.130 7.140 6.860 7.150 24,081,551 170,672,288 7.0873 3.172 3.172 3.176 3.052 3.181 54,133,064 3.1528 3.18%
2013-07-29 0 6.910 6.910 6.920 6.740 6.950 22,643,701 154,786,739 6.8358 3.074 3.074 3.078 2.998 3.092 50,900,912 3.0409 -0.43%
2013-07-26 0 6.940 6.920 6.950 6.810 7.130 28,853,387 200,586,049 6.9519 3.087 3.078 3.092 3.029 3.172 64,859,703 3.0926 -1.98%
2013-07-25 0 7.080 7.070 7.080 7.050 7.260 27,436,444 196,464,413 7.1607 3.150 3.145 3.150 3.136 3.230 61,674,548 3.1855 -0.28%
2013-07-24 0 7.100 7.080 7.100 6.860 7.120 42,480,729 298,373,666 7.0237 3.158 3.150 3.158 3.052 3.167 95,492,688 3.1246 3.65%
2013-07-23 0 6.850 6.830 6.850 6.580 6.990 45,607,866 311,860,570 6.8379 3.047 3.038 3.047 2.927 3.110 102,522,198 3.0419 4.10%
2013-07-22 0 6.580 6.570 6.600 6.410 6.630 11,744,498 76,489,533 6.5128 2.927 2.923 2.936 2.852 2.949 26,400,528 2.8973 0.77%
2013-07-19 0 6.530 6.550 6.560 6.510 6.710 10,871,277 71,579,635 6.5843 2.905 2.914 2.918 2.896 2.985 24,437,609 2.9291 -2.68%
2013-07-18 0 6.710 6.710 6.720 6.620 6.790 16,342,880 110,120,655 6.7381 2.985 2.985 2.989 2.945 3.021 36,737,259 2.9975 1.51%
2013-07-17 0 6.610 6.610 6.620 6.570 6.690 14,694,441 97,211,236 6.6155 2.941 2.941 2.945 2.923 2.976 33,031,723 2.9430 -0.15%
2013-07-16 0 6.620 6.610 6.620 6.440 6.640 28,087,972 184,095,425 6.5542 2.945 2.941 2.945 2.865 2.954 63,139,122 2.9157 4.25%
2013-07-15 0 6.350 6.350 6.360 6.310 6.440 10,927,224 69,750,668 6.3832 2.825 2.825 2.829 2.807 2.865 24,563,373 2.8396 1.11%
2013-07-12 0 6.280 6.260 6.280 6.150 6.300 13,521,664 84,642,279 6.2598 2.794 2.785 2.794 2.736 2.803 30,395,430 2.7847 3.29%
2013-07-11 0 6.080 6.060 6.090 5.980 6.120 9,490,000 57,749,360 6.0853 2.705 2.696 2.709 2.660 2.723 21,332,628 2.7071 2.01%
2013-07-10 0 5.960 5.960 5.970 5.920 6.100 5,424,000 32,523,740 5.9963 2.651 2.651 2.656 2.634 2.714 12,192,642 2.6675 -0.50%
2013-07-09 0 5.990 5.980 6.010 5.970 6.090 4,142,961 24,865,418 6.0018 2.665 2.660 2.674 2.656 2.709 9,312,987 2.6700 -0.66%
2013-07-08 0 6.030 6.020 6.030 5.910 6.080 4,041,214 24,270,637 6.0058 2.682 2.678 2.682 2.629 2.705 9,084,269 2.6717 -1.15%
2013-07-05 0 6.100 6.050 6.100 5.950 6.120 9,322,000 56,397,490 6.0499 2.714 2.691 2.714 2.647 2.723 20,954,980 2.6914 2.52%
2013-07-04 0 5.950 5.950 5.960 5.820 6.000 8,007,135 47,265,791 5.9030 2.647 2.647 2.651 2.589 2.669 17,999,287 2.6260 -0.83%
2013-07-03 0 6.000 6.010 6.020 5.800 6.160 12,440,001 74,282,926 5.9713 2.669 2.674 2.678 2.580 2.740 27,963,954 2.6564 -2.91%
2013-07-02 0 6.180 6.170 6.190 6.050 6.210 10,261,762 63,000,271 6.1393 2.749 2.745 2.754 2.691 2.763 23,067,477 2.7311 2.49%
2013-06-28 0 6.030 6.020 6.050 5.980 6.100 4,988,994 30,137,983 6.0409 2.682 2.678 2.691 2.660 2.714 11,214,790 2.6873 1.34%
2013-06-27 0 5.950 5.940 5.950 5.850 6.100 6,961,402 41,791,934 6.0034 2.647 2.642 2.647 2.602 2.714 15,648,578 2.6707 -0.50%
2013-06-26 0 5.980 5.950 5.990 5.850 5.990 10,399,613 61,611,584 5.9244 2.660 2.647 2.665 2.602 2.665 23,377,353 2.6355 3.46%
2013-06-25 0 5.780 5.760 5.810 5.540 5.970 19,987,212 114,875,345 5.7474 2.571 2.562 2.585 2.465 2.656 44,929,375 2.5568 -2.36%
2013-06-24 0 5.920 5.910 5.940 5.900 6.190 22,053,275 132,486,826 6.0076 2.634 2.629 2.642 2.625 2.754 49,573,690 2.6725 -2.47%
2013-06-21 0 6.070 6.080 6.150 6.040 6.230 19,207,975 117,407,363 6.1124 2.700 2.705 2.736 2.687 2.771 43,177,723 2.7192 -3.34%
2013-06-20 0 6.280 6.260 6.290 6.260 6.480 10,054,000 63,637,866 6.3296 2.794 2.785 2.798 2.785 2.883 22,600,447 2.8158 -4.41%
2013-06-19 0 6.570 6.570 6.580 6.520 6.640 10,752,717 70,533,580 6.5596 2.923 2.923 2.927 2.900 2.954 24,171,098 2.9181 -0.76%
2013-06-18 0 6.620 6.620 6.630 6.330 6.650 14,182,231 93,323,946 6.5803 2.945 2.945 2.949 2.816 2.958 31,880,323 2.9273 2.64%
2013-06-17 0 6.450 6.450 6.460 6.110 6.460 14,711,805 93,882,058 6.3814 2.869 2.869 2.874 2.718 2.874 33,070,755 2.8388 5.05%
2013-06-14 0 6.140 6.140 6.210 6.110 6.420 13,161,051 81,986,846 6.2295 2.731 2.731 2.763 2.718 2.856 29,584,806 2.7712 -2.69%
2013-06-13 0 6.310 6.310 6.320 6.000 6.330 16,741,809 102,441,532 6.1189 2.807 2.807 2.812 2.669 2.816 37,634,014 2.7220 1.28%
2013-06-11 0 6.230 6.210 6.240 6.210 6.500 7,801,637 49,127,489 6.2971 2.771 2.763 2.776 2.763 2.892 17,537,347 2.8013 -3.26%
2013-06-10 0 6.440 6.430 6.440 6.370 6.510 5,279,742 33,982,932 6.4365 2.865 2.860 2.865 2.834 2.896 11,868,364 2.8633 0.78%
2013-06-07 0 6.390 6.390 6.400 6.320 6.570 9,194,790 59,213,864 6.4399 2.843 2.843 2.847 2.812 2.923 20,669,024 2.8649 -1.39%
2013-06-06 0 6.480 6.470 6.480 6.410 6.580 8,553,570 55,363,295 6.4725 2.883 2.878 2.883 2.852 2.927 19,227,622 2.8794 -1.52%
2013-06-05 0 6.580 6.570 6.590 6.320 6.650 16,003,119 104,465,819 6.5278 2.927 2.923 2.932 2.812 2.958 35,973,508 2.9040 3.46%
2013-06-04 0 6.360 6.350 6.380 6.300 6.590 24,105,732 153,535,858 6.3693 2.829 2.825 2.838 2.803 2.932 54,187,421 2.8334 -3.05%
2013-06-03 0 6.650 6.620 6.650 6.580 6.700 12,162,750 80,831,521 6.6458 2.918 2.905 2.918 2.888 2.940 27,715,821 2.9164 -0.89%
2013-05-31 0 6.710 6.710 6.740 6.650 6.800 11,289,907 75,729,400 6.7077 2.945 2.945 2.958 2.918 2.984 25,726,833 2.9436 0.00%
2013-05-30 0 6.710 6.690 6.700 6.590 6.850 16,975,908 114,104,225 6.7215 2.945 2.936 2.940 2.892 3.006 38,683,786 2.9497 -1.47%
2013-05-29 0 6.810 6.800 6.810 6.720 6.880 26,246,004 178,329,650 6.7945 2.988 2.984 2.988 2.949 3.019 59,807,983 2.9817 0.89%
2013-05-28 0 6.750 6.750 6.760 6.250 6.760 31,118,372 207,415,144 6.6654 2.962 2.962 2.967 2.743 2.967 70,910,873 2.9250 6.80%
2013-05-27 0 6.320 6.310 6.320 6.150 6.530 17,941,782 114,062,312 6.3574 2.773 2.769 2.773 2.699 2.866 40,884,768 2.7898 -2.02%
2013-05-24 0 6.450 6.430 6.450 6.400 6.550 14,175,976 91,658,870 6.4658 2.831 2.822 2.831 2.809 2.874 32,303,452 2.8374 1.57%
2013-05-23 0 6.350 6.340 6.350 6.310 6.550 34,077,583 218,814,664 6.4211 2.787 2.782 2.787 2.769 2.874 77,654,164 2.8178 0.79%
2013-05-22 0 6.300 6.290 6.300 5.590 6.300 22,461,156 137,323,217 6.1138 2.765 2.760 2.765 2.453 2.765 51,183,274 2.6830 0.00%
2013-05-21 0 6.300 6.290 6.320 6.270 6.410 13,738,984 86,978,370 6.3308 2.765 2.760 2.773 2.752 2.813 31,307,658 2.7782 -1.10%
2013-05-20 0 6.370 6.360 6.370 6.330 6.430 20,550,288 130,964,632 6.3729 2.795 2.791 2.795 2.778 2.822 46,828,891 2.7967 1.76%
2013-05-16 0 6.260 6.250 6.260 6.060 6.300 21,712,154 134,069,810 6.1749 2.747 2.743 2.747 2.659 2.765 49,476,489 2.7098 1.46%
2013-05-15 0 6.170 6.160 6.170 5.900 6.180 25,406,226 153,712,545 6.0502 2.708 2.703 2.708 2.589 2.712 57,894,342 2.6551 3.52%
2013-05-14 0 5.960 5.950 5.960 5.850 5.990 16,057,588 95,053,552 5.9195 2.615 2.611 2.615 2.567 2.629 36,591,168 2.5977 1.02%
2013-05-13 0 5.900 5.900 5.920 5.880 6.000 21,001,776 124,533,434 5.9297 2.589 2.589 2.598 2.580 2.633 47,857,718 2.6022 -0.51%
2013-05-10 0 5.930 5.920 5.930 5.760 5.960 29,906,229 175,174,579 5.8575 2.602 2.598 2.602 2.528 2.615 68,148,706 2.5705 3.13%
2013-05-09 0 5.750 5.750 5.760 5.670 5.870 31,454,993 181,392,364 5.7667 2.523 2.523 2.528 2.488 2.576 71,677,947 2.5307 -0.17%
2013-05-08 0 5.760 5.750 5.760 5.510 5.760 47,760,043 271,480,910 5.6843 2.528 2.523 2.528 2.418 2.528 108,833,018 2.4945 5.88%
2013-05-07 0 5.440 5.430 5.450 5.380 5.460 7,128,623 38,686,418 5.4269 2.387 2.383 2.392 2.361 2.396 16,244,323 2.3815 1.12%
2013-05-06 0 5.380 5.380 5.390 5.340 5.510 13,237,621 71,391,000 5.3930 2.361 2.361 2.365 2.343 2.418 30,165,179 2.3667 1.32%
2013-05-03 0 5.310 5.300 5.310 5.280 5.370 12,837,312 68,429,921 5.3305 2.330 2.326 2.330 2.317 2.357 29,252,976 2.3392 0.00%
2013-05-02 0 5.310 5.310 5.320 5.250 5.360 8,627,287 45,792,569 5.3079 2.330 2.330 2.335 2.304 2.352 19,659,398 2.3293 0.00%
2013-04-30 0 5.310 5.290 5.300 5.230 5.440 10,914,354 57,838,856 5.2993 2.330 2.321 2.326 2.295 2.387 24,871,043 2.3256 -1.30%
2013-04-29 0 5.380 5.380 5.390 5.360 5.500 4,052,900 21,899,177 5.4033 2.361 2.361 2.365 2.352 2.414 9,235,531 2.3712 -2.36%
2013-04-26 0 5.510 5.500 5.510 5.480 5.560 6,281,881 34,588,522 5.5061 2.418 2.414 2.418 2.405 2.440 14,314,813 2.4163 -0.18%
2013-04-25 0 5.520 5.510 5.530 5.480 5.580 5,820,221 32,115,865 5.5180 2.422 2.418 2.427 2.405 2.449 13,262,807 2.4215 -0.90%
2013-04-24 0 5.570 5.560 5.570 5.470 5.570 9,557,111 52,773,011 5.5219 2.444 2.440 2.444 2.400 2.444 21,778,231 2.4232 2.01%
2013-04-23 0 5.460 5.460 5.470 5.420 5.500 6,822,600 37,228,106 5.4566 2.396 2.396 2.400 2.379 2.414 15,546,974 2.3946 0.37%
2013-04-22 0 5.440 5.440 5.450 5.310 5.490 7,648,209 41,579,780 5.4365 2.387 2.387 2.392 2.330 2.409 17,428,327 2.3858 0.93%
2013-04-19 0 5.390 5.390 5.400 5.250 5.430 6,034,154 32,425,195 5.3736 2.365 2.365 2.370 2.304 2.383 13,750,306 2.3581 0.94%
2013-04-18 0 5.340 5.360 5.370 5.300 5.460 10,382,923 55,503,070 5.3456 2.343 2.352 2.357 2.326 2.396 23,660,047 2.3459 -2.38%
2013-04-17 0 5.470 5.470 5.500 5.470 5.540 6,054,121 33,408,640 5.5183 2.400 2.400 2.414 2.400 2.431 13,795,805 2.4217 0.18%
2013-04-16 0 5.460 5.450 5.460 5.400 5.500 7,237,218 39,482,720 5.4555 2.396 2.392 2.396 2.370 2.414 16,491,783 2.3941 -0.73%
2013-04-15 0 5.500 5.470 5.500 5.330 5.520 8,174,517 44,488,489 5.4423 2.414 2.400 2.414 2.339 2.422 18,627,650 2.3883 -0.18%
2013-04-12 0 5.510 5.510 5.520 5.470 5.580 6,849,770 37,769,587 5.5140 2.418 2.418 2.422 2.400 2.449 15,608,888 2.4197 0.00%
2013-04-11 0 5.510 5.510 5.520 5.420 5.580 13,618,129 75,184,524 5.5209 2.418 2.418 2.422 2.379 2.449 31,032,260 2.4228 0.92%
2013-04-10 0 5.460 5.450 5.460 5.340 5.470 10,701,085 58,090,476 5.4285 2.396 2.392 2.396 2.343 2.400 24,385,057 2.3822 2.44%
2013-04-09 0 5.330 5.310 5.360 5.240 5.400 11,974,731 63,727,268 5.3218 2.339 2.330 2.352 2.300 2.370 27,287,373 2.3354 2.30%
2013-04-08 0 5.210 5.210 5.230 5.120 5.280 7,135,428 37,077,890 5.1963 2.286 2.286 2.295 2.247 2.317 16,259,830 2.2803 0.58%
2013-04-05 0 5.180 5.160 5.180 5.060 5.330 14,499,769 74,294,540 5.1238 2.273 2.264 2.273 2.221 2.339 33,041,294 2.2485 -2.81%
2013-04-03 0 5.330 5.330 5.340 5.280 5.380 7,591,446 40,365,050 5.3172 2.339 2.339 2.343 2.317 2.361 17,298,979 2.3334 0.95%
2013-04-02 0 5.280 5.270 5.290 5.250 5.540 11,546,788 61,312,168 5.3099 2.317 2.313 2.321 2.304 2.431 26,312,200 2.3302 -3.65%
2013-03-28 0 5.480 5.470 5.490 5.470 5.630 5,555,512 30,514,315 5.4926 2.405 2.400 2.409 2.400 2.471 12,659,602 2.4104 -1.26%
2013-03-27 0 5.550 5.510 5.570 5.460 5.620 5,160,676 28,563,398 5.5348 2.436 2.418 2.444 2.396 2.466 11,759,871 2.4289 -0.18%
2013-03-26 0 5.560 5.550 5.560 5.510 5.630 7,119,543 39,516,808 5.5505 2.440 2.436 2.440 2.418 2.471 16,223,632 2.4358 -0.54%
2013-03-25 0 5.590 5.580 5.590 5.540 5.650 4,489,912 25,034,983 5.5758 2.453 2.449 2.453 2.431 2.479 10,231,370 2.4469 0.36%
2013-03-22 0 5.570 5.550 5.570 5.520 5.660 5,386,038 30,020,087 5.5737 2.444 2.436 2.444 2.422 2.484 12,273,414 2.4459 -2.28%
2013-03-21 0 5.700 5.680 5.700 5.660 5.800 11,201,135 63,983,477 5.7122 2.501 2.493 2.501 2.484 2.545 25,524,544 2.5067 0.35%
2013-03-20 0 5.680 5.680 5.690 5.390 5.690 23,525,696 131,947,105 5.6086 2.493 2.493 2.497 2.365 2.497 53,609,091 2.4613 4.60%
2013-03-19 0 5.430 5.420 5.430 5.320 5.510 17,101,202 93,191,519 5.4494 2.383 2.379 2.383 2.335 2.418 38,969,300 2.3914 2.45%
2013-03-18 0 5.300 5.290 5.300 5.250 5.410 11,394,295 60,355,839 5.2970 2.326 2.321 2.326 2.304 2.374 25,964,707 2.3245 -2.03%
2013-03-15 0 5.410 5.400 5.480 5.390 5.560 15,839,489 86,272,460 5.4467 2.374 2.370 2.405 2.365 2.440 36,094,176 2.3902 -2.35%
2013-03-14 0 5.540 5.530 5.540 5.350 5.550 19,677,867 106,880,403 5.4315 2.431 2.427 2.431 2.348 2.436 44,840,865 2.3835 2.97%
2013-03-13 0 5.380 5.380 5.390 5.300 5.680 23,884,000 130,252,428 5.4535 2.361 2.361 2.365 2.326 2.493 54,425,575 2.3932 -4.61%
2013-03-12 0 5.640 5.640 5.650 5.610 5.800 21,004,544 119,455,551 5.6871 2.475 2.475 2.479 2.462 2.545 47,864,025 2.4957 0.53%
2013-03-11 0 5.610 5.590 5.610 5.550 5.850 25,277,500 143,521,444 5.6778 2.462 2.453 2.462 2.436 2.567 57,601,008 2.4916 -2.94%
2013-03-08 0 5.780 5.740 5.760 5.720 5.810 18,550,067 106,964,641 5.7663 2.536 2.519 2.528 2.510 2.550 42,270,895 2.5305 0.87%
2013-03-07 0 5.730 5.720 5.730 5.690 5.920 32,557,480 189,025,346 5.8059 2.515 2.510 2.515 2.497 2.598 74,190,235 2.5478 0.70%
2013-03-06 0 5.690 5.680 5.700 5.660 5.780 18,065,201 103,428,133 5.7253 2.497 2.493 2.501 2.484 2.536 41,166,009 2.5125 0.00%
2013-03-05 0 5.690 5.670 5.690 5.560 5.770 23,920,592 135,153,318 5.6501 2.497 2.488 2.497 2.440 2.532 54,508,959 2.4795 0.00%
2013-03-04 0 5.690 5.690 5.700 5.630 5.790 35,969,915 204,551,050 5.6867 2.497 2.497 2.501 2.471 2.541 81,966,308 2.4956 2.52%
2013-03-01 0 5.550 5.550 5.560 5.350 5.620 57,234,952 316,217,923 5.5249 2.436 2.436 2.440 2.348 2.466 130,423,931 2.4245 6.53%
2013-02-28 0 5.210 5.200 5.210 5.160 5.450 27,300,000 144,058,330 5.2769 2.286 2.282 2.286 2.264 2.392 62,209,772 2.3157 0.97%
2013-02-27 0 5.160 5.160 5.170 5.040 5.220 11,672,000 59,914,180 5.1332 2.264 2.264 2.269 2.212 2.291 26,597,526 2.2526 0.19%
2013-02-26 0 5.150 5.140 5.150 5.090 5.200 12,758,204 65,666,272 5.1470 2.260 2.256 2.260 2.234 2.282 29,072,709 2.2587 -1.34%
2013-02-25 0 5.220 5.210 5.230 5.220 5.490 11,061,412 58,434,062 5.2827 2.291 2.286 2.295 2.291 2.409 25,206,151 2.3182 -3.87%
2013-02-22 0 5.430 5.430 5.440 5.220 5.520 23,542,000 127,021,908 5.3955 2.383 2.383 2.387 2.291 2.422 53,646,244 2.3678 2.45%
2013-02-21 0 5.300 5.280 5.290 5.170 5.320 16,050,000 84,137,100 5.2422 2.326 2.317 2.321 2.269 2.335 36,573,877 2.3005 -0.56%
2013-02-20 0 5.330 5.330 5.340 5.270 5.490 16,315,357 87,155,181 5.3419 2.339 2.339 2.343 2.313 2.409 37,178,558 2.3442 -2.02%
2013-02-19 0 5.440 5.440 5.450 5.370 5.650 12,851,549 70,024,250 5.4487 2.387 2.387 2.392 2.357 2.479 29,285,419 2.3911 -3.55%
2013-02-18 0 5.640 5.630 5.640 5.560 5.760 10,487,423 59,010,091 5.6267 2.475 2.471 2.475 2.440 2.528 23,898,176 2.4692 -0.88%
2013-02-15 0 5.690 5.700 5.710 5.410 5.730 32,369,794 182,499,946 5.6380 2.497 2.501 2.506 2.374 2.515 73,762,546 2.4742 4.02%
2013-02-14 0 5.470 5.470 5.480 5.310 5.480 19,442,101 104,971,654 5.3992 2.400 2.400 2.405 2.330 2.405 44,303,614 2.3694 3.01%
2013-02-08 0 5.310 5.300 5.320 5.120 5.350 18,743,061 99,073,422 5.2859 2.330 2.326 2.335 2.247 2.348 42,710,679 2.3196 2.71%
2013-02-07 0 5.170 5.130 5.180 5.120 5.300 12,271,239 63,614,961 5.1841 2.269 2.251 2.273 2.247 2.326 27,963,040 2.2750 -0.39%
2013-02-06 0 5.190 5.170 5.200 5.070 5.200 11,851,721 60,830,839 5.1327 2.278 2.269 2.282 2.225 2.282 27,007,064 2.2524 2.37%
2013-02-05 0 5.070 5.060 5.080 5.010 5.120 7,786,780 39,399,442 5.0598 2.225 2.221 2.229 2.199 2.247 17,744,096 2.2204 -1.36%
2013-02-04 0 5.140 5.130 5.140 5.060 5.160 7,444,000 38,055,010 5.1122 2.256 2.251 2.256 2.221 2.264 16,962,987 2.2434 0.78%
2013-02-01 0 5.100 5.080 5.100 5.020 5.130 9,799,814 49,693,870 5.0709 2.238 2.229 2.238 2.203 2.251 22,331,289 2.2253 0.59%
2013-01-31 0 5.070 5.070 5.100 5.050 5.180 8,253,976 41,985,153 5.0867 2.225 2.225 2.238 2.216 2.273 18,808,717 2.2322 -1.55%
2013-01-30 0 5.150 5.150 5.160 5.040 5.200 11,336,678 58,266,318 5.1396 2.260 2.260 2.264 2.212 2.282 25,833,412 2.2555 2.18%
2013-01-29 0 5.040 5.010 5.040 4.990 5.080 10,941,418 55,062,595 5.0325 2.212 2.199 2.212 2.190 2.229 24,932,715 2.2084 -0.59%
2013-01-28 0 5.070 5.060 5.090 5.020 5.190 10,177,044 51,692,446 5.0793 2.225 2.221 2.234 2.203 2.278 23,190,901 2.2290 -1.17%
2013-01-25 0 5.130 5.120 5.130 5.010 5.220 14,809,276 75,400,183 5.0914 2.251 2.247 2.251 2.199 2.291 33,746,582 2.2343 -0.19%
2013-01-24 0 5.140 5.130 5.150 5.090 5.230 13,427,792 69,135,016 5.1487 2.256 2.251 2.260 2.234 2.295 30,598,530 2.2594 0.78%
2013-01-23 0 5.100 5.100 5.110 5.050 5.250 13,872,623 70,999,098 5.1179 2.238 2.238 2.242 2.216 2.304 31,612,187 2.2459 -2.30%
2013-01-22 0 5.220 5.220 5.230 5.180 5.330 7,804,553 40,692,576 5.2140 2.291 2.291 2.295 2.273 2.339 17,784,596 2.2881 -1.14%
2013-01-21 0 5.280 5.280 5.310 5.250 5.370 12,753,000 67,780,050 5.3148 2.317 2.317 2.330 2.304 2.357 29,060,851 2.3323 0.19%
2013-01-18 0 5.270 5.260 5.280 5.140 5.280 9,091,000 47,560,360 5.2316 2.313 2.308 2.317 2.256 2.317 20,716,082 2.2958 2.13%
2013-01-17 0 5.160 5.150 5.170 5.080 5.230 11,241,942 57,938,099 5.1537 2.264 2.260 2.269 2.229 2.295 25,617,533 2.2617 -0.96%
2013-01-16 0 5.210 5.200 5.210 5.110 5.300 9,878,226 51,324,049 5.1957 2.286 2.282 2.286 2.242 2.326 22,509,970 2.2801 -1.14%
2013-01-15 0 5.270 5.260 5.270 5.200 5.430 8,108,500 42,954,282 5.2974 2.313 2.308 2.313 2.282 2.383 18,477,214 2.3247 -0.94%
2013-01-14 0 5.320 5.310 5.330 5.270 5.360 7,609,759 40,486,955 5.3204 2.335 2.330 2.339 2.313 2.352 17,340,710 2.3348 0.76%
2013-01-11 0 5.280 5.290 5.300 5.230 5.530 15,733,224 83,691,722 5.3194 2.317 2.321 2.326 2.295 2.427 35,852,025 2.3344 -2.40%
2013-01-10 0 5.410 5.410 5.430 5.350 5.600 23,064,222 126,266,341 5.4746 2.374 2.374 2.383 2.348 2.457 52,557,509 2.4024 1.31%
2013-01-09 0 5.340 5.320 5.330 5.310 5.450 11,801,072 63,315,923 5.3653 2.343 2.335 2.339 2.330 2.392 26,891,648 2.3545 -1.11%
2013-01-08 0 5.400 5.380 5.400 5.170 5.430 24,942,323 132,430,691 5.3095 2.370 2.361 2.370 2.269 2.383 56,837,224 2.3300 -0.55%
2013-01-07 0 5.430 5.440 5.470 5.410 5.620 15,215,623 83,866,282 5.5119 2.383 2.387 2.400 2.374 2.466 34,672,543 2.4188 -0.91%
2013-01-04 0 5.480 5.470 5.480 5.260 5.480 18,547,856 99,561,365 5.3678 2.405 2.400 2.405 2.308 2.405 42,265,857 2.3556 0.74%
2013-01-03 0 5.440 5.430 5.440 5.280 5.440 28,402,505 152,586,281 5.3723 2.387 2.383 2.387 2.317 2.387 64,722,101 2.3576 3.82%
2013-01-02 0 5.240 5.230 5.240 4.840 5.270 45,908,773 234,315,520 5.1039 2.300 2.295 2.300 2.124 2.313 104,614,443 2.2398 9.62%
2012-12-31 0 4.780 4.770 4.780 4.720 4.780 4,180,417 19,849,464 4.7482 2.098 2.093 2.098 2.071 2.098 9,526,109 2.0837 1.49%
2012-12-28 0 4.710 4.710 4.720 4.650 4.780 6,230,383 29,338,862 4.7090 2.067 2.067 2.071 2.041 2.098 14,197,462 2.0665 -0.63%
2012-12-27 0 4.740 4.730 4.740 4.690 4.800 6,040,484 28,676,700 4.7474 2.080 2.076 2.080 2.058 2.106 13,764,730 2.0833 1.28%
2012-12-24 0 4.680 4.670 4.680 4.640 4.700 1,175,479 5,494,471 4.6742 2.054 2.049 2.054 2.036 2.063 2,678,618 2.0512 -0.43%
2012-12-21 0 4.700 4.700 4.710 4.620 4.710 8,913,544 41,716,086 4.6801 2.063 2.063 2.067 2.027 2.067 20,311,705 2.0538 1.29%
2012-12-20 0 4.640 4.630 4.640 4.610 4.700 6,496,400 30,163,780 4.6432 2.036 2.032 2.036 2.023 2.063 14,803,647 2.0376 -0.22%
2012-12-19 0 4.650 4.650 4.660 4.640 4.720 8,896,920 41,559,296 4.6712 2.041 2.041 2.045 2.036 2.071 20,273,823 2.0499 0.00%
2012-12-18 0 4.650 4.640 4.650 4.620 4.760 8,074,693 37,638,557 4.6613 2.041 2.036 2.041 2.027 2.089 18,400,176 2.0456 -1.06%
2012-12-17 0 4.700 4.690 4.700 4.660 4.770 7,527,052 35,402,323 4.7033 2.063 2.058 2.063 2.045 2.093 17,152,241 2.0640 0.43%
2012-12-14 0 4.680 4.670 4.690 4.570 4.690 6,593,600 30,660,356 4.6500 2.054 2.049 2.058 2.005 2.058 15,025,141 2.0406 1.30%
2012-12-13 0 4.620 4.610 4.630 4.600 4.690 6,340,714 29,406,414 4.6377 2.027 2.023 2.032 2.019 2.058 14,448,878 2.0352 -1.07%
2012-12-12 0 4.670 4.660 4.670 4.620 4.680 5,760,994 26,803,382 4.6526 2.049 2.045 2.049 2.027 2.054 13,127,843 2.0417 1.30%
2012-12-11 0 4.610 4.600 4.620 4.550 4.650 6,780,272 31,152,021 4.5945 2.023 2.019 2.027 1.997 2.041 15,450,519 2.0162 -0.22%
2012-12-10 0 4.620 4.610 4.620 4.600 4.700 9,022,500 41,882,785 4.6420 2.027 2.023 2.027 2.019 2.063 20,559,988 2.0371 0.00%
2012-12-07 0 4.620 4.610 4.620 4.530 4.630 17,870,712 82,141,979 4.5965 2.027 2.023 2.027 1.988 2.032 40,722,818 2.0171 2.67%
2012-12-06 0 4.500 4.500 4.510 4.430 4.540 10,168,783 45,645,825 4.4888 1.975 1.975 1.979 1.944 1.992 23,172,076 1.9699 1.81%
2012-12-05 0 4.420 4.400 4.420 4.280 4.450 9,402,500 41,311,815 4.3937 1.940 1.931 1.940 1.878 1.953 21,425,911 1.9281 2.31%
2012-12-04 0 4.320 4.310 4.320 4.280 4.380 5,084,337 21,922,248 4.3117 1.896 1.891 1.896 1.878 1.922 11,585,914 1.8921 -0.69%
2012-12-03 0 4.350 4.340 4.350 4.330 4.410 6,492,000 28,370,100 4.3700 1.909 1.905 1.909 1.900 1.935 14,793,620 1.9177 -0.23%
2012-11-30 0 4.360 4.360 4.380 4.350 4.430 10,470,048 45,792,318 4.3736 1.913 1.913 1.922 1.909 1.944 23,858,582 1.9193 -0.46%
2012-11-29 0 4.380 4.370 4.380 4.350 4.450 4,937,900 21,703,734 4.3953 1.922 1.918 1.922 1.909 1.953 11,252,221 1.9288 -0.45%
2012-11-28 0 4.400 4.390 4.400 4.330 4.440 3,648,214 16,001,430 4.3861 1.931 1.926 1.931 1.900 1.948 8,313,354 1.9248 0.46%
2012-11-27 0 4.380 4.380 4.390 4.370 4.520 6,611,653 29,295,597 4.4309 1.922 1.922 1.926 1.918 1.984 15,066,279 1.9444 -2.01%
2012-11-26 0 4.470 4.460 4.480 4.440 4.580 8,229,788 36,994,984 4.4953 1.962 1.957 1.966 1.948 2.010 18,753,598 1.9727 -0.67%
2012-11-23 0 4.500 4.490 4.500 4.480 4.570 8,709,134 39,405,781 4.5246 1.975 1.970 1.975 1.966 2.005 19,845,906 1.9856 0.00%
2012-11-22 0 4.500 4.490 4.500 4.460 4.510 3,164,000 14,189,630 4.4847 1.975 1.970 1.975 1.957 1.979 7,209,953 1.9681 0.67%
2012-11-21 0 4.470 4.460 4.480 4.360 4.500 6,483,433 28,714,935 4.4290 1.962 1.957 1.966 1.913 1.975 14,774,098 1.9436 1.59%
2012-11-20 0 4.400 4.390 4.400 4.390 4.560 5,165,000 23,150,040 4.4821 1.931 1.926 1.931 1.926 2.001 11,769,724 1.9669 -2.22%
2012-11-19 0 4.500 4.490 4.500 4.470 4.580 3,298,645 14,853,969 4.5031 1.975 1.970 1.975 1.962 2.010 7,516,775 1.9761 -0.88%
2012-11-16 0 4.540 4.540 4.550 4.500 4.640 16,889,853 77,248,848 4.5737 1.992 1.992 1.997 1.975 2.036 38,487,689 2.0071 2.25%
2012-11-15 0 4.440 4.430 4.440 4.340 4.670 14,810,203 67,022,685 4.5254 1.948 1.944 1.948 1.905 2.049 33,748,694 1.9859 -0.45%
2012-11-14 0 4.460 4.450 4.460 4.300 4.460 6,390,000 28,069,530 4.3927 1.957 1.953 1.957 1.887 1.957 14,561,188 1.9277 4.45%
2012-11-13 0 4.270 4.260 4.270 4.260 4.520 9,597,464 41,631,534 4.3378 1.874 1.869 1.874 1.869 1.984 21,870,185 1.9036 -4.47%
2012-11-12 0 4.470 4.460 4.480 4.430 4.570 7,576,040 34,089,326 4.4996 1.962 1.957 1.966 1.944 2.005 17,263,873 1.9746 -0.45%
2012-11-09 0 4.490 4.470 4.500 4.380 4.580 9,564,289 42,991,246 4.4950 1.970 1.962 1.975 1.922 2.010 21,794,587 1.9726 1.58%
2012-11-08 0 4.420 4.450 4.460 4.410 4.590 22,603,858 101,941,839 4.5099 1.940 1.953 1.957 1.935 2.014 51,508,456 1.9791 -5.76%
2012-11-07 0 4.690 4.690 4.700 4.570 4.700 10,582,902 49,102,259 4.6398 2.058 2.058 2.063 2.005 2.063 24,115,748 2.0361 2.18%
2012-11-06 0 4.590 4.580 4.590 4.510 4.690 12,370,357 56,647,075 4.5793 2.014 2.010 2.014 1.979 2.058 28,188,904 2.0096 -2.13%
2012-11-05 0 4.690 4.680 4.700 4.630 4.780 9,963,246 46,737,369 4.6910 2.058 2.054 2.063 2.032 2.098 22,703,709 2.0586 0.00%
2012-11-02 0 4.690 4.690 4.700 4.680 4.860 16,819,748 79,883,960 4.7494 2.058 2.058 2.063 2.054 2.133 38,327,937 2.0842 -1.26%
2012-11-01 0 4.750 4.740 4.750 4.350 4.780 36,379,153 168,211,511 4.6238 2.084 2.080 2.084 1.909 2.098 82,898,858 2.0291 9.20%
2012-10-31 0 4.350 4.350 4.380 4.320 4.420 8,730,000 37,963,630 4.3486 1.909 1.909 1.922 1.896 1.940 19,893,455 1.9083 0.23%
2012-10-30 0 4.340 4.340 4.350 4.280 4.380 3,564,642 15,495,374 4.3470 1.905 1.905 1.909 1.878 1.922 8,122,915 1.9076 0.70%
2012-10-29 0 4.310 4.320 4.330 4.230 4.350 4,188,811 18,036,547 4.3059 1.891 1.896 1.900 1.856 1.909 9,545,237 1.8896 1.17%
2012-10-26 0 4.260 4.240 4.270 4.210 4.440 6,859,642 29,351,362 4.2788 1.869 1.861 1.874 1.848 1.948 15,631,383 1.8777 -2.96%
2012-10-25 0 4.390 4.390 4.400 4.280 4.520 8,544,451 37,515,411 4.3906 1.926 1.926 1.931 1.878 1.984 19,470,635 1.9268 -1.57%
2012-10-24 0 4.460 4.460 4.490 4.390 4.550 7,842,553 35,186,018 4.4866 1.957 1.957 1.970 1.926 1.997 17,871,188 1.9689 -0.22%
2012-10-22 0 4.470 4.460 4.480 4.400 4.490 6,402,500 28,485,620 4.4491 1.962 1.957 1.966 1.931 1.970 14,589,673 1.9525 -1.32%
2012-10-19 0 4.530 4.530 4.540 4.370 4.550 26,140,499 117,250,982 4.4854 1.988 1.988 1.992 1.918 1.997 59,567,563 1.9684 3.42%
2012-10-18 0 4.380 4.370 4.390 4.210 4.410 18,240,700 79,263,419 4.3454 1.922 1.918 1.926 1.848 1.935 41,565,926 1.9069 4.04%
2012-10-17 0 4.210 4.200 4.220 4.170 4.250 6,320,245 26,588,056 4.2068 1.848 1.843 1.852 1.830 1.865 14,402,234 1.8461 1.45%
2012-10-16 0 4.150 4.150 4.170 4.140 4.280 8,029,462 33,408,994 4.1608 1.821 1.821 1.830 1.817 1.878 18,297,106 1.8259 -1.43%
2012-10-15 0 4.210 4.200 4.230 4.150 4.270 19,457,935 82,351,764 4.2323 1.848 1.843 1.856 1.821 1.874 44,339,696 1.8573 1.94%
2012-10-12 0 4.130 4.130 4.140 3.920 4.170 26,108,845 107,226,502 4.1069 1.812 1.812 1.817 1.720 1.830 59,495,432 1.8023 5.36%
2012-10-11 0 3.920 3.920 3.930 3.900 3.980 4,767,007 18,760,703 3.9355 1.720 1.720 1.725 1.711 1.747 10,862,799 1.7271 -1.01%
2012-10-10 0 3.960 3.940 3.970 3.910 3.990 4,782,510 18,877,103 3.9471 1.738 1.729 1.742 1.716 1.751 10,898,127 1.7321 -0.50%
2012-10-09 0 3.980 3.970 3.980 3.970 4.050 8,904,906 35,587,507 3.9964 1.747 1.742 1.747 1.742 1.777 20,292,021 1.7538 -0.75%
2012-10-08 0 4.010 4.000 4.010 3.830 4.050 23,526,354 93,936,478 3.9928 1.760 1.755 1.760 1.681 1.777 53,610,590 1.7522 2.30%
2012-10-05 0 3.920 3.920 3.930 3.820 3.940 19,526,404 75,875,105 3.8858 1.720 1.720 1.725 1.676 1.729 44,495,719 1.7052 1.29%
2012-10-04 0 3.870 3.860 3.870 3.580 3.910 28,381,311 107,283,133 3.7801 1.698 1.694 1.698 1.571 1.716 64,673,805 1.6588 7.50%
2012-10-03 0 3.600 3.590 3.610 3.580 3.650 6,748,580 24,290,366 3.5993 1.580 1.575 1.584 1.571 1.602 15,378,301 1.5795 -0.28%
2012-09-28 0 3.610 3.590 3.610 3.540 3.620 5,647,250 20,277,013 3.5906 1.584 1.575 1.584 1.553 1.589 12,868,650 1.5757 1.40%
2012-09-27 0 3.560 3.560 3.570 3.500 3.620 9,827,800 35,110,400 3.5726 1.562 1.562 1.567 1.536 1.589 22,395,062 1.5678 0.28%
2012-09-26 0 3.550 3.520 3.540 3.410 3.580 16,297,863 57,088,889 3.5028 1.558 1.545 1.553 1.496 1.571 37,138,694 1.5372 1.14%
2012-09-25 0 3.510 3.500 3.510 3.500 3.560 5,331,425 18,785,583 3.5236 1.540 1.536 1.540 1.536 1.562 12,148,965 1.5463 -1.68%
2012-09-24 0 3.570 3.570 3.580 3.530 3.590 3,367,609 12,045,651 3.5769 1.567 1.567 1.571 1.549 1.575 7,673,926 1.5697 -1.11%
2012-09-21 0 3.610 3.610 3.620 3.560 3.640 10,126,681 36,440,710 3.5985 1.584 1.584 1.589 1.562 1.597 23,076,136 1.5792 0.28%
2012-09-20 0 3.600 3.600 3.610 3.560 3.690 8,433,299 30,551,205 3.6227 1.580 1.580 1.584 1.562 1.619 19,217,348 1.5898 -1.64%
2012-09-19 0 3.660 3.650 3.660 3.570 3.700 10,100,000 36,917,540 3.6552 1.606 1.602 1.606 1.567 1.624 23,015,337 1.6040 0.55%
2012-09-18 0 3.640 3.630 3.640 3.620 3.740 8,760,465 32,240,067 3.6802 1.597 1.593 1.597 1.589 1.641 19,962,877 1.6150 -1.62%
2012-09-17 0 3.700 3.700 3.710 3.650 3.790 14,981,475 55,937,226 3.7338 1.624 1.624 1.628 1.602 1.663 34,138,980 1.6385 2.78%
2012-09-14 0 3.600 3.600 3.610 3.510 3.620 24,758,000 88,550,956 3.5767 1.580 1.580 1.584 1.540 1.589 56,417,199 1.5696 4.96%
2012-09-13 0 3.430 3.440 3.450 3.420 3.560 10,968,711 38,346,318 3.4960 1.505 1.510 1.514 1.501 1.562 24,994,909 1.5342 -2.83%
2012-09-12 0 3.530 3.530 3.540 3.400 3.550 16,497,022 57,565,914 3.4895 1.549 1.549 1.553 1.492 1.558 37,592,527 1.5313 2.62%
2012-09-11 0 3.440 3.440 3.450 3.400 3.500 7,152,993 24,853,745 3.4746 1.510 1.510 1.514 1.492 1.536 16,299,856 1.5248 -1.15%
2012-09-10 0 3.480 3.480 3.490 3.480 3.550 7,717,611 27,045,522 3.5044 1.527 1.527 1.532 1.527 1.558 17,586,477 1.5379 0.87%
2012-09-07 0 3.450 3.450 3.460 3.330 3.530 16,175,787 55,718,358 3.4446 1.514 1.514 1.518 1.461 1.549 36,860,514 1.5116 5.18%
2012-09-06 0 3.280 3.280 3.290 3.250 3.500 12,535,748 41,626,622 3.3206 1.439 1.439 1.444 1.426 1.536 28,565,788 1.4572 -4.65%
2012-09-05 0 3.440 3.440 3.450 3.440 3.540 4,635,007 16,042,644 3.4612 1.510 1.510 1.514 1.510 1.553 10,562,005 1.5189 -3.37%
2012-09-04 0 3.560 3.560 3.570 3.550 3.670 2,195,007 7,914,994 3.6059 1.562 1.562 1.567 1.558 1.611 5,001,864 1.5824 -1.39%
2012-09-03 0 3.610 3.610 3.620 3.530 3.700 3,496,247 12,666,862 3.6230 1.584 1.584 1.589 1.549 1.624 7,967,060 1.5899 1.69%
2012-08-31 0 3.550 3.540 3.560 3.510 3.650 4,006,821 14,307,305 3.5707 1.558 1.553 1.562 1.540 1.602 9,130,528 1.5670 0.57%
2012-08-30 0 3.530 3.520 3.530 3.470 3.670 9,854,331 34,906,948 3.5423 1.549 1.545 1.549 1.523 1.611 22,455,520 1.5545 -3.81%
2012-08-29 0 3.670 3.650 3.670 3.610 3.790 9,647,878 35,374,556 3.6666 1.611 1.602 1.611 1.584 1.663 21,985,066 1.6090 -2.39%
2012-08-28 0 3.760 3.760 3.780 3.730 3.860 9,496,979 35,726,330 3.7619 1.650 1.650 1.659 1.637 1.694 21,641,205 1.6508 -2.59%
2012-08-27 0 3.860 3.860 3.870 3.850 3.950 2,999,300 11,610,129 3.8709 1.694 1.694 1.698 1.690 1.733 6,834,644 1.6987 -1.03%
2012-08-24 0 3.900 3.890 3.900 3.870 3.910 2,616,301 10,191,703 3.8955 1.711 1.707 1.711 1.698 1.716 5,961,886 1.7095 -0.51%
2012-08-23 0 3.920 3.910 3.920 3.890 3.940 2,912,600 11,392,075 3.9113 1.720 1.716 1.720 1.707 1.729 6,637,076 1.7164 0.51%
2012-08-22 0 3.900 3.890 3.900 3.890 3.940 2,378,804 9,310,939 3.9141 1.711 1.707 1.711 1.707 1.729 5,420,691 1.7177 -0.76%
2012-08-21 0 3.930 3.930 3.940 3.900 3.980 2,915,416 11,450,112 3.9274 1.725 1.725 1.729 1.711 1.747 6,643,493 1.7235 -0.25%
2012-08-20 0 3.940 3.930 3.940 3.870 3.970 3,390,000 13,307,678 3.9256 1.729 1.725 1.729 1.698 1.742 7,724,950 1.7227 1.29%
2012-08-17 0 3.890 3.880 3.890 3.830 3.920 2,439,287 9,472,976 3.8835 1.707 1.703 1.707 1.681 1.720 5,558,516 1.7042 1.04%
2012-08-16 0 3.850 3.850 3.860 3.850 3.910 2,170,339 8,416,461 3.8779 1.690 1.690 1.694 1.690 1.716 4,945,652 1.7018 -0.52%
2012-08-15 0 3.870 3.860 3.870 3.850 3.920 2,331,500 9,038,213 3.8766 1.698 1.694 1.698 1.690 1.720 5,312,897 1.7012 -0.77%
2012-08-14 0 3.900 3.890 3.900 3.850 4.030 6,121,226 23,775,539 3.8841 1.711 1.707 1.711 1.690 1.769 13,948,721 1.7045 -1.27%
2012-08-13 0 3.950 3.960 3.980 3.950 4.110 2,721,936 10,984,393 4.0355 1.733 1.738 1.747 1.733 1.804 6,202,601 1.7709 -2.95%
2012-08-10 0 4.070 4.070 4.080 4.040 4.150 2,938,304 11,956,066 4.0690 1.786 1.786 1.790 1.773 1.821 6,695,649 1.7856 -0.73%
2012-08-09 0 4.160 4.150 4.160 4.120 4.170 5,061,417 20,974,613 4.1440 1.799 1.795 1.799 1.782 1.804 11,702,471 1.7923 1.22%
2012-08-08 0 4.110 4.100 4.110 4.080 4.180 5,482,910 22,559,835 4.1146 1.778 1.773 1.778 1.765 1.808 12,677,002 1.7796 -0.48%
2012-08-07 0 4.130 4.120 4.130 4.080 4.170 5,619,530 23,165,583 4.1223 1.786 1.782 1.786 1.765 1.804 12,992,880 1.7829 0.49%
2012-08-06 0 4.110 4.100 4.110 4.100 4.170 6,572,300 27,128,402 4.1277 1.778 1.773 1.778 1.773 1.804 15,195,774 1.7853 1.23%
2012-08-03 0 4.060 4.040 4.060 4.020 4.090 4,744,632 19,180,897 4.0427 1.756 1.747 1.756 1.739 1.769 10,970,034 1.7485 -0.25%
2012-08-02 0 4.070 4.060 4.080 3.960 4.100 14,994,517 60,580,615 4.0402 1.760 1.756 1.765 1.713 1.773 34,668,729 1.7474 1.50%
2012-08-01 0 4.010 4.000 4.010 3.870 4.070 11,559,193 45,798,574 3.9621 1.734 1.730 1.734 1.674 1.760 26,725,938 1.7136 2.30%
2012-07-31 0 3.920 3.910 3.920 3.860 3.930 6,125,451 23,835,324 3.8912 1.695 1.691 1.695 1.669 1.700 14,162,617 1.6830 1.82%
2012-07-30 0 3.850 3.850 3.860 3.850 3.980 2,380,600 9,271,696 3.8947 1.665 1.665 1.669 1.665 1.721 5,504,170 1.6845 -0.26%
2012-07-27 0 3.860 3.830 3.860 3.830 3.900 2,558,195 9,862,971 3.8554 1.669 1.657 1.669 1.657 1.687 5,914,787 1.6675 1.05%
2012-07-26 0 3.820 3.820 3.830 3.820 3.880 1,573,000 6,048,140 3.8450 1.652 1.652 1.657 1.652 1.678 3,636,923 1.6630 -0.26%
2012-07-25 0 3.830 3.800 3.830 3.780 3.910 5,776,105 22,117,084 3.8291 1.657 1.644 1.657 1.635 1.691 13,354,896 1.6561 -2.05%
2012-07-24 0 3.910 3.900 3.920 3.820 3.960 6,952,769 27,018,337 3.8860 1.691 1.687 1.695 1.652 1.713 16,075,454 1.6807 3.44%
2012-07-23 0 3.780 3.770 3.800 3.740 3.930 11,455,247 43,521,011 3.7992 1.635 1.631 1.644 1.618 1.700 26,485,605 1.6432 -4.55%
2012-07-20 0 3.960 3.960 3.980 3.680 3.990 16,957,692 65,439,542 3.8590 1.713 1.713 1.721 1.592 1.726 39,207,773 1.6690 -0.75%
2012-07-19 0 3.990 3.970 3.990 3.930 4.080 15,878,832 63,366,219 3.9906 1.726 1.717 1.726 1.700 1.765 36,713,348 1.7260 -0.75%
2012-07-18 0 4.020 4.010 4.030 4.000 4.170 10,396,500 42,189,432 4.0580 1.739 1.734 1.743 1.730 1.804 24,037,682 1.7551 -2.66%
2012-07-17 0 4.130 4.120 4.130 4.030 4.200 12,198,923 50,018,596 4.1002 1.786 1.782 1.786 1.743 1.817 28,205,053 1.7734 -0.48%
2012-07-16 0 4.150 4.140 4.150 4.140 4.270 4,126,708 17,265,718 4.1839 1.795 1.791 1.795 1.791 1.847 9,541,336 1.8096 -2.12%
2012-07-13 0 4.240 4.230 4.240 4.230 4.300 4,894,098 20,834,305 4.2570 1.834 1.830 1.834 1.830 1.860 11,315,613 1.8412 -0.93%
2012-07-12 0 4.280 4.250 4.280 4.240 4.330 4,422,610 18,970,309 4.2894 1.851 1.838 1.851 1.834 1.873 10,225,489 1.8552 0.00%
2012-07-11 0 4.280 4.270 4.280 4.270 4.340 2,549,501 10,953,559 4.2964 1.851 1.847 1.851 1.847 1.877 5,894,685 1.8582 -1.15%
2012-07-10 0 4.330 4.320 4.330 4.290 4.430 8,592,558 37,366,497 4.3487 1.873 1.868 1.873 1.855 1.916 19,866,799 1.8809 1.17%
2012-07-09 0 4.280 4.270 4.280 4.260 4.450 14,434,100 62,720,527 4.3453 1.851 1.847 1.851 1.842 1.925 33,372,992 1.8794 -0.47%
2012-07-06 0 4.300 4.270 4.290 4.240 4.320 7,993,067 34,164,063 4.2742 1.860 1.847 1.855 1.834 1.868 18,480,720 1.8486 0.47%
2012-07-05 0 4.280 4.270 4.280 4.210 4.310 15,440,000 65,930,970 4.2701 1.851 1.847 1.851 1.821 1.864 35,698,727 1.8469 2.39%
2012-07-04 0 4.180 4.180 4.190 4.150 4.260 8,228,800 34,517,964 4.1948 1.808 1.808 1.812 1.795 1.842 19,025,757 1.8143 0.48%
2012-07-03 0 4.160 4.150 4.160 4.140 4.230 10,471,103 43,734,310 4.1767 1.799 1.795 1.799 1.791 1.830 24,210,172 1.8064 1.22%
2012-06-29 0 4.110 4.090 4.100 3.980 4.140 9,748,367 39,633,275 4.0656 1.778 1.769 1.773 1.721 1.791 22,539,138 1.7584 0.49%
2012-06-28 0 4.090 4.060 4.090 4.050 4.180 4,802,490 19,682,771 4.0985 1.769 1.756 1.769 1.752 1.808 11,103,807 1.7726 -0.73%
2012-06-27 0 4.120 4.110 4.120 4.070 4.170 12,145,751 49,921,329 4.1102 1.782 1.778 1.782 1.760 1.804 28,082,115 1.7777 1.23%
2012-06-26 0 4.070 4.070 4.100 4.040 4.200 14,618,022 60,132,379 4.1136 1.760 1.760 1.773 1.747 1.817 33,798,237 1.7792 -3.10%
2012-06-25 0 4.200 4.200 4.210 4.200 4.330 6,030,242 25,653,641 4.2542 1.817 1.817 1.821 1.817 1.873 13,942,485 1.8400 -2.33%
2012-06-22 0 4.300 4.270 4.310 4.240 4.350 6,822,644 29,228,570 4.2841 1.860 1.847 1.864 1.834 1.881 15,774,592 1.8529 -1.60%
2012-06-21 0 4.370 4.370 4.380 4.330 4.440 3,620,500 15,832,438 4.3730 1.890 1.890 1.894 1.873 1.920 8,370,935 1.8914 -2.24%
2012-06-20 0 4.470 4.450 4.470 4.410 4.480 2,727,406 12,136,766 4.4499 1.933 1.925 1.933 1.907 1.938 6,306,018 1.9246 1.36%
2012-06-19 0 4.410 4.400 4.410 4.370 4.480 4,356,997 19,240,528 4.4160 1.907 1.903 1.907 1.890 1.938 10,073,785 1.9100 -0.90%
2012-06-18 0 4.450 4.440 4.450 4.410 4.480 5,022,000 22,368,381 4.4541 1.925 1.920 1.925 1.907 1.938 11,611,335 1.9264 1.83%
2012-06-15 0 4.370 4.330 4.390 4.310 4.490 17,483,569 76,492,145 4.3751 1.890 1.873 1.899 1.864 1.942 40,423,650 1.8923 -1.58%
2012-06-14 0 4.440 4.420 4.450 4.400 4.460 4,122,892 18,265,518 4.4303 1.920 1.912 1.925 1.903 1.929 9,532,513 1.9161 -0.67%
2012-06-13 0 4.470 4.460 4.470 4.360 4.520 8,580,240 37,990,946 4.4277 1.933 1.929 1.933 1.886 1.955 19,838,319 1.9150 0.00%
2012-06-12 0 4.470 4.460 4.470 4.370 4.470 5,161,882 22,825,308 4.4219 1.933 1.929 1.933 1.890 1.933 11,934,755 1.9125 -0.67%
2012-06-11 0 4.500 4.510 4.520 4.410 4.520 5,737,316 25,578,474 4.4583 1.946 1.951 1.955 1.907 1.955 13,265,212 1.9282 2.74%
2012-06-08 0 4.380 4.350 4.380 4.350 4.490 2,967,401 13,102,716 4.4156 1.894 1.881 1.894 1.881 1.942 6,860,909 1.9098 -0.90%
2012-06-07 0 4.420 4.410 4.440 4.410 4.540 5,071,405 22,595,180 4.4554 1.912 1.907 1.920 1.907 1.964 11,725,564 1.9270 -0.90%
2012-06-06 0 4.460 4.430 4.460 4.320 4.470 7,024,000 30,831,620 4.3895 1.929 1.916 1.929 1.868 1.933 16,240,146 1.8985 3.24%
2012-06-05 0 4.320 4.300 4.320 4.240 4.330 10,017,967 42,890,540 4.2814 1.868 1.860 1.868 1.834 1.873 23,162,479 1.8517 2.13%
2012-06-04 0 4.230 4.230 4.270 4.210 4.500 15,453,578 66,382,412 4.2956 1.830 1.830 1.847 1.821 1.946 35,730,121 1.8579 -8.04%
2012-06-01 0 4.600 4.600 4.610 4.540 4.730 6,423,527 29,924,667 4.6586 1.990 1.990 1.994 1.964 2.046 14,851,797 2.0149 -0.65%
2012-05-31 0 4.630 4.610 4.630 4.510 4.680 13,694,724 63,691,688 4.6508 2.003 1.994 2.003 1.951 2.024 31,663,486 2.0115 -0.43%
2012-05-30 0 4.700 4.700 4.710 4.560 4.790 9,458,163 44,540,546 4.7092 2.011 2.011 2.015 1.951 2.050 22,103,301 2.0151 0.43%
2012-05-29 0 4.680 4.680 4.690 4.410 4.700 16,757,010 77,911,110 4.6495 2.003 2.003 2.007 1.887 2.011 39,160,378 1.9895 5.88%
2012-05-28 0 4.420 4.390 4.430 4.320 4.450 4,542,000 19,885,520 4.3781 1.891 1.879 1.896 1.849 1.904 10,614,449 1.8734 0.91%
2012-05-25 0 4.380 4.380 4.410 4.350 4.460 5,320,174 23,359,471 4.3907 1.874 1.874 1.887 1.861 1.908 12,433,007 1.8788 0.46%
2012-05-24 0 4.360 4.330 4.360 4.320 4.410 7,825,439 34,154,668 4.3646 1.866 1.853 1.866 1.849 1.887 18,287,698 1.8676 0.46%
2012-05-23 0 4.340 4.340 4.360 4.280 4.400 3,046,215 13,197,361 4.3324 1.857 1.857 1.866 1.831 1.883 7,118,867 1.8539 -1.36%
2012-05-22 0 4.400 4.390 4.400 4.290 4.440 9,124,004 39,888,417 4.3718 1.883 1.879 1.883 1.836 1.900 21,322,386 1.8707 5.01%
2012-05-21 0 4.190 4.190 4.210 4.180 4.320 15,656,329 66,360,060 4.2385 1.793 1.793 1.801 1.789 1.849 36,588,136 1.8137 -3.68%
2012-05-18 0 4.350 4.360 4.380 4.220 4.380 8,340,635 35,897,210 4.3039 1.861 1.866 1.874 1.806 1.874 19,491,688 1.8417 0.00%
2012-05-17 0 4.350 4.350 4.370 4.330 4.390 13,840,511 60,335,225 4.3593 1.861 1.861 1.870 1.853 1.879 32,344,651 1.8654 -0.46%
2012-05-16 0 4.370 4.340 4.370 4.320 4.540 15,392,514 67,830,727 4.4067 1.870 1.857 1.870 1.849 1.943 35,971,612 1.8857 -3.96%
2012-05-15 0 4.550 4.540 4.550 4.460 4.580 9,836,362 44,539,239 4.5280 1.947 1.943 1.947 1.908 1.960 22,987,135 1.9376 0.22%
2012-05-14 0 4.540 4.540 4.550 4.510 4.620 9,269,400 42,293,908 4.5627 1.943 1.943 1.947 1.930 1.977 21,662,170 1.9524 -0.22%
2012-05-11 0 4.550 4.540 4.560 4.520 4.670 14,541,731 66,442,640 4.5691 1.947 1.943 1.951 1.934 1.998 33,983,370 1.9552 -0.87%
2012-05-10 0 4.590 4.570 4.590 4.500 4.610 18,665,830 85,355,403 4.5728 1.964 1.956 1.964 1.926 1.973 43,621,204 1.9567 1.10%
2012-05-09 0 4.540 4.520 4.540 4.520 4.690 33,515,100 154,629,926 4.6137 1.943 1.934 1.943 1.934 2.007 78,323,279 1.9743 -4.22%
2012-05-08 0 4.740 4.740 4.750 4.730 4.860 15,430,266 73,603,176 4.7701 2.028 2.028 2.033 2.024 2.080 36,059,837 2.0411 -0.84%
2012-05-07 0 4.780 4.770 4.780 4.760 5.050 21,537,644 105,020,370 4.8761 2.045 2.041 2.045 2.037 2.161 50,332,504 2.0865 -5.72%
2012-05-04 0 5.070 5.070 5.080 5.010 5.160 9,887,993 50,331,873 5.0902 2.169 2.169 2.174 2.144 2.208 23,107,794 2.1781 -0.20%
2012-05-03 0 5.080 5.070 5.090 5.050 5.280 24,980,219 128,085,789 5.1275 2.174 2.169 2.178 2.161 2.259 58,377,647 2.1941 -3.79%
2012-05-02 0 5.280 5.270 5.300 5.050 5.300 25,218,255 131,478,379 5.2136 2.259 2.255 2.268 2.161 2.268 58,933,926 2.2309 5.18%
2012-04-30 0 5.020 5.010 5.030 4.990 5.050 9,860,851 49,506,275 5.0205 2.148 2.144 2.152 2.135 2.161 23,044,365 2.1483 0.40%
2012-04-27 0 5.000 4.980 4.990 4.960 5.010 7,229,291 36,070,030 4.9894 2.140 2.131 2.135 2.122 2.144 16,894,527 2.1350 0.60%
2012-04-26 0 4.970 4.960 4.970 4.960 5.050 6,308,248 31,524,466 4.9973 2.127 2.122 2.127 2.122 2.161 14,742,091 2.1384 -0.80%
2012-04-25 0 5.010 5.000 5.020 4.890 5.030 5,443,006 27,066,758 4.9728 2.144 2.140 2.148 2.092 2.152 12,720,060 2.1279 0.60%
2012-04-24 0 4.980 4.980 4.990 4.810 5.000 10,471,285 51,648,335 4.9324 2.131 2.131 2.135 2.058 2.140 24,470,921 2.1106 3.32%
2012-04-23 0 4.820 4.810 4.820 4.780 5.020 9,649,989 47,376,259 4.9095 2.063 2.058 2.063 2.045 2.148 22,551,590 2.1008 -3.98%
2012-04-20 0 5.020 5.000 5.020 4.920 5.050 9,968,608 50,113,348 5.0271 2.148 2.140 2.148 2.105 2.161 23,296,188 2.1511 0.60%
2012-04-19 0 4.990 4.990 5.000 4.930 5.050 14,409,952 71,978,377 4.9950 2.135 2.135 2.140 2.110 2.161 33,675,409 2.1374 -0.20%
2012-04-18 0 5.000 4.990 5.000 4.840 5.000 23,949,864 118,478,406 4.9469 2.140 2.135 2.140 2.071 2.140 55,969,753 2.1168 4.38%
2012-04-17 0 4.790 4.780 4.790 4.760 4.900 8,574,416 41,286,255 4.8151 2.050 2.045 2.050 2.037 2.097 20,038,024 2.0604 -1.24%
2012-04-16 0 4.850 4.840 4.850 4.780 4.870 10,025,175 48,440,604 4.8319 2.075 2.071 2.075 2.045 2.084 23,428,382 2.0676 -0.82%
2012-04-13 0 4.890 4.890 4.900 4.770 4.910 19,080,708 92,451,886 4.8453 2.092 2.092 2.097 2.041 2.101 44,590,755 2.0733 1.24%
2012-04-12 0 4.830 4.820 4.830 4.700 4.880 27,381,534 131,493,787 4.8023 2.067 2.063 2.067 2.011 2.088 63,989,412 2.0549 5.23%
2012-04-11 0 4.590 4.580 4.610 4.560 4.620 5,546,144 25,485,950 4.5953 1.964 1.960 1.973 1.951 1.977 12,961,089 1.9663 -1.50%
2012-04-10 0 4.660 4.650 4.660 4.600 4.690 6,647,571 31,009,316 4.6648 1.994 1.990 1.994 1.968 2.007 15,535,074 1.9961 -0.64%
2012-04-05 0 4.690 4.680 4.690 4.560 4.690 7,349,118 34,218,573 4.6561 2.007 2.003 2.007 1.951 2.007 17,174,558 1.9924 -0.21%
2012-04-03 0 4.700 4.690 4.710 4.590 4.710 11,994,514 55,688,080 4.6428 2.011 2.007 2.015 1.964 2.015 28,030,639 1.9867 0.64%
2012-04-02 0 4.670 4.660 4.670 4.630 4.750 5,620,070 26,195,183 4.6610 1.998 1.994 1.998 1.981 2.033 13,133,850 1.9945 -1.48%
2012-03-30 0 4.740 4.740 4.750 4.510 4.780 20,080,211 94,718,661 4.7170 2.028 2.028 2.033 1.930 2.045 46,926,549 2.0184 3.49%
2012-03-29 0 4.580 4.580 4.590 4.410 4.600 15,745,103 71,601,025 4.5475 1.960 1.960 1.964 1.887 1.968 36,795,596 1.9459 2.23%
2012-03-28 0 4.480 4.450 4.480 4.410 4.580 8,462,200 37,904,250 4.4792 1.917 1.904 1.917 1.887 1.960 19,775,780 1.9167 -2.18%
2012-03-27 0 4.580 4.570 4.580 4.530 4.650 5,930,242 27,225,451 4.5910 1.960 1.956 1.960 1.938 1.990 13,858,708 1.9645 0.66%
2012-03-26 0 4.550 4.540 4.560 4.410 4.590 5,983,985 27,168,031 4.5401 1.947 1.943 1.951 1.887 1.964 13,984,303 1.9428 2.25%
2012-03-23 0 4.450 4.450 4.480 4.310 4.480 9,682,746 42,514,657 4.3908 1.904 1.904 1.917 1.844 1.917 22,628,141 1.8788 -0.22%
2012-03-22 0 4.460 4.460 4.480 4.450 4.560 9,489,733 42,632,822 4.4925 1.908 1.908 1.917 1.904 1.951 22,177,079 1.9224 -1.33%
2012-03-21 0 4.520 4.520 4.560 4.500 4.640 12,034,011 54,579,240 4.5354 1.934 1.934 1.951 1.926 1.985 28,122,942 1.9407 -1.09%
2012-03-20 0 4.570 4.560 4.580 4.550 4.690 8,039,960 37,012,973 4.6036 1.956 1.951 1.960 1.947 2.007 18,789,024 1.9699 -0.65%
2012-03-19 0 4.600 4.590 4.600 4.560 4.740 13,911,999 64,248,185 4.6182 1.968 1.964 1.968 1.951 2.028 32,511,715 1.9762 -1.50%
2012-03-16 0 4.670 4.670 4.690 4.650 4.820 14,287,586 67,432,005 4.7196 1.998 1.998 2.007 1.990 2.063 33,389,445 2.0196 -1.06%
2012-03-15 0 4.720 4.720 4.730 4.570 4.730 16,467,785 76,665,833 4.6555 2.020 2.020 2.024 1.956 2.024 38,484,472 1.9921 0.21%
2012-03-14 0 4.710 4.700 4.710 4.700 4.860 17,728,194 84,791,562 4.7829 2.015 2.011 2.015 2.011 2.080 41,429,991 2.0466 -1.26%
2012-03-13 0 4.770 4.750 4.780 4.710 4.810 9,091,000 43,283,240 4.7611 2.041 2.033 2.045 2.015 2.058 21,245,257 2.0373 1.06%
2012-03-12 0 4.720 4.700 4.720 4.690 4.790 9,823,565 46,336,300 4.7169 2.020 2.011 2.020 2.007 2.050 22,957,229 2.0184 0.21%
2012-03-09 0 4.710 4.710 4.720 4.660 4.770 15,853,615 74,966,150 4.7286 2.015 2.015 2.020 1.994 2.041 37,049,184 2.0234 1.07%
2012-03-08 0 4.660 4.650 4.660 4.570 4.710 13,032,000 60,597,098 4.6499 1.994 1.990 1.994 1.956 2.015 30,455,197 1.9897 2.19%
2012-03-07 0 4.560 4.560 4.580 4.530 4.680 30,022,085 138,376,473 4.6092 1.951 1.951 1.960 1.938 2.003 70,160,260 1.9723 -1.51%
2012-03-06 0 4.630 4.620 4.630 4.600 4.910 35,635,423 167,475,671 4.6997 1.981 1.977 1.981 1.968 2.101 83,278,378 2.0110 -6.09%
2012-03-05 0 4.930 4.930 4.950 4.890 5.080 34,430,455 171,418,950 4.9787 2.110 2.110 2.118 2.092 2.174 80,462,422 2.1304 0.82%
2012-03-02 0 4.890 4.880 4.890 4.740 4.940 20,912,420 101,698,196 4.8631 2.092 2.088 2.092 2.028 2.114 48,871,384 2.0809 3.38%
2012-03-01 0 4.730 4.710 4.720 4.710 4.880 17,486,282 83,576,717 4.7796 2.024 2.015 2.020 2.015 2.088 40,864,653 2.0452 -3.27%
2012-02-29 0 4.890 4.870 4.880 4.680 4.890 63,486,719 301,445,413 4.7482 2.092 2.084 2.088 2.003 2.092 148,365,602 2.0318 5.62%
2012-02-28 0 4.630 4.630 4.640 4.400 4.680 32,468,190 148,495,170 4.5736 1.981 1.981 1.985 1.883 2.003 75,876,697 1.9571 2.43%
2012-02-27 0 4.520 4.510 4.520 4.490 4.870 40,695,017 187,035,953 4.5960 1.934 1.930 1.934 1.921 2.084 95,102,422 1.9667 -5.83%
2012-02-24 0 4.800 4.800 4.810 4.780 4.880 14,327,600 68,818,184 4.8032 2.054 2.054 2.058 2.045 2.088 33,482,956 2.0553 0.00%
2012-02-23 0 4.800 4.800 4.810 4.800 4.910 30,809,468 149,201,508 4.8427 2.054 2.054 2.058 2.054 2.101 72,000,339 2.0722 -2.64%
2012-02-22 0 4.930 4.930 4.950 4.680 4.950 23,413,944 113,626,532 4.8529 2.110 2.110 2.118 2.003 2.118 54,717,332 2.0766 4.01%
2012-02-21 0 4.740 4.740 4.750 4.680 4.890 24,413,900 116,191,747 4.7592 2.028 2.028 2.033 2.003 2.092 57,054,185 2.0365 -2.47%
2012-02-20 0 4.860 4.860 4.870 4.850 4.970 18,271,000 89,667,960 4.9077 2.080 2.080 2.084 2.075 2.127 42,698,504 2.1000 -0.21%
2012-02-17 0 4.870 4.880 4.890 4.850 4.980 18,520,388 90,692,029 4.8969 2.084 2.088 2.092 2.075 2.131 43,281,312 2.0954 0.00%
2012-02-16 0 4.870 4.860 4.870 4.830 5.000 35,671,988 174,333,585 4.8871 2.084 2.080 2.084 2.067 2.140 83,363,829 2.0912 -4.32%
2012-02-15 0 5.090 5.090 5.100 4.780 5.100 28,150,230 139,993,164 4.9731 2.178 2.178 2.182 2.045 2.182 65,785,819 2.1280 4.95%
2012-02-14 0 4.850 4.840 4.860 4.830 5.040 22,647,041 110,544,624 4.8812 2.075 2.071 2.080 2.067 2.157 52,925,115 2.0887 -3.58%
2012-02-13 0 5.030 5.020 5.030 5.020 5.200 28,242,016 143,865,965 5.0940 2.152 2.148 2.152 2.148 2.225 66,000,319 2.1798 -2.52%
2012-02-10 0 5.160 5.160 5.170 5.160 5.390 37,228,966 195,704,684 5.2568 2.208 2.208 2.212 2.208 2.306 87,002,417 2.2494 -4.27%
2012-02-09 0 5.390 5.390 5.400 4.940 5.400 69,928,936 370,183,951 5.2937 2.306 2.306 2.311 2.114 2.311 163,420,773 2.2652 7.58%
2012-02-08 0 5.010 5.010 5.020 4.620 5.040 38,115,649 185,195,445 4.8588 2.144 2.144 2.148 1.977 2.157 89,074,555 2.0791 7.97%
2012-02-07 0 4.640 4.630 4.650 4.620 4.820 19,843,130 92,564,014 4.6648 1.985 1.981 1.990 1.977 2.063 46,372,501 1.9961 -2.52%
2012-02-06 0 4.760 4.740 4.760 4.720 4.980 22,053,100 105,606,084 4.7887 2.037 2.028 2.037 2.020 2.131 51,537,101 2.0491 -2.26%
2012-02-03 0 4.870 4.870 4.880 4.700 4.900 16,241,673 78,708,143 4.8461 2.084 2.084 2.088 2.011 2.097 37,956,058 2.0737 2.31%
2012-02-02 0 4.760 4.740 4.770 4.530 4.770 18,513,367 86,388,983 4.6663 2.037 2.028 2.041 1.938 2.041 43,264,905 1.9967 5.78%
2012-02-01 0 4.500 4.490 4.500 4.470 4.660 26,116,485 118,327,591 4.5308 1.926 1.921 1.926 1.913 1.994 61,033,049 1.9387 -1.96%
2012-01-31 0 4.590 4.580 4.600 4.560 4.780 23,766,512 109,427,426 4.6043 1.964 1.960 1.968 1.951 2.045 55,541,268 1.9702 -1.92%
2012-01-30 0 4.680 4.680 4.690 4.670 4.900 8,371,807 40,081,280 4.7876 2.003 2.003 2.007 1.998 2.097 19,564,536 2.0487 -4.10%
2012-01-27 0 4.880 4.890 4.900 4.860 5.020 12,662,536 62,275,381 4.9181 2.088 2.092 2.097 2.080 2.148 29,591,776 2.1045 -2.40%
2012-01-26 0 5.000 4.990 5.000 4.830 5.030 18,112,861 90,013,601 4.9696 2.140 2.135 2.140 2.067 2.152 42,328,940 2.1265 1.83%
2012-01-20 0 4.910 4.900 4.910 4.800 4.980 11,624,479 56,906,293 4.8954 2.101 2.097 2.101 2.054 2.131 27,165,884 2.0948 -0.20%
2012-01-19 0 4.920 4.910 4.940 4.830 4.990 23,661,270 116,588,593 4.9274 2.105 2.101 2.114 2.067 2.135 55,295,322 2.1085 2.29%
2012-01-18 0 4.810 4.810 4.830 4.730 4.920 15,771,769 75,960,118 4.8162 2.058 2.058 2.067 2.024 2.105 36,857,914 2.0609 -0.41%
2012-01-17 0 4.830 4.820 4.830 4.590 4.830 17,682,995 83,600,531 4.7277 2.067 2.063 2.067 1.964 2.067 41,324,363 2.0230 6.62%
2012-01-16 0 4.530 4.520 4.530 4.500 4.600 6,442,984 29,347,598 4.5550 1.938 1.934 1.938 1.926 1.968 15,056,963 1.9491 -1.52%
2012-01-13 0 4.600 4.590 4.600 4.550 4.680 8,993,492 41,490,788 4.6134 1.968 1.964 1.968 1.947 2.003 21,017,386 1.9741 0.22%
2012-01-12 0 4.590 4.580 4.590 4.570 4.780 15,304,878 71,487,709 4.6709 1.964 1.960 1.964 1.956 2.045 35,766,810 1.9987 0.00%
2012-01-11 0 4.590 4.590 4.600 4.530 4.630 7,809,031 35,662,560 4.5668 1.964 1.964 1.968 1.938 1.981 18,249,354 1.9542 1.32%
2012-01-10 0 4.530 4.520 4.550 4.420 4.550 10,360,529 46,751,031 4.5124 1.938 1.934 1.947 1.891 1.947 24,212,090 1.9309 2.49%
2012-01-09 0 4.420 4.410 4.420 4.220 4.470 11,241,395 48,793,437 4.3405 1.891 1.887 1.891 1.806 1.913 26,270,634 1.8573 -0.67%
2012-01-06 0 4.450 4.450 4.460 4.390 4.580 4,410,048 19,663,692 4.4588 1.904 1.904 1.908 1.879 1.960 10,306,084 1.9080 -3.05%
2012-01-05 0 4.590 4.570 4.590 4.540 4.690 3,724,424 17,115,567 4.5955 1.964 1.956 1.964 1.943 2.007 8,703,811 1.9664 0.44%
2012-01-04 0 4.570 4.570 4.600 4.520 4.750 10,444,686 48,388,971 4.6329 1.956 1.956 1.968 1.934 2.033 24,408,761 1.9824 -0.44%
2012-01-03 0 4.590 4.570 4.600 4.500 4.610 8,001,777 36,558,798 4.5688 1.964 1.956 1.968 1.926 1.973 18,699,792 1.9550 2.91%
2011-12-30 0 4.460 4.450 4.480 4.400 4.520 6,038,485 26,991,065 4.4698 1.908 1.904 1.917 1.883 1.934 14,111,667 1.9127 0.45%
2011-12-29 0 4.440 4.440 4.450 4.360 4.480 3,532,205 15,690,738 4.4422 1.900 1.900 1.904 1.866 1.917 8,254,604 1.9008 0.45%
2011-12-28 0 4.420 4.420 4.430 4.360 4.480 6,961,625 30,861,646 4.4331 1.891 1.891 1.896 1.866 1.917 16,269,004 1.8970 -0.67%
2011-12-23 0 4.450 4.440 4.460 4.310 4.460 11,711,011 51,330,805 4.3831 1.904 1.900 1.908 1.844 1.908 27,368,105 1.8756 2.06%
2011-12-22 0 4.360 4.350 4.360 4.310 4.430 3,795,539 16,509,228 4.3496 1.866 1.861 1.866 1.844 1.896 8,870,004 1.8612 -1.36%
2011-12-21 0 4.420 4.410 4.420 4.400 4.490 7,680,936 34,069,021 4.4355 1.891 1.887 1.891 1.883 1.921 17,950,001 1.8980 1.38%
2011-12-20 0 4.360 4.360 4.380 4.320 4.470 5,490,777 24,051,331 4.3803 1.866 1.866 1.874 1.849 1.913 12,831,699 1.8744 -0.91%
2011-12-19 0 4.400 4.390 4.400 4.300 4.450 5,385,196 23,439,846 4.3526 1.883 1.879 1.883 1.840 1.904 12,584,960 1.8625 -1.57%
2011-12-16 0 4.470 4.460 4.480 4.300 4.500 8,492,868 37,618,209 4.4294 1.913 1.908 1.917 1.840 1.926 19,847,450 1.8954 4.44%
2011-12-15 0 4.280 4.280 4.290 4.280 4.410 11,971,949 51,569,390 4.3075 1.831 1.831 1.836 1.831 1.887 27,977,906 1.8432 -4.25%
2011-12-14 0 4.470 4.430 4.450 4.340 4.540 5,041,703 22,534,578 4.4696 1.913 1.896 1.904 1.857 1.943 11,782,233 1.9126 -0.22%
2011-12-13 0 4.480 4.480 4.490 4.360 4.490 13,312,694 58,853,614 4.4209 1.917 1.917 1.921 1.866 1.921 31,111,166 1.8917 -3.03%
2011-12-12 0 4.620 4.610 4.620 4.580 4.880 7,062,993 33,075,817 4.6830 1.977 1.973 1.977 1.960 2.088 16,505,896 2.0039 -2.33%
2011-12-09 0 4.730 4.690 4.700 4.670 4.880 14,670,857 69,852,795 4.7613 2.024 2.007 2.011 1.998 2.088 34,285,132 2.0374 -4.06%
2011-12-08 0 4.930 4.890 4.930 4.760 4.950 19,195,342 93,272,460 4.8591 2.110 2.092 2.110 2.037 2.118 44,858,650 2.0793 2.71%
2011-12-07 0 4.800 4.800 4.810 4.660 4.850 15,988,485 76,235,499 4.7682 2.054 2.054 2.058 1.994 2.075 37,364,369 2.0403 4.35%
2011-12-06 0 4.600 4.590 4.620 4.510 4.640 10,753,006 48,994,387 4.5563 1.968 1.964 1.977 1.930 1.985 25,129,291 1.9497 -0.86%
2011-12-05 0 4.640 4.640 4.650 4.580 4.730 6,481,769 30,094,513 4.6429 1.985 1.985 1.990 1.960 2.024 15,147,602 1.9868 -0.64%
2011-12-02 0 4.670 4.660 4.670 4.570 4.720 10,441,599 48,305,107 4.6262 1.998 1.994 1.998 1.956 2.020 24,401,547 1.9796 -2.30%
2011-12-01 0 4.780 4.780 4.790 4.460 4.800 30,076,163 139,379,166 4.6342 2.045 2.045 2.050 1.908 2.054 70,286,638 1.9830 11.94%
2011-11-30 0 4.270 4.260 4.290 4.230 4.380 9,489,608 40,575,513 4.2758 1.827 1.823 1.836 1.810 1.874 22,176,786 1.8296 -1.39%
2011-11-29 0 4.330 4.330 4.340 4.170 4.400 11,900,169 50,940,143 4.2806 1.853 1.853 1.857 1.784 1.883 27,810,159 1.8317 4.34%
2011-11-28 0 4.150 4.140 4.150 4.070 4.210 5,212,850 21,558,548 4.1357 1.776 1.772 1.776 1.742 1.801 12,182,196 1.7697 2.98%
2011-11-25 0 4.030 4.030 4.060 4.010 4.380 6,572,008 26,927,683 4.0973 1.724 1.724 1.737 1.716 1.874 15,358,487 1.7533 -1.95%
2011-11-24 0 4.110 4.110 4.120 3.920 4.160 8,784,205 35,890,113 4.0858 1.759 1.759 1.763 1.677 1.780 20,528,291 1.7483 2.75%
2011-11-23 0 4.000 4.000 4.010 4.000 4.150 9,439,591 38,269,390 4.0541 1.712 1.712 1.716 1.712 1.776 22,059,899 1.7348 -4.99%
2011-11-22 0 4.210 4.210 4.220 4.040 4.220 11,048,000 45,536,510 4.1217 1.801 1.801 1.806 1.729 1.806 25,818,678 1.7637 3.44%
2011-11-21 0 4.070 4.070 4.080 4.060 4.150 9,166,971 37,538,804 4.0950 1.742 1.742 1.746 1.737 1.776 21,422,798 1.7523 -2.16%
2011-11-18 0 4.160 4.150 4.160 4.060 4.160 13,500,000 55,549,665 4.1148 1.780 1.776 1.780 1.737 1.780 31,548,892 1.7607 -1.65%
2011-11-17 0 4.230 4.210 4.260 4.150 4.310 26,476,711 112,086,218 4.2334 1.810 1.801 1.823 1.776 1.844 61,874,881 1.8115 -2.76%
2011-11-16 0 4.350 4.340 4.350 4.280 4.580 15,606,164 68,479,358 4.3880 1.861 1.857 1.861 1.831 1.960 36,470,902 1.8776 -2.90%
2011-11-15 0 4.480 4.480 4.490 4.460 4.600 9,324,466 42,076,243 4.5125 1.917 1.917 1.921 1.908 1.968 21,790,857 1.9309 -3.45%
2011-11-14 0 4.640 4.630 4.640 4.510 4.650 12,992,000 59,911,360 4.6114 1.985 1.981 1.985 1.930 1.990 30,361,719 1.9733 5.22%
2011-11-11 0 4.410 4.400 4.410 4.360 4.640 21,290,848 95,434,670 4.4824 1.887 1.883 1.887 1.866 1.985 49,755,753 1.9181 -2.43%
2011-11-10 0 4.520 4.520 4.530 4.490 4.740 24,014,212 110,586,094 4.6050 1.934 1.934 1.938 1.921 2.028 56,120,132 1.9705 -7.19%
2011-11-09 0 4.870 4.870 4.880 4.820 5.010 15,096,580 74,065,446 4.9061 2.084 2.084 2.088 2.063 2.144 35,280,027 2.0994 0.41%
2011-11-08 0 4.850 4.840 4.860 4.750 5.050 11,528,450 56,297,101 4.8833 2.075 2.071 2.080 2.033 2.161 26,941,468 2.0896 -1.42%
2011-11-07 0 4.920 4.910 4.960 4.850 5.060 7,319,730 36,406,328 4.9737 2.105 2.101 2.122 2.075 2.165 17,105,879 2.1283 0.41%
2011-11-04 0 4.900 4.890 4.900 4.880 5.100 21,391,369 106,856,053 4.9953 2.097 2.092 2.097 2.088 2.182 49,990,666 2.1375 1.87%
2011-11-03 0 4.810 4.800 4.810 4.790 5.000 23,305,824 113,565,412 4.8728 2.058 2.054 2.058 2.050 2.140 54,464,661 2.0851 -3.61%
2011-11-02 0 4.990 5.000 5.010 4.420 5.040 28,562,577 135,662,844 4.7497 2.135 2.140 2.144 1.891 2.157 66,749,456 2.0324 5.50%
2011-11-01 0 4.730 4.730 4.750 4.680 4.930 23,223,405 111,996,015 4.8225 2.024 2.024 2.033 2.003 2.110 54,272,051 2.0636 -5.59%
2011-10-31 0 5.010 4.990 5.000 4.790 5.290 35,031,823 173,372,745 4.9490 2.144 2.135 2.140 2.050 2.264 81,867,792 2.1177 -3.09%
2011-10-28 0 5.170 5.190 5.200 5.030 5.270 47,834,035 247,679,283 5.1779 2.212 2.221 2.225 2.152 2.255 111,785,985 2.2157 5.30%
2011-10-27 0 4.910 4.890 4.930 4.700 4.980 37,959,051 185,362,119 4.8832 2.101 2.092 2.110 2.011 2.131 88,708,592 2.0896 4.91%
2011-10-26 0 4.680 4.680 4.690 4.400 4.700 35,635,499 161,034,576 4.5189 2.003 2.003 2.007 1.883 2.011 83,278,556 1.9337 1.96%
2011-10-25 0 4.590 4.580 4.590 4.330 4.650 42,581,975 191,683,447 4.5015 1.964 1.960 1.964 1.853 1.990 99,512,157 1.9262 5.28%
2011-10-24 0 4.360 4.350 4.360 4.210 4.460 29,983,973 130,208,661 4.3426 1.866 1.861 1.866 1.801 1.908 70,071,194 1.8582 5.83%
2011-10-21 0 4.120 4.100 4.120 4.050 4.170 13,905,752 57,131,047 4.1084 1.763 1.754 1.763 1.733 1.784 32,497,116 1.7580 1.48%
2011-10-20 0 4.060 4.060 4.070 4.020 4.360 20,906,600 86,166,142 4.1215 1.737 1.737 1.742 1.720 1.866 48,857,782 1.7636 -3.56%
2011-10-19 0 4.210 4.200 4.210 4.200 4.380 18,909,995 80,964,536 4.2816 1.801 1.797 1.801 1.797 1.874 44,191,806 1.8321 3.19%
2011-10-18 0 4.080 4.080 4.090 3.960 4.340 42,427,501 173,473,554 4.0887 1.746 1.746 1.750 1.695 1.857 99,151,159 1.7496 -10.53%
2011-10-17 0 4.560 4.560 4.600 4.420 4.640 22,834,430 103,454,021 4.5306 1.951 1.951 1.968 1.891 1.985 53,363,034 1.9387 4.59%
2011-10-14 0 4.360 4.350 4.360 4.310 4.740 36,470,922 162,373,518 4.4521 1.866 1.861 1.866 1.844 2.028 85,230,902 1.9051 -8.02%
2011-10-13 0 4.740 4.730 4.740 4.610 4.790 39,276,558 184,445,506 4.6961 2.028 2.024 2.028 1.973 2.050 91,787,547 2.0095 4.18%
2011-10-12 0 4.550 4.550 4.570 4.200 4.760 47,267,926 214,166,170 4.5309 1.947 1.947 1.956 1.797 2.037 110,463,014 1.9388 2.71%
2011-10-11 0 4.430 4.420 4.430 4.060 4.510 79,582,550 342,643,397 4.3055 1.896 1.891 1.896 1.737 1.930 185,980,834 1.8424 16.27%
2011-10-10 0 3.810 3.800 3.810 3.700 3.940 20,728,000 78,982,134 3.8104 1.630 1.626 1.630 1.583 1.686 48,440,402 1.6305 0.00%
2011-10-07 0 3.810 3.810 3.820 3.440 4.070 72,377,397 274,362,607 3.7907 1.630 1.630 1.635 1.472 1.742 169,142,716 1.6221 16.51%
2011-10-06 0 3.270 3.270 3.280 3.070 3.300 41,098,179 131,044,168 3.1886 1.399 1.399 1.404 1.314 1.412 96,044,593 1.3644 11.99%
2011-10-04 0 2.920 2.910 2.920 2.890 3.100 18,923,559 56,800,192 3.0016 1.249 1.245 1.249 1.237 1.327 44,223,505 1.2844 -3.63%
2011-10-03 0 3.030 3.030 3.040 2.960 3.160 17,181,926 52,666,306 3.0652 1.297 1.297 1.301 1.267 1.352 40,153,387 1.3116 -7.90%
2011-09-30 0 3.290 3.290 3.300 3.220 3.480 35,509,692 117,236,241 3.3015 1.408 1.408 1.412 1.378 1.489 82,984,551 1.4127 -5.46%
2011-09-28 0 3.480 3.470 3.500 3.300 3.520 42,680,000 146,443,456 3.4312 1.489 1.485 1.498 1.412 1.506 99,741,237 1.4682 6.10%
2011-09-27 0 3.280 3.270 3.280 2.890 3.320 36,400,106 114,065,956 3.1337 1.404 1.399 1.404 1.237 1.421 85,065,408 1.3409 17.14%
2011-09-26 0 2.800 2.790 2.820 2.750 3.030 20,384,670 58,158,374 2.8530 1.198 1.194 1.207 1.177 1.297 47,638,056 1.2208 -7.59%
2011-09-23 0 3.030 3.020 3.030 2.830 3.080 19,101,581 56,411,675 2.9532 1.297 1.292 1.297 1.211 1.318 44,639,534 1.2637 0.33%
2011-09-22 0 3.020 3.020 3.050 3.000 3.280 16,971,053 52,321,413 3.0830 1.292 1.292 1.305 1.284 1.404 39,660,586 1.3192 -5.92%
2011-09-21 0 3.210 3.210 3.250 3.020 3.300 26,274,574 83,853,916 3.1914 1.374 1.374 1.391 1.292 1.412 61,402,496 1.3656 0.94%
2011-09-20 0 3.180 3.150 3.180 3.030 3.300 22,591,230 70,647,189 3.1272 1.361 1.348 1.361 1.297 1.412 52,794,687 1.3381 -2.75%
2011-09-19 0 3.270 3.270 3.280 3.250 3.550 21,614,105 73,009,725 3.3779 1.399 1.399 1.404 1.391 1.519 50,511,190 1.4454 -7.63%
2011-09-16 0 3.540 3.520 3.530 3.500 3.670 30,829,022 110,082,167 3.5707 1.515 1.506 1.511 1.498 1.570 72,046,036 1.5279 -0.28%
2011-09-15 0 3.550 3.540 3.550 3.430 3.570 15,763,813 55,306,128 3.5084 1.519 1.515 1.519 1.468 1.528 36,839,321 1.5013 2.31%
2011-09-14 0 3.470 3.470 3.480 3.320 3.830 36,047,935 126,341,815 3.5048 1.485 1.485 1.489 1.421 1.639 84,242,400 1.4997 -5.96%
2011-09-12 0 3.690 3.700 3.710 3.680 3.950 15,702,131 60,023,880 3.8227 1.579 1.583 1.588 1.575 1.690 36,695,173 1.6357 -9.34%
2011-09-09 0 4.070 4.050 4.090 4.010 4.180 13,301,934 54,490,221 4.0964 1.742 1.733 1.750 1.716 1.789 31,086,021 1.7529 1.75%
2011-09-08 0 4.000 4.000 4.020 3.930 4.250 36,716,000 147,882,116 4.0277 1.712 1.712 1.720 1.682 1.819 85,803,638 1.7235 -4.53%
2011-09-07 0 4.190 4.180 4.200 4.080 4.210 11,599,274 48,231,871 4.1582 1.793 1.789 1.797 1.746 1.801 27,106,981 1.7793 2.70%
2011-09-06 0 4.080 4.060 4.080 3.950 4.170 19,653,000 79,632,920 4.0519 1.746 1.737 1.746 1.690 1.784 45,928,176 1.7339 -2.86%
2011-09-05 0 4.200 4.200 4.210 4.160 4.470 20,624,051 87,321,552 4.2340 1.797 1.797 1.801 1.780 1.913 48,197,478 1.8117 -7.69%
2011-09-02 0 4.550 4.530 4.550 4.480 4.690 20,223,288 91,748,719 4.5368 1.947 1.938 1.947 1.917 2.007 47,260,913 1.9413 -2.36%
2011-09-01 0 4.660 4.650 4.660 4.620 4.880 50,829,895 239,480,980 4.7114 1.994 1.990 1.994 1.977 2.088 118,787,175 2.0161 0.65%
2011-08-31 0 4.630 4.600 4.610 4.510 4.720 26,491,963 121,980,592 4.6044 1.981 1.968 1.973 1.930 2.020 61,910,524 1.9703 -0.64%
2011-08-30 0 4.660 4.650 4.660 4.590 4.700 28,764,178 133,192,038 4.6305 1.994 1.990 1.994 1.964 2.011 67,220,588 1.9814 2.64%
2011-08-29 0 4.540 4.540 4.550 4.360 4.560 21,691,002 97,120,968 4.4775 1.943 1.943 1.947 1.866 1.951 50,690,895 1.9159 4.13%
2011-08-26 0 4.360 4.350 4.360 4.350 4.500 21,100,811 92,517,050 4.3845 1.866 1.861 1.866 1.861 1.926 49,311,645 1.8762 -3.11%
2011-08-25 0 4.500 4.490 4.500 4.410 4.560 16,161,000 72,379,790 4.4787 1.926 1.921 1.926 1.887 1.951 37,767,529 1.9165 2.97%
2011-08-24 0 4.480 4.470 4.480 4.470 4.660 20,089,196 91,269,833 4.5432 1.870 1.866 1.870 1.866 1.945 48,129,292 1.8963 -3.03%
2011-08-23 0 4.620 4.630 4.640 4.390 4.710 23,410,000 106,843,900 4.5640 1.928 1.933 1.937 1.832 1.966 56,085,208 1.9050 0.22%
2011-08-22 0 4.610 4.600 4.610 4.350 4.850 48,464,872 219,824,086 4.5357 1.924 1.920 1.924 1.816 2.024 116,111,167 1.8932 -5.34%
2011-08-19 0 4.870 4.850 4.870 4.700 5.180 40,062,034 196,206,185 4.8976 2.033 2.024 2.033 1.962 2.162 95,979,816 2.0442 -8.63%
2011-08-18 0 5.330 5.320 5.360 5.310 5.570 24,523,000 133,161,938 5.4301 2.225 2.221 2.237 2.216 2.325 58,751,711 2.2665 -1.30%
2011-08-17 0 5.400 5.390 5.400 5.340 5.550 21,926,000 118,588,030 5.4086 2.254 2.250 2.254 2.229 2.317 52,529,870 2.2575 -2.00%
2011-08-16 0 5.510 5.510 5.520 5.430 5.750 26,609,400 147,939,229 5.5597 2.300 2.300 2.304 2.266 2.400 63,750,266 2.3206 -1.61%
2011-08-15 0 5.600 5.590 5.600 5.330 5.650 32,705,204 179,610,238 5.4918 2.337 2.333 2.337 2.225 2.358 78,354,471 2.2923 6.06%
2011-08-12 0 5.280 5.260 5.280 5.260 5.550 41,382,505 222,744,195 5.3826 2.204 2.196 2.204 2.196 2.317 99,143,374 2.2467 -1.31%
2011-08-11 0 5.350 5.340 5.350 5.280 5.550 35,259,194 190,151,308 5.3930 2.233 2.229 2.233 2.204 2.317 84,473,269 2.2510 -5.98%
2011-08-10 0 5.690 5.670 5.690 5.570 6.060 31,726,884 183,196,057 5.7742 2.375 2.367 2.375 2.325 2.529 76,010,631 2.4101 0.71%
2011-08-09 0 5.650 5.650 5.660 5.470 5.890 64,633,993 368,458,247 5.7007 2.358 2.358 2.362 2.283 2.458 154,848,822 2.3795 -7.53%
2011-08-08 0 6.110 6.110 6.120 5.840 6.200 40,908,967 246,450,425 6.0244 2.550 2.550 2.554 2.438 2.588 98,008,881 2.5146 -2.40%
2011-08-05 0 6.260 6.260 6.270 6.180 6.350 43,158,428 270,028,633 6.2567 2.613 2.613 2.617 2.580 2.650 103,398,095 2.6115 -4.72%
2011-08-04 0 6.570 6.570 6.580 6.400 6.620 40,984,377 268,012,258 6.5394 2.742 2.742 2.746 2.671 2.763 98,189,547 2.7295 3.63%
2011-08-03 0 6.340 6.340 6.370 6.300 6.450 46,292,837 295,303,405 6.3790 2.646 2.646 2.659 2.630 2.692 110,907,449 2.6626 -1.86%
2011-08-02 0 6.460 6.460 6.470 6.130 6.550 77,193,936 493,550,010 6.3936 2.696 2.696 2.701 2.559 2.734 184,939,681 2.6687 3.86%
2011-08-01 0 6.220 6.220 6.230 6.130 6.720 91,379,530 577,415,812 6.3189 2.596 2.596 2.600 2.559 2.805 218,925,242 2.6375 -5.33%
2011-07-29 0 6.570 6.570 6.580 6.200 6.690 46,216,274 299,596,724 6.4825 2.742 2.742 2.746 2.588 2.792 110,724,021 2.7058 3.79%
2011-07-28 0 6.330 6.330 6.340 6.200 6.450 24,962,292 157,294,698 6.3013 2.642 2.642 2.646 2.588 2.692 59,804,158 2.6302 -0.94%
2011-07-27 0 6.390 6.370 6.380 6.350 6.580 39,903,553 257,455,987 6.4520 2.667 2.659 2.663 2.650 2.746 95,600,130 2.6931 -3.33%
2011-07-26 0 6.610 6.590 6.600 6.520 6.630 19,855,660 130,330,466 6.5639 2.759 2.751 2.755 2.721 2.767 47,569,791 2.7398 -0.45%
2011-07-25 0 6.640 6.630 6.640 6.590 6.840 25,714,308 171,455,811 6.6677 2.772 2.767 2.772 2.751 2.855 61,605,822 2.7831 -3.21%
2011-07-22 0 6.860 6.850 6.860 6.610 6.930 39,806,921 272,385,705 6.8427 2.863 2.859 2.863 2.759 2.893 95,368,621 2.8561 2.39%
2011-07-21 0 6.700 6.700 6.710 6.320 6.850 110,155,007 719,123,887 6.5283 2.797 2.797 2.801 2.638 2.859 263,907,152 2.7249 -2.76%
2011-07-20 0 6.890 6.890 6.900 6.890 7.550 106,605,248 752,016,532 7.0542 2.876 2.876 2.880 2.876 3.151 255,402,711 2.9444 -7.64%
2011-07-19 0 7.460 7.450 7.460 7.320 7.790 35,792,772 265,959,191 7.4305 3.114 3.110 3.114 3.055 3.252 85,751,604 3.1015 -4.11%
2011-07-18 0 7.780 7.780 7.790 7.780 8.020 6,528,345 51,611,363 7.9057 3.247 3.247 3.252 3.247 3.348 15,640,478 3.2999 -1.14%
2011-07-15 0 7.870 7.860 7.880 7.810 7.940 4,387,280 34,487,717 7.8608 3.285 3.281 3.289 3.260 3.314 10,510,957 3.2811 -0.38%
2011-07-14 0 7.900 7.900 7.920 7.790 8.020 6,903,963 54,420,668 7.8825 3.297 3.297 3.306 3.252 3.348 16,540,376 3.2902 -0.13%
2011-07-13 0 7.910 7.900 7.910 7.800 8.040 12,229,960 97,195,772 7.9473 3.302 3.297 3.302 3.256 3.356 29,300,292 3.3172 2.59%
2011-07-12 0 7.710 7.710 7.720 7.640 7.990 24,800,320 193,055,922 7.7844 3.218 3.218 3.222 3.189 3.335 59,416,108 3.2492 -4.58%
2011-07-11 0 8.080 8.080 8.100 8.060 8.250 10,800,014 87,515,085 8.1032 3.373 3.373 3.381 3.364 3.444 25,874,457 3.3823 -1.82%
2011-07-08 0 8.230 8.230 8.260 8.200 8.350 30,051,299 248,826,202 8.2800 3.435 3.435 3.448 3.423 3.485 71,996,298 3.4561 1.35%
2011-07-07 0 8.120 8.120 8.130 8.030 8.200 11,560,579 93,915,782 8.1238 3.389 3.389 3.393 3.352 3.423 27,696,603 3.3909 0.87%
2011-07-06 0 8.050 8.030 8.050 8.030 8.250 23,858,057 193,443,768 8.1081 3.360 3.352 3.360 3.352 3.444 57,158,654 3.3843 -2.66%
2011-07-05 0 8.270 8.250 8.270 8.010 8.410 35,911,657 296,919,056 8.2680 3.452 3.444 3.452 3.343 3.510 86,036,426 3.4511 3.50%
2011-07-04 0 7.990 7.990 8.000 7.910 8.090 38,275,969 306,669,743 8.0121 3.335 3.335 3.339 3.302 3.377 91,700,797 3.3442 3.63%
2011-06-30 0 7.710 7.700 7.730 7.650 7.880 22,127,938 172,399,758 7.7910 3.218 3.214 3.227 3.193 3.289 53,013,669 3.2520 -0.13%
2011-06-29 0 7.720 7.700 7.710 7.480 7.770 29,021,419 222,150,360 7.6547 3.222 3.214 3.218 3.122 3.243 69,528,933 3.1951 2.12%
2011-06-28 0 7.560 7.540 7.560 7.460 7.670 17,292,319 131,023,714 7.5770 3.156 3.147 3.156 3.114 3.201 41,428,590 3.1626 2.16%
2011-06-27 0 7.400 7.390 7.400 7.390 7.670 18,901,116 142,197,066 7.5232 3.089 3.085 3.089 3.085 3.201 45,282,914 3.1402 -3.27%
2011-06-24 0 7.650 7.650 7.670 7.360 7.670 19,308,354 146,075,004 7.5654 3.193 3.193 3.201 3.072 3.201 46,258,567 3.1578 3.24%
2011-06-23 0 7.410 7.400 7.420 7.360 7.510 24,925,744 185,277,316 7.4332 3.093 3.089 3.097 3.072 3.135 59,716,597 3.1026 0.14%
2011-06-22 0 7.400 7.380 7.390 7.150 7.420 38,997,218 284,371,308 7.2921 3.089 3.080 3.085 2.984 3.097 93,428,751 3.0437 4.08%
2011-06-21 0 7.110 7.110 7.120 6.930 7.150 13,765,995 97,075,279 7.0518 2.968 2.968 2.972 2.893 2.984 32,980,294 2.9434 1.57%
2011-06-20 0 7.000 7.000 7.010 6.940 7.240 14,766,000 103,804,260 7.0300 2.922 2.922 2.926 2.897 3.022 35,376,086 2.9343 -0.43%
2011-06-17 0 7.030 7.030 7.040 6.930 7.160 17,138,936 120,557,770 7.0341 2.934 2.934 2.939 2.893 2.989 41,061,118 2.9361 0.57%
2011-06-16 0 6.990 6.990 7.000 6.900 7.100 16,399,596 114,737,868 6.9964 2.918 2.918 2.922 2.880 2.964 39,289,823 2.9203 -2.65%
2011-06-15 0 7.180 7.180 7.210 7.170 7.430 16,591,798 120,982,270 7.2917 2.997 2.997 3.009 2.993 3.101 39,750,296 3.0436 0.14%
2011-06-14 0 7.170 7.170 7.190 6.860 7.310 20,289,012 145,125,127 7.1529 2.993 2.993 3.001 2.863 3.051 48,608,007 2.9856 2.72%
2011-06-13 0 6.980 6.980 6.990 6.850 7.070 18,787,073 130,355,233 6.9386 2.913 2.913 2.918 2.859 2.951 45,009,692 2.8962 -2.65%
2011-06-10 0 7.170 7.150 7.160 7.060 7.260 28,915,409 206,845,598 7.1535 2.993 2.984 2.989 2.947 3.030 69,274,956 2.9859 0.70%
2011-06-09 0 7.120 7.100 7.120 6.800 7.240 29,359,668 205,914,604 7.0135 2.972 2.964 2.972 2.838 3.022 70,339,303 2.9274 -0.14%
2011-06-08 0 7.130 7.130 7.140 7.100 7.470 25,980,583 187,892,434 7.2320 2.976 2.976 2.980 2.964 3.118 62,243,759 3.0187 -3.91%
2011-06-07 0 7.420 7.410 7.470 7.260 7.500 20,287,286 148,853,300 7.3373 3.097 3.093 3.118 3.030 3.131 48,603,872 3.0626 -1.72%
2011-06-03 0 7.550 7.540 7.550 7.510 7.700 9,870,574 75,052,053 7.6036 3.151 3.147 3.151 3.135 3.214 23,647,723 3.1738 -0.79%
2011-06-02 0 7.610 7.600 7.610 7.530 7.780 17,466,897 133,294,287 7.6313 3.176 3.172 3.176 3.143 3.247 41,846,841 3.1853 -3.30%
2011-06-01 0 7.870 7.860 7.880 7.860 8.060 9,415,233 74,368,632 7.8988 3.285 3.281 3.289 3.281 3.364 22,556,826 3.2969 -0.76%
2011-05-31 0 7.930 7.920 7.930 7.850 8.090 29,198,000 231,690,260 7.9351 3.310 3.306 3.310 3.277 3.377 69,951,982 3.3121 1.28%
2011-05-30 0 7.830 7.820 7.830 7.350 7.940 33,602,883 260,380,623 7.7488 3.268 3.264 3.268 3.068 3.314 80,505,112 3.2343 5.24%
2011-05-27 0 7.440 7.430 7.450 7.040 7.530 38,063,700 278,182,044 7.3083 3.105 3.101 3.110 2.939 3.143 91,192,248 3.0505 2.90%
2011-05-26 0 7.230 7.250 7.260 7.210 7.810 37,347,194 275,230,439 7.3695 3.018 3.026 3.030 3.009 3.260 89,475,657 3.0760 -6.59%
2011-05-25 0 7.740 7.730 7.740 7.470 7.920 33,710,885 258,046,553 7.6547 3.231 3.227 3.231 3.118 3.306 80,763,861 3.1951 -1.90%
2011-05-24 0 7.890 7.880 7.890 7.850 8.100 40,340,371 322,915,187 8.0048 3.293 3.289 3.293 3.277 3.381 96,646,650 3.3412 -3.78%
2011-05-23 0 8.200 8.190 8.200 8.140 8.550 33,954,920 284,211,760 8.3703 3.423 3.419 3.423 3.398 3.569 81,348,515 3.4938 -2.26%
2011-05-20 0 8.390 8.420 8.430 8.270 8.460 211,312,157 1,766,588,963 8.3601 3.502 3.515 3.519 3.452 3.531 506,257,420 3.4895 -6.78%
2011-05-19 0 9.000 8.920 9.000 8.730 9.000 20,421,028 180,379,031 8.8330 3.757 3.723 3.757 3.644 3.757 48,924,289 3.6869 0.90%
2011-05-18 0 8.920 8.910 8.920 8.880 9.140 12,238,000 109,759,360 8.9687 3.723 3.719 3.723 3.707 3.815 29,319,554 3.7436 -2.30%
2011-05-17 0 9.130 9.070 9.130 8.740 9.250 15,340,128 138,267,844 9.0135 3.811 3.786 3.811 3.648 3.861 36,751,570 3.7622 -0.76%
2011-05-16 0 9.200 9.180 9.210 9.100 9.270 7,638,170 70,416,258 9.2190 3.840 3.832 3.844 3.798 3.869 18,299,374 3.8480 0.66%
2011-05-13 0 9.140 9.140 9.170 9.080 9.240 14,951,929 137,088,884 9.1686 3.815 3.815 3.828 3.790 3.857 35,821,531 3.8270 0.44%
2011-05-12 0 9.100 9.100 9.110 9.050 9.310 30,927,200 285,775,834 9.2403 3.798 3.798 3.803 3.777 3.886 74,094,764 3.8569 -1.94%
2011-05-11 0 9.280 9.280 9.300 9.200 9.500 9,971,366 92,612,176 9.2878 3.873 3.873 3.882 3.840 3.965 23,889,198 3.8767 -0.85%
2011-05-09 0 9.360 9.350 9.390 9.310 9.490 7,955,543 74,780,812 9.3998 3.907 3.903 3.919 3.886 3.961 19,059,730 3.9235 0.75%
2011-05-06 0 9.290 9.290 9.300 8.910 9.330 24,259,440 221,045,940 9.1117 3.878 3.878 3.882 3.719 3.894 58,120,279 3.8032 0.87%
2011-05-05 0 9.210 9.210 9.220 8.980 9.380 29,440,312 271,791,651 9.2320 3.844 3.844 3.848 3.748 3.915 70,532,508 3.8534 0.88%
2011-05-04 0 9.130 9.120 9.130 9.100 9.720 36,773,087 340,044,610 9.2471 3.811 3.807 3.811 3.798 4.057 88,100,223 3.8597 -6.36%
2011-05-03 0 9.750 9.730 9.770 9.360 9.780 29,443,403 283,444,334 9.6268 4.070 4.061 4.078 3.907 4.082 70,539,913 4.0182 4.17%
2011-04-29 0 9.360 9.340 9.360 9.120 9.440 10,664,767 99,580,162 9.3373 3.907 3.899 3.907 3.807 3.940 25,550,434 3.8974 2.41%
2011-04-28 0 9.140 9.130 9.140 9.100 9.380 11,191,331 103,142,795 9.2163 3.815 3.811 3.815 3.798 3.915 26,811,966 3.8469 0.22%
2011-04-27 0 9.250 9.240 9.260 9.140 9.530 16,614,153 155,335,296 9.3496 3.807 3.803 3.811 3.761 3.922 40,371,233 3.8477 -1.39%
2011-04-26 0 9.380 9.370 9.380 9.020 9.380 20,164,325 185,973,337 9.2229 3.860 3.856 3.860 3.712 3.860 48,997,904 3.7955 2.40%
2011-04-21 0 9.160 9.160 9.170 8.840 9.180 25,417,300 229,685,320 9.0366 3.770 3.770 3.774 3.638 3.778 61,762,267 3.7189 4.45%
2011-04-20 0 8.770 8.740 8.770 8.550 8.800 15,974,957 139,248,196 8.7167 3.609 3.597 3.609 3.519 3.622 38,818,032 3.5872 3.54%
2011-04-19 0 8.470 8.460 8.480 8.380 8.500 13,117,000 110,699,406 8.4394 3.486 3.482 3.490 3.449 3.498 31,873,395 3.4731 -0.94%
2011-04-18 0 8.550 8.500 8.510 8.480 8.770 15,087,267 129,405,705 8.5771 3.519 3.498 3.502 3.490 3.609 36,661,007 3.5298 -2.17%
2011-04-15 0 8.740 8.740 8.750 8.500 8.840 30,555,393 265,304,151 8.6827 3.597 3.597 3.601 3.498 3.638 74,247,475 3.5732 2.22%
2011-04-14 0 8.550 8.530 8.550 8.380 8.600 18,565,166 158,478,953 8.5364 3.519 3.510 3.519 3.449 3.539 45,112,059 3.5130 1.18%
2011-04-13 0 8.450 8.440 8.450 8.210 8.500 18,126,861 152,659,718 8.4217 3.477 3.473 3.477 3.379 3.498 44,047,008 3.4658 2.42%
2011-04-12 0 8.250 8.250 8.260 8.190 8.340 7,296,328 60,308,219 8.2656 3.395 3.395 3.399 3.370 3.432 17,729,568 3.4016 -0.60%
2011-04-11 0 8.300 8.280 8.300 8.190 8.450 15,335,800 127,479,626 8.3126 3.416 3.408 3.416 3.370 3.477 37,264,925 3.4209 1.34%
2011-04-08 0 8.190 8.180 8.190 8.140 8.260 19,444,637 158,985,209 8.1763 3.370 3.366 3.370 3.350 3.399 47,249,112 3.3648 0.74%
2011-04-07 0 8.130 8.130 8.140 8.120 8.300 15,578,504 127,190,202 8.1645 3.346 3.346 3.350 3.342 3.416 37,854,679 3.3600 -0.85%
2011-04-06 0 8.200 8.200 8.210 8.050 8.380 17,832,493 146,775,413 8.2308 3.375 3.375 3.379 3.313 3.449 43,331,715 3.3873 0.61%
2011-04-04 0 8.150 8.160 8.170 8.050 8.270 12,763,430 103,824,363 8.1345 3.354 3.358 3.362 3.313 3.403 31,014,245 3.3476 -0.49%
2011-04-01 0 8.190 8.180 8.190 7.820 8.270 33,957,119 273,836,832 8.0642 3.370 3.366 3.370 3.218 3.403 82,513,432 3.3187 1.36%
2011-03-31 0 8.080 8.090 8.100 8.060 8.690 31,569,810 259,399,670 8.2167 3.325 3.329 3.333 3.317 3.576 76,712,437 3.3815 -5.16%
2011-03-30 0 8.520 8.520 8.530 8.240 8.530 18,922,277 158,948,891 8.4001 3.506 3.506 3.510 3.391 3.510 45,979,814 3.4569 4.03%
2011-03-29 0 8.190 8.160 8.200 8.080 8.230 7,986,351 65,220,934 8.1665 3.370 3.358 3.375 3.325 3.387 19,406,276 3.3608 0.49%
2011-03-28 0 8.150 8.130 8.150 8.030 8.240 9,885,407 80,600,611 8.1535 3.354 3.346 3.354 3.305 3.391 24,020,850 3.3554 1.12%
2011-03-25 0 8.060 8.050 8.060 8.010 8.230 11,650,335 93,947,483 8.0639 3.317 3.313 3.317 3.296 3.387 28,309,502 3.3186 -1.23%
2011-03-24 0 8.160 8.150 8.160 8.060 8.230 13,348,195 109,141,430 8.1765 3.358 3.354 3.358 3.317 3.387 32,435,183 3.3649 1.24%
2011-03-23 0 8.060 8.050 8.060 7.760 8.100 24,189,914 194,083,999 8.0233 3.317 3.313 3.317 3.194 3.333 58,779,804 3.3019 2.81%
2011-03-22 0 7.840 7.820 7.830 7.780 7.930 16,183,750 127,006,241 7.8478 3.226 3.218 3.222 3.202 3.263 39,325,384 3.2296 0.64%
2011-03-21 0 7.790 7.780 7.800 7.510 7.930 26,035,634 200,370,288 7.6960 3.206 3.202 3.210 3.091 3.263 63,264,775 3.1672 3.18%
2011-03-18 0 7.550 7.490 7.510 7.490 7.920 37,810,203 290,220,942 7.6757 3.107 3.082 3.091 3.082 3.259 91,876,157 3.1588 -2.20%
2011-03-17 0 7.720 7.700 7.730 7.610 8.000 25,775,559 201,332,632 7.8110 3.177 3.169 3.181 3.132 3.292 62,632,811 3.2145 -2.53%
2011-03-16 0 7.920 7.920 7.930 7.410 7.950 47,173,281 364,664,781 7.7303 3.259 3.259 3.263 3.049 3.272 114,627,784 3.1813 8.34%
2011-03-15 0 7.310 7.260 7.300 7.140 7.460 19,511,703 141,714,513 7.2631 3.008 2.988 3.004 2.938 3.070 47,412,078 2.9890 -1.48%
2011-03-14 0 7.420 7.410 7.430 7.130 7.550 18,273,129 135,546,592 7.4178 3.054 3.049 3.058 2.934 3.107 44,402,429 3.0527 1.92%
2011-03-11 0 7.280 7.270 7.290 7.130 7.290 18,897,617 136,118,779 7.2030 2.996 2.992 3.000 2.934 3.000 45,919,892 2.9643 -0.55%
2011-03-10 0 7.320 7.290 7.330 7.210 7.520 24,244,185 178,374,159 7.3574 3.012 3.000 3.017 2.967 3.095 58,911,679 3.0278 -1.61%
2011-03-09 0 7.440 7.430 7.440 7.380 7.600 16,378,005 122,205,357 7.4616 3.062 3.058 3.062 3.037 3.128 39,797,410 3.0707 -0.53%
2011-03-08 0 7.480 7.470 7.480 7.190 7.500 34,285,386 254,098,289 7.4113 3.078 3.074 3.078 2.959 3.087 83,311,098 3.0500 4.18%
2011-03-07 0 7.180 7.170 7.180 7.110 7.350 16,080,501 116,058,832 7.2174 2.955 2.951 2.955 2.926 3.025 39,074,496 2.9702 0.28%
2011-03-04 0 7.160 7.150 7.160 7.130 7.490 23,135,703 167,824,576 7.2539 2.947 2.942 2.947 2.934 3.082 56,218,145 2.9852 -1.24%
2011-03-03 0 7.250 7.250 7.260 7.100 7.400 49,224,400 359,120,798 7.2956 2.984 2.984 2.988 2.922 3.045 119,611,860 3.0024 4.47%
2011-03-02 0 6.940 6.930 6.950 6.350 6.950 41,326,377 275,025,246 6.6550 2.856 2.852 2.860 2.613 2.860 100,420,215 2.7387 7.76%
2011-03-01 0 6.440 6.430 6.440 6.380 6.570 32,425,029 210,542,658 6.4932 2.650 2.646 2.650 2.626 2.704 78,790,560 2.6722 1.42%
2011-02-28 0 6.350 6.330 6.340 6.100 6.530 26,512,698 167,860,640 6.3313 2.613 2.605 2.609 2.510 2.687 64,424,008 2.6056 3.59%
2011-02-25 0 6.130 6.130 6.150 6.080 6.260 27,736,300 171,613,850 6.1873 2.523 2.523 2.531 2.502 2.576 67,397,275 2.5463 1.32%
2011-02-24 0 6.050 6.030 6.040 6.010 6.610 43,254,042 268,803,809 6.2145 2.490 2.482 2.486 2.473 2.720 105,104,306 2.5575 -8.75%
2011-02-23 0 6.630 6.590 6.620 6.560 6.730 9,809,644 64,955,923 6.6216 2.728 2.712 2.724 2.700 2.770 23,836,751 2.7250 -0.15%
2011-02-22 0 6.640 6.640 6.650 6.570 6.880 18,383,030 122,255,226 6.6504 2.733 2.733 2.737 2.704 2.831 44,669,481 2.7369 -3.49%
2011-02-21 0 6.880 6.860 6.880 6.650 6.900 19,152,000 131,300,110 6.8557 2.831 2.823 2.831 2.737 2.840 46,538,025 2.8214 2.69%
2011-02-18 0 6.700 6.690 6.700 6.500 6.730 9,569,935 63,863,785 6.6734 2.757 2.753 2.757 2.675 2.770 23,254,275 2.7463 2.76%
2011-02-17 0 6.520 6.520 6.550 6.350 6.580 7,592,472 49,506,227 6.5204 2.683 2.683 2.696 2.613 2.708 18,449,178 2.6834 2.84%
2011-02-16 0 6.340 6.310 6.340 6.210 6.370 6,437,666 40,732,813 6.3273 2.609 2.597 2.609 2.556 2.621 15,643,080 2.6039 0.96%
2011-02-15 0 6.280 6.290 6.300 6.280 6.390 5,129,624 32,478,621 6.3316 2.584 2.589 2.593 2.584 2.630 12,464,629 2.6057 -1.26%
2011-02-14 0 6.360 6.350 6.360 6.220 6.370 9,323,273 58,958,454 6.3238 2.617 2.613 2.617 2.560 2.621 22,654,903 2.6025 2.58%
2011-02-11 0 6.200 6.200 6.210 6.100 6.420 18,599,742 115,815,959 6.2268 2.552 2.552 2.556 2.510 2.642 45,196,076 2.5625 -2.52%
2011-02-10 0 6.360 6.350 6.360 6.310 6.640 16,559,509 106,683,488 6.4424 2.617 2.613 2.617 2.597 2.733 40,238,452 2.6513 -3.20%
2011-02-09 0 6.570 6.570 6.590 6.540 6.620 6,686,717 44,051,430 6.5879 2.704 2.704 2.712 2.691 2.724 16,248,256 2.7111 0.61%
2011-02-08 0 6.530 6.520 6.550 6.470 6.640 5,640,884 36,873,936 6.5369 2.687 2.683 2.696 2.663 2.733 13,706,955 2.6902 1.08%
2011-02-07 0 6.460 6.460 6.470 6.400 6.570 7,528,743 48,852,139 6.4888 2.659 2.659 2.663 2.634 2.704 18,294,321 2.6703 -0.92%
2011-02-02 0 6.520 6.500 6.530 6.430 6.540 1,868,400 12,165,020 6.5109 2.683 2.675 2.687 2.646 2.691 4,540,082 2.6795 1.40%
2011-02-01 0 6.430 6.430 6.470 6.400 6.480 6,320,640 40,688,035 6.4373 2.646 2.646 2.663 2.634 2.667 15,358,715 2.6492 -0.46%
2011-01-31 0 6.460 6.460 6.490 6.360 6.510 3,331,667 21,512,725 6.4570 2.659 2.659 2.671 2.617 2.679 8,095,719 2.6573 -0.15%
2011-01-28 0 6.470 6.470 6.480 6.420 6.550 3,608,901 23,342,572 6.4681 2.663 2.663 2.667 2.642 2.696 8,769,378 2.6618 -0.46%
2011-01-27 0 6.500 6.510 6.560 6.420 6.610 4,708,435 30,836,264 6.5492 2.675 2.679 2.700 2.642 2.720 11,441,169 2.6952 0.93%
2011-01-26 0 6.440 6.440 6.490 6.290 6.550 8,528,114 54,782,177 6.4237 2.650 2.650 2.671 2.589 2.696 20,722,722 2.6436 -0.77%
2011-01-25 0 6.490 6.490 6.500 6.480 6.570 6,776,486 44,089,448 6.5062 2.671 2.671 2.675 2.667 2.704 16,466,389 2.6775 0.78%
2011-01-24 0 6.440 6.450 6.470 6.400 6.600 9,670,329 62,856,128 6.4999 2.650 2.654 2.663 2.634 2.716 23,498,225 2.6749 -0.92%
2011-01-21 0 6.500 6.490 6.500 6.470 6.630 8,804,419 57,443,328 6.5244 2.675 2.671 2.675 2.663 2.728 21,394,124 2.6850 -1.66%
2011-01-20 0 6.610 6.610 6.620 6.560 6.680 5,355,200 35,287,292 6.5894 2.720 2.720 2.724 2.700 2.749 13,012,763 2.7117 -1.20%
2011-01-19 0 6.690 6.670 6.690 6.510 6.740 8,216,620 54,336,469 6.6130 2.753 2.745 2.753 2.679 2.774 19,965,814 2.7215 0.60%
2011-01-18 0 6.650 6.650 6.670 6.430 6.730 11,070,000 73,574,360 6.6463 2.737 2.737 2.745 2.646 2.770 26,899,328 2.7352 2.47%
2011-01-17 0 6.490 6.480 6.520 6.450 6.700 13,914,730 90,431,442 6.4990 2.671 2.667 2.683 2.654 2.757 33,811,824 2.6746 -1.96%
2011-01-14 0 6.620 6.610 6.620 6.600 6.750 8,730,731 58,049,528 6.6489 2.724 2.720 2.724 2.716 2.778 21,215,068 2.7362 -1.63%
2011-01-13 0 6.730 6.710 6.720 6.650 6.780 9,964,620 66,895,294 6.7133 2.770 2.761 2.766 2.737 2.790 24,213,332 2.7627 -0.15%
2011-01-12 0 6.740 6.730 6.740 6.690 6.820 5,911,762 39,933,092 6.7549 2.774 2.770 2.774 2.753 2.807 14,365,169 2.7799 0.60%
2011-01-11 0 6.700 6.680 6.700 6.660 6.750 3,990,693 26,762,526 6.7062 2.757 2.749 2.757 2.741 2.778 9,697,106 2.7598 -0.15%
2011-01-10 0 6.710 6.690 6.700 6.600 6.800 11,839,568 79,462,052 6.7116 2.761 2.753 2.757 2.716 2.798 28,769,325 2.7620 0.75%
2011-01-07 0 6.660 6.630 6.660 6.580 6.820 13,157,410 88,439,121 6.7216 2.741 2.728 2.741 2.708 2.807 31,971,589 2.7662 -1.33%
2011-01-06 0 6.750 6.740 6.750 6.650 6.810 15,655,498 105,691,787 6.7511 2.778 2.774 2.778 2.737 2.803 38,041,769 2.7783 1.50%
2011-01-05 0 6.650 6.620 6.630 6.520 6.650 18,021,371 118,942,907 6.6001 2.737 2.724 2.728 2.683 2.737 43,790,675 2.7162 2.47%
2011-01-04 0 6.490 6.490 6.500 6.450 6.650 15,471,444 101,601,640 6.5670 2.671 2.671 2.675 2.654 2.737 37,594,530 2.7026 0.62%
2011-01-03 0 6.450 6.440 6.450 6.370 6.480 4,168,531 26,788,175 6.4263 2.654 2.650 2.654 2.621 2.667 10,129,240 2.6446 0.78%
2010-12-31 0 6.400 6.400 6.410 6.330 6.430 4,002,000 25,628,180 6.4038 2.634 2.634 2.638 2.605 2.646 9,724,581 2.6354 0.63%
2010-12-30 0 6.360 6.350 6.380 6.250 6.400 3,992,416 25,233,432 6.3203 2.617 2.613 2.626 2.572 2.634 9,701,293 2.6010 2.42%
2010-12-29 0 6.210 6.210 6.220 6.080 6.240 3,196,326 19,810,634 6.1979 2.556 2.556 2.560 2.502 2.568 7,766,849 2.5507 0.49%
2010-12-28 0 6.180 6.170 6.190 5.950 6.440 13,698,518 84,569,336 6.1736 2.543 2.539 2.547 2.449 2.650 33,286,444 2.5407 -3.44%
2010-12-24 0 6.400 6.370 6.400 6.370 6.540 4,145,876 26,800,209 6.4643 2.634 2.621 2.634 2.621 2.691 10,074,190 2.6603 -0.62%
2010-12-23 0 6.440 6.440 6.460 6.320 6.480 24,581,305 157,614,705 6.4120 2.650 2.650 2.659 2.601 2.667 59,730,857 2.6387 2.38%
2010-12-22 0 6.290 6.280 6.290 6.120 6.330 18,032,253 113,140,544 6.2743 2.589 2.584 2.589 2.519 2.605 43,817,118 2.5821 3.80%
2010-12-21 0 6.060 6.060 6.070 6.020 6.120 8,889,499 53,959,018 6.0700 2.494 2.494 2.498 2.477 2.519 21,600,863 2.4980 -0.49%
2010-12-20 0 6.090 6.070 6.100 5.900 6.150 8,019,942 48,432,249 6.0390 2.506 2.498 2.510 2.428 2.531 19,487,900 2.4852 2.18%
2010-12-17 0 5.960 5.940 5.960 5.900 6.030 7,714,971 45,968,790 5.9584 2.453 2.445 2.453 2.428 2.482 18,746,842 2.4521 -0.17%
2010-12-16 0 5.970 5.970 6.000 5.950 6.090 11,893,648 71,223,006 5.9883 2.457 2.457 2.469 2.449 2.506 28,900,735 2.4644 -1.16%
2010-12-15 0 6.040 6.030 6.040 6.000 6.130 8,428,701 51,128,659 6.0660 2.486 2.482 2.486 2.469 2.523 20,481,156 2.4964 -1.47%
2010-12-14 0 6.130 6.130 6.140 6.070 6.250 12,419,786 76,325,283 6.1455 2.523 2.523 2.527 2.498 2.572 30,179,214 2.5291 -0.81%
2010-12-13 0 6.180 6.180 6.190 6.140 6.230 6,393,427 39,522,589 6.1818 2.543 2.543 2.547 2.527 2.564 15,535,582 2.5440 0.49%
2010-12-10 0 6.150 6.140 6.150 6.100 6.260 8,276,350 51,017,025 6.1642 2.531 2.527 2.531 2.510 2.576 20,110,953 2.5368 -1.28%
2010-12-09 0 6.230 6.220 6.230 6.170 6.300 9,887,021 61,788,032 6.2494 2.564 2.560 2.564 2.539 2.593 24,024,772 2.5718 0.97%
2010-12-08 0 6.170 6.160 6.170 6.110 6.410 16,190,177 100,707,637 6.2203 2.539 2.535 2.539 2.514 2.638 39,341,001 2.5599 -2.37%
2010-12-07 0 6.320 6.330 6.340 6.270 6.400 12,410,324 78,701,799 6.3416 2.601 2.605 2.609 2.580 2.634 30,156,222 2.6098 -1.10%
2010-12-06 0 6.390 6.400 6.420 6.360 6.640 22,100,570 142,935,215 6.4675 2.630 2.634 2.642 2.617 2.733 53,702,844 2.6616 0.31%
2010-12-03 0 6.370 6.370 6.380 6.150 6.550 51,373,686 328,592,337 6.3961 2.621 2.621 2.626 2.531 2.696 124,834,475 2.6322 4.94%
2010-12-02 0 6.070 6.060 6.070 6.030 6.170 15,509,000 94,348,000 6.0834 2.498 2.494 2.498 2.482 2.539 37,685,789 2.5035 1.51%
2010-12-01 0 5.980 5.970 5.990 5.900 6.000 5,786,788 34,355,427 5.9369 2.461 2.457 2.465 2.428 2.469 14,061,491 2.4432 0.67%
2010-11-30 0 5.940 5.940 5.960 5.840 6.060 11,361,836 67,213,004 5.9157 2.445 2.445 2.453 2.403 2.494 27,608,469 2.4345 0.34%
2010-11-29 0 5.920 5.910 5.920 5.830 5.940 5,802,616 34,201,337 5.8941 2.436 2.432 2.436 2.399 2.445 14,099,952 2.4256 0.68%
2010-11-26 0 5.880 5.870 5.880 5.850 6.030 8,437,700 49,754,140 5.8966 2.420 2.416 2.420 2.407 2.482 20,503,023 2.4267 -1.18%
2010-11-25 0 5.950 5.950 5.970 5.910 6.060 8,990,941 53,844,649 5.9888 2.449 2.449 2.457 2.432 2.494 21,847,360 2.4646 1.71%
2010-11-24 0 5.850 5.860 5.870 5.780 6.020 14,718,160 86,577,127 5.8823 2.407 2.412 2.416 2.379 2.477 35,764,103 2.4208 -0.85%
2010-11-23 0 5.900 5.890 5.900 5.850 6.090 13,783,686 82,221,597 5.9651 2.428 2.424 2.428 2.407 2.506 33,493,396 2.4549 -0.67%
2010-11-22 0 5.940 5.940 5.950 5.930 6.090 11,054,568 66,269,947 5.9948 2.445 2.445 2.449 2.440 2.506 26,861,829 2.4671 -2.46%
2010-11-19 0 6.090 6.060 6.070 5.990 6.310 15,362,559 94,121,105 6.1267 2.506 2.494 2.498 2.465 2.597 37,329,947 2.5213 -1.46%
2010-11-18 0 6.180 6.140 6.200 5.850 6.200 20,303,465 121,876,801 6.0028 2.543 2.527 2.552 2.407 2.552 49,336,004 2.4703 6.55%
2010-11-17 0 5.800 5.800 5.810 5.750 5.980 14,874,525 86,712,954 5.8296 2.387 2.387 2.391 2.366 2.461 36,144,059 2.3991 -3.65%
2010-11-16 0 6.020 6.000 6.020 5.990 6.240 12,307,000 74,778,800 6.0761 2.477 2.469 2.477 2.465 2.568 29,905,152 2.5005 -1.79%
2010-11-15 0 6.130 6.140 6.150 6.100 6.430 11,022,283 68,154,170 6.1833 2.523 2.527 2.531 2.510 2.646 26,783,379 2.5446 -2.39%
2010-11-12 0 6.280 6.230 6.270 6.100 6.460 18,909,890 118,745,407 6.2795 2.584 2.564 2.580 2.510 2.659 45,949,714 2.5842 -1.57%
2010-11-11 0 6.380 6.380 6.390 5.970 6.500 39,326,990 248,140,680 6.3097 2.626 2.626 2.630 2.457 2.675 95,561,844 2.5967 6.87%
2010-11-10 0 5.970 5.960 5.970 5.820 5.990 16,263,004 96,023,694 5.9044 2.457 2.453 2.457 2.395 2.465 39,517,966 2.4299 2.93%
2010-11-09 0 5.800 5.790 5.820 5.730 5.910 19,681,187 114,203,257 5.8027 2.387 2.383 2.395 2.358 2.432 47,823,912 2.3880 -0.68%
2010-11-08 0 5.840 5.830 5.840 5.780 5.950 25,429,411 148,934,982 5.8568 2.403 2.399 2.403 2.379 2.449 61,791,696 2.4103 -2.50%
2010-11-05 0 5.990 5.970 6.000 5.950 6.170 13,919,243 83,862,579 6.0249 2.465 2.457 2.469 2.449 2.539 33,822,790 2.4795 -1.96%
2010-11-04 0 6.110 6.100 6.110 6.060 6.210 9,258,919 56,821,590 6.1370 2.514 2.510 2.514 2.494 2.556 22,498,528 2.5256 0.16%
2010-11-03 0 6.100 6.090 6.100 5.900 6.210 12,968,000 79,111,670 6.1005 2.510 2.506 2.510 2.428 2.556 31,511,336 2.5106 2.52%
2010-11-02 0 5.950 5.940 5.950 5.910 6.150 20,574,800 123,106,460 5.9834 2.449 2.445 2.449 2.432 2.531 49,995,329 2.4624 -3.25%
2010-11-01 0 6.150 6.150 6.180 6.110 6.260 8,069,146 49,702,593 6.1596 2.531 2.531 2.543 2.514 2.576 19,607,462 2.5349 0.00%
2010-10-29 0 6.150 6.130 6.160 6.060 6.190 7,035,934 42,984,476 6.1093 2.531 2.523 2.535 2.494 2.547 17,096,829 2.5142 1.15%
2010-10-28 0 6.080 6.080 6.100 5.980 6.150 16,537,776 100,082,966 6.0518 2.502 2.502 2.510 2.461 2.531 40,185,643 2.4905 0.50%
2010-10-27 0 6.050 6.070 6.080 6.000 6.210 18,966,435 114,932,426 6.0598 2.490 2.498 2.502 2.469 2.556 46,087,115 2.4938 -0.98%
2010-10-26 0 6.110 6.120 6.130 6.110 6.390 24,055,107 148,644,692 6.1793 2.514 2.519 2.523 2.514 2.630 58,452,233 2.5430 -3.48%
2010-10-25 0 6.330 6.330 6.350 5.980 6.420 33,999,700 214,063,912 6.2961 2.605 2.605 2.613 2.461 2.642 82,616,900 2.5910 7.47%
2010-10-22 0 5.890 5.890 5.900 5.600 5.950 23,095,164 134,654,010 5.8304 2.424 2.424 2.428 2.305 2.449 56,119,638 2.3994 5.75%
2010-10-21 0 5.570 5.560 5.570 5.460 5.600 17,045,238 94,153,454 5.5237 2.292 2.288 2.292 2.247 2.305 41,418,740 2.2732 2.20%
2010-10-20 0 5.450 5.440 5.450 5.280 5.480 14,312,218 77,113,295 5.3879 2.243 2.239 2.243 2.173 2.255 34,777,692 2.2173 -1.80%
2010-10-19 0 5.550 5.540 5.550 5.470 5.650 19,831,000 109,709,144 5.5322 2.284 2.280 2.284 2.251 2.325 48,187,947 2.2767 -0.89%
2010-10-18 0 5.600 5.600 5.610 5.390 5.650 21,347,452 118,674,030 5.5592 2.305 2.305 2.309 2.218 2.325 51,872,820 2.2878 4.28%
2010-10-15 0 5.370 5.350 5.380 5.300 5.450 9,617,354 51,725,459 5.3783 2.210 2.202 2.214 2.181 2.243 23,369,500 2.2134 -0.56%
2010-10-14 0 5.400 5.380 5.400 5.330 5.510 18,846,040 101,869,372 5.4053 2.222 2.214 2.222 2.193 2.268 45,794,563 2.2245 0.56%
2010-10-13 0 5.370 5.370 5.380 5.260 5.470 20,441,000 110,374,840 5.3997 2.210 2.210 2.214 2.165 2.251 49,670,205 2.2222 2.29%
2010-10-12 0 5.250 5.240 5.260 5.150 5.310 19,511,195 102,853,930 5.2715 2.161 2.156 2.165 2.119 2.185 47,410,843 2.1694 2.14%
2010-10-11 0 5.140 5.140 5.150 5.020 5.200 20,703,369 105,740,251 5.1074 2.115 2.115 2.119 2.066 2.140 50,307,743 2.1019 2.80%
2010-10-08 0 5.000 4.990 5.000 4.970 5.050 11,198,988 56,056,709 5.0055 2.058 2.054 2.058 2.045 2.078 27,212,760 2.0599 0.00%
2010-10-07 0 5.000 4.960 5.000 4.930 5.020 5,936,904 29,490,588 4.9673 2.058 2.041 2.058 2.029 2.066 14,426,263 2.0442 0.60%
2010-10-06 0 4.970 4.970 4.980 4.910 5.020 12,108,478 60,150,962 4.9677 2.045 2.045 2.049 2.021 2.066 29,422,757 2.0444 1.64%
2010-10-05 0 4.890 4.880 4.890 4.830 5.060 14,548,050 71,651,619 4.9252 2.012 2.008 2.012 1.988 2.082 35,350,747 2.0269 -2.00%
2010-10-04 0 4.990 4.990 5.000 4.800 5.040 19,602,737 97,121,180 4.9545 2.054 2.054 2.058 1.975 2.074 47,633,284 2.0389 4.18%
2010-09-30 0 4.790 4.790 4.800 4.660 4.890 20,139,123 95,298,484 4.7320 1.971 1.971 1.975 1.918 2.012 48,936,665 1.9474 -0.42%
2010-09-29 0 4.810 4.800 4.810 4.770 4.900 12,866,000 62,256,880 4.8389 1.979 1.975 1.979 1.963 2.017 31,263,483 1.9914 0.00%
2010-09-28 0 4.810 4.800 4.810 4.750 4.940 26,331,748 126,360,439 4.7988 1.979 1.975 1.979 1.955 2.033 63,984,312 1.9749 -2.04%
2010-09-27 0 4.910 4.920 4.930 4.880 5.170 20,801,067 103,256,746 4.9640 2.021 2.025 2.029 2.008 2.128 50,545,143 2.0429 -2.96%
2010-09-24 0 5.060 5.060 5.070 4.920 5.070 19,655,307 98,161,269 4.9941 2.082 2.082 2.086 2.025 2.086 47,761,026 2.0553 1.81%
2010-09-22 0 4.970 4.950 4.970 4.880 4.990 10,057,804 49,721,634 4.9436 2.045 2.037 2.045 2.008 2.054 24,439,762 2.0345 1.64%
2010-09-21 0 4.890 4.880 4.910 4.870 4.980 13,380,975 65,765,864 4.9149 2.012 2.008 2.021 2.004 2.049 32,514,836 2.0226 0.00%
2010-09-20 0 4.890 4.890 4.900 4.700 4.900 7,471,410 36,051,965 4.8253 2.012 2.012 2.017 1.934 2.017 18,155,005 1.9858 2.73%
2010-09-17 0 4.760 4.750 4.760 4.600 4.800 13,285,998 63,137,600 4.7522 1.959 1.955 1.959 1.893 1.975 32,284,049 1.9557 2.59%
2010-09-16 0 4.640 4.600 4.630 4.490 4.650 11,820,705 54,000,862 4.5683 1.910 1.893 1.905 1.848 1.914 28,723,489 1.8800 2.43%
2010-09-15 0 4.530 4.520 4.550 4.500 4.580 7,239,679 32,748,548 4.5235 1.864 1.860 1.872 1.852 1.885 17,591,915 1.8616 0.67%
2010-09-14 0 4.500 4.470 4.500 4.470 4.620 15,456,966 70,517,123 4.5622 1.852 1.840 1.852 1.840 1.901 37,559,350 1.8775 0.00%
2010-09-13 0 4.500 4.490 4.500 4.420 4.550 17,857,307 80,369,267 4.5006 1.852 1.848 1.852 1.819 1.872 43,392,011 1.8522 2.27%
2010-09-10 0 4.400 4.400 4.410 4.320 4.430 10,981,977 48,128,279 4.3825 1.811 1.811 1.815 1.778 1.823 26,685,438 1.8035 1.62%
2010-09-09 0 4.330 4.330 4.340 4.320 4.410 5,475,598 23,910,532 4.3667 1.782 1.782 1.786 1.778 1.815 13,305,321 1.7971 -0.69%
2010-09-08 0 4.360 4.360 4.370 4.280 4.380 10,360,100 44,826,655 4.3269 1.794 1.794 1.798 1.761 1.803 25,174,321 1.7807 0.23%
2010-09-07 0 4.350 4.360 4.370 4.290 4.410 10,538,000 46,039,040 4.3689 1.790 1.794 1.798 1.765 1.815 25,606,605 1.7979 0.46%
2010-09-06 0 4.330 4.330 4.340 4.320 4.480 16,193,768 71,262,812 4.4006 1.782 1.782 1.786 1.778 1.844 39,349,727 1.8110 -0.92%
2010-09-03 0 4.370 4.360 4.370 4.300 4.420 23,588,000 102,600,730 4.3497 1.798 1.794 1.798 1.770 1.819 57,317,195 1.7901 0.46%
2010-09-02 0 4.350 4.340 4.350 4.270 4.460 43,365,911 190,017,880 4.3817 1.790 1.786 1.790 1.757 1.835 105,376,140 1.8032 3.82%
2010-09-01 0 4.190 4.180 4.200 4.050 4.200 25,169,258 104,606,963 4.1561 1.724 1.720 1.728 1.667 1.728 61,159,542 1.7104 4.75%
2010-08-31 0 4.000 3.990 4.000 3.870 4.030 15,498,000 61,353,680 3.9588 1.646 1.642 1.646 1.593 1.658 37,659,059 1.6292 1.52%
2010-08-30 0 3.940 3.940 3.950 3.860 3.950 11,513,039 45,119,314 3.9190 1.621 1.621 1.626 1.589 1.626 27,975,882 1.6128 2.87%
2010-08-27 0 3.830 3.830 3.840 3.750 3.870 10,554,000 40,336,480 3.8219 1.576 1.576 1.580 1.543 1.593 25,645,484 1.5728 2.13%
2010-08-26 0 3.750 3.750 3.760 3.750 3.910 9,985,114 38,132,336 3.8189 1.543 1.543 1.547 1.543 1.609 24,263,131 1.5716 -3.85%
2010-08-25 0 3.900 3.890 3.900 3.810 3.950 12,890,000 49,896,830 3.8710 1.605 1.601 1.605 1.568 1.626 31,321,801 1.5930 0.52%
2010-08-24 0 3.880 3.880 3.890 3.790 3.970 32,370,030 126,519,855 3.9085 1.597 1.597 1.601 1.560 1.634 78,656,916 1.6085 2.11%
2010-08-23 0 3.800 3.800 3.810 3.690 3.810 12,272,000 46,048,940 3.7524 1.564 1.564 1.568 1.519 1.568 29,820,104 1.5442 1.88%
2010-08-20 0 3.730 3.720 3.730 3.660 3.730 6,650,584 24,673,676 3.7100 1.535 1.531 1.535 1.506 1.535 16,160,455 1.5268 -0.27%
2010-08-19 0 3.740 3.720 3.740 3.690 3.770 15,544,000 58,178,160 3.7428 1.539 1.531 1.539 1.519 1.551 37,770,836 1.5403 1.08%
2010-08-18 0 3.700 3.700 3.710 3.640 3.740 13,867,738 51,361,731 3.7037 1.523 1.523 1.527 1.498 1.539 33,697,636 1.5242 1.93%
2010-08-17 0 3.630 3.630 3.640 3.540 3.650 10,144,259 36,535,758 3.6016 1.494 1.494 1.498 1.457 1.502 24,649,842 1.4822 1.68%
2010-08-16 0 3.570 3.560 3.570 3.520 3.620 4,504,753 16,047,612 3.5624 1.469 1.465 1.469 1.449 1.490 10,946,236 1.4660 -0.56%
2010-08-13 0 3.590 3.580 3.590 3.510 3.610 12,954,000 45,902,400 3.5435 1.477 1.473 1.477 1.444 1.486 31,477,317 1.4583 0.84%
2010-08-12 0 3.640 3.630 3.640 3.610 3.680 19,939,394 72,719,570 3.6470 1.465 1.461 1.465 1.453 1.481 49,540,131 1.4679 -2.41%
2010-08-11 0 3.730 3.730 3.740 3.690 3.750 31,015,222 115,523,699 3.7247 1.501 1.501 1.505 1.485 1.509 77,058,419 1.4992 2.75%
2010-08-10 0 3.630 3.630 3.640 3.600 3.780 25,803,000 94,722,742 3.6710 1.461 1.461 1.465 1.449 1.521 64,108,468 1.4775 -3.46%
2010-08-09 0 3.760 3.750 3.760 3.670 3.800 22,310,914 83,508,928 3.7430 1.513 1.509 1.513 1.477 1.529 55,432,257 1.5065 2.73%
2010-08-06 0 3.660 3.650 3.660 3.580 3.680 16,416,000 59,852,320 3.6460 1.473 1.469 1.473 1.441 1.481 40,786,134 1.4675 0.55%
2010-08-05 0 3.640 3.640 3.650 3.620 3.650 16,979,411 61,774,730 3.6382 1.465 1.465 1.469 1.457 1.469 42,185,949 1.4643 1.11%
2010-08-04 0 3.600 3.580 3.590 3.550 3.640 22,229,600 79,894,168 3.5940 1.449 1.441 1.445 1.429 1.465 55,230,229 1.4466 1.12%
2010-08-03 0 3.560 3.550 3.570 3.550 3.700 33,251,655 119,698,545 3.5998 1.433 1.429 1.437 1.429 1.489 82,614,916 1.4489 1.42%
2010-08-02 0 3.510 3.510 3.520 3.400 3.550 28,501,329 99,442,118 3.4890 1.413 1.413 1.417 1.368 1.429 70,812,562 1.4043 0.00%
2010-07-30 0 3.510 3.500 3.510 3.460 3.540 22,727,397 79,664,831 3.5052 1.413 1.409 1.413 1.393 1.425 56,467,024 1.4108 0.86%
2010-07-29 0 3.480 3.480 3.490 3.390 3.480 14,788,722 50,903,699 3.4421 1.401 1.401 1.405 1.364 1.401 36,743,104 1.3854 2.35%
2010-07-28 0 3.400 3.390 3.400 3.340 3.410 10,739,569 36,331,903 3.3830 1.368 1.364 1.368 1.344 1.372 26,682,840 1.3616 1.49%
2010-07-27 0 3.350 3.340 3.360 3.270 3.370 11,914,506 39,631,790 3.3263 1.348 1.344 1.352 1.316 1.356 29,602,013 1.3388 1.52%
2010-07-26 0 3.300 3.300 3.310 3.250 3.330 11,065,865 36,426,410 3.2918 1.328 1.328 1.332 1.308 1.340 27,493,534 1.3249 1.54%
2010-07-23 0 3.250 3.250 3.260 3.200 3.300 13,552,000 44,177,660 3.2599 1.308 1.308 1.312 1.288 1.328 33,670,424 1.3121 2.52%
2010-07-22 0 3.170 3.170 3.180 3.090 3.180 11,126,000 35,161,380 3.1603 1.276 1.276 1.280 1.244 1.280 27,642,941 1.2720 1.60%
2010-07-21 0 3.120 3.120 3.130 3.040 3.160 12,611,943 39,016,266 3.0936 1.256 1.256 1.260 1.224 1.272 31,334,820 1.2451 2.97%
2010-07-20 0 3.030 3.020 3.030 2.980 3.030 4,859,250 14,646,083 3.0141 1.220 1.216 1.220 1.199 1.220 12,072,979 1.2131 1.00%
2010-07-19 0 3.000 3.000 3.010 2.970 3.010 3,657,251 10,965,946 2.9984 1.207 1.207 1.211 1.195 1.211 9,086,570 1.2068 -0.66%
2010-07-16 0 3.020 3.010 3.030 2.990 3.040 2,434,000 7,322,200 3.0083 1.216 1.211 1.220 1.203 1.224 6,047,359 1.2108 0.00%
2010-07-15 0 3.020 3.010 3.020 2.980 3.070 5,422,000 16,315,340 3.0091 1.216 1.211 1.216 1.199 1.236 13,471,151 1.2111 -0.66%
2010-07-14 0 3.040 3.030 3.040 3.000 3.060 7,844,975 23,820,784 3.0364 1.224 1.220 1.224 1.207 1.232 19,491,119 1.2221 1.00%
2010-07-13 0 3.010 3.000 3.010 2.990 3.030 6,788,000 20,398,039 3.0050 1.211 1.207 1.211 1.203 1.220 16,865,027 1.2095 -0.99%
2010-07-12 0 3.040 3.030 3.040 2.970 3.080 10,604,000 32,186,660 3.0353 1.224 1.220 1.224 1.195 1.240 26,346,014 1.2217 2.36%
2010-07-09 0 2.970 2.970 2.980 2.900 2.990 6,651,700 19,678,555 2.9584 1.195 1.195 1.199 1.167 1.203 16,526,384 1.1907 2.77%
2010-07-08 0 2.890 2.890 2.900 2.880 2.960 4,978,000 14,506,660 2.9142 1.163 1.163 1.167 1.159 1.191 12,368,017 1.1729 -1.37%
2010-07-07 0 2.930 2.920 2.930 2.820 2.970 7,204,442 20,719,815 2.8760 1.179 1.175 1.179 1.135 1.195 17,899,692 1.1576 2.45%
2010-07-06 0 2.860 2.860 2.870 2.800 2.860 5,882,000 16,675,060 2.8349 1.151 1.151 1.155 1.127 1.151 14,614,038 1.1410 2.14%
2010-07-05 0 2.800 2.790 2.800 2.750 2.890 7,990,000 22,356,040 2.7980 1.127 1.123 1.127 1.107 1.163 19,851,438 1.1262 -2.44%
2010-07-02 0 2.870 2.870 2.880 2.850 2.990 10,256,552 29,558,108 2.8819 1.155 1.155 1.159 1.147 1.203 25,482,767 1.1599 -2.71%
2010-06-30 0 2.950 2.940 2.980 2.880 2.980 9,790,000 28,739,640 2.9356 1.187 1.183 1.199 1.159 1.199 24,323,602 1.1816 0.68%
2010-06-29 0 2.930 2.920 2.930 2.880 3.000 19,912,045 58,038,795 2.9148 1.179 1.175 1.179 1.159 1.207 49,472,182 1.1732 -2.01%
2010-06-28 0 2.990 2.980 2.990 2.940 3.020 8,104,000 24,143,340 2.9792 1.203 1.199 1.203 1.183 1.216 20,134,675 1.1991 -0.99%
2010-06-25 0 3.020 2.990 3.020 2.960 3.050 16,857,049 50,465,157 2.9937 1.216 1.203 1.216 1.191 1.228 41,881,936 1.2049 1.00%
2010-06-24 0 2.990 2.980 2.990 2.900 3.020 11,158,230 33,333,002 2.9873 1.203 1.199 1.203 1.167 1.216 27,723,018 1.2024 3.10%
2010-06-23 0 2.900 2.910 2.930 2.890 2.950 19,864,000 57,849,540 2.9123 1.167 1.171 1.179 1.163 1.187 49,352,812 1.1722 -3.01%
2010-06-22 0 2.990 2.970 2.980 2.930 3.020 10,608,252 31,557,131 2.9748 1.203 1.195 1.199 1.179 1.216 26,356,578 1.1973 -0.99%
2010-06-21 0 3.020 3.020 3.030 2.990 3.050 10,586,000 31,927,140 3.0160 1.216 1.216 1.220 1.203 1.228 26,301,292 1.2139 0.00%
2010-06-18 0 3.020 2.980 3.020 2.880 3.040 11,146,000 32,825,920 2.9451 1.216 1.199 1.216 1.159 1.224 27,692,632 1.1854 4.14%
2010-06-17 0 2.900 2.910 2.920 2.850 2.960 12,205,281 35,643,871 2.9204 1.167 1.171 1.175 1.147 1.191 30,324,453 1.1754 -2.68%
2010-06-15 0 2.980 2.970 2.980 2.930 2.980 4,697,222 13,862,404 2.9512 1.199 1.195 1.199 1.179 1.199 11,670,415 1.1878 0.34%
2010-06-14 0 2.970 2.960 2.970 2.910 2.970 5,912,457 17,361,964 2.9365 1.195 1.191 1.195 1.171 1.195 14,689,709 1.1819 2.41%
2010-06-11 0 2.900 2.890 2.910 2.870 2.940 11,018,000 31,885,080 2.8939 1.167 1.163 1.171 1.155 1.183 27,374,612 1.1648 1.40%
2010-06-10 0 2.860 2.860 2.880 2.830 2.980 9,533,436 27,862,681 2.9226 1.151 1.151 1.159 1.139 1.199 23,686,160 1.1763 -1.72%
2010-06-09 0 2.910 2.900 2.920 2.870 3.000 9,278,000 26,994,220 2.9095 1.171 1.167 1.175 1.155 1.207 23,051,520 1.1710 -2.02%
2010-06-08 0 2.970 2.970 2.980 2.880 3.090 15,708,000 46,357,440 2.9512 1.195 1.195 1.199 1.159 1.244 39,027,083 1.1878 -1.33%
2010-06-07 0 3.010 3.010 3.020 2.940 3.050 9,706,000 29,273,320 3.0160 1.211 1.211 1.216 1.183 1.228 24,114,901 1.2139 -1.63%
2010-06-04 0 3.060 3.050 3.060 3.040 3.110 3,756,800 11,516,184 3.0654 1.232 1.228 1.232 1.224 1.252 9,333,903 1.2338 -0.65%
2010-06-03 0 3.080 3.060 3.090 3.030 3.110 11,879,428 36,498,541 3.0724 1.240 1.232 1.244 1.220 1.252 29,514,860 1.2366 1.32%
2010-06-02 0 3.040 3.040 3.050 3.020 3.150 8,366,000 25,684,270 3.0701 1.224 1.224 1.228 1.216 1.268 20,785,624 1.2357 -0.65%
2010-06-01 0 3.060 3.040 3.050 3.040 3.190 15,481,170 48,284,096 3.1189 1.232 1.224 1.228 1.224 1.284 38,463,516 1.2553 -1.29%
2010-05-31 0 3.100 3.090 3.100 2.900 3.120 13,684,000 41,799,060 3.0546 1.248 1.244 1.248 1.167 1.256 33,998,383 1.2294 6.90%
2010-05-28 0 2.900 2.870 2.900 2.830 3.030 16,102,116 47,358,926 2.9412 1.167 1.155 1.167 1.139 1.220 40,006,278 1.1838 1.05%
2010-05-27 0 2.870 2.870 2.900 2.800 2.940 14,454,394 41,811,983 2.8927 1.155 1.155 1.167 1.127 1.183 35,912,454 1.1643 -0.35%
2010-05-26 0 2.880 2.900 2.920 2.750 2.920 14,228,249 40,056,415 2.8153 1.159 1.167 1.175 1.107 1.175 35,350,589 1.1331 0.35%
2010-05-25 0 2.870 2.830 2.890 2.800 3.000 16,192,700 46,443,488 2.8682 1.155 1.139 1.163 1.127 1.207 40,231,337 1.1544 -5.28%
2010-05-24 0 3.030 3.010 3.030 2.900 3.070 15,120,000 45,730,820 3.0245 1.220 1.211 1.220 1.167 1.236 37,566,176 1.2173 4.48%
2010-05-20 0 2.900 2.880 2.900 2.640 3.290 31,194,000 94,714,688 3.0363 1.167 1.159 1.167 1.063 1.324 77,502,599 1.2221 -3.97%
2010-05-19 0 6.190 6.190 6.200 6.120 6.300 6,198,000 38,484,460 6.2092 1.216 1.216 1.217 1.202 1.237 31,563,160 1.2193 -0.64%
2010-05-18 0 6.230 6.220 6.250 5.950 6.380 15,290,000 93,473,940 6.1134 1.223 1.221 1.227 1.168 1.253 77,863,943 1.2005 -1.42%
2010-05-17 0 6.320 6.310 6.320 6.170 6.520 8,406,000 53,067,560 6.3131 1.241 1.239 1.241 1.212 1.280 42,807,345 1.2397 -3.07%
2010-05-14 0 6.520 6.510 6.530 6.410 6.660 10,629,023 69,860,742 6.5726 1.280 1.278 1.282 1.259 1.308 54,128,034 1.2907 -0.46%
2010-05-13 0 6.550 6.550 6.570 6.220 6.570 13,040,000 83,848,954 6.4301 1.286 1.286 1.290 1.221 1.290 66,405,874 1.2627 5.99%
2010-05-12 0 6.180 6.180 6.200 6.100 6.200 4,986,000 30,609,580 6.1391 1.214 1.214 1.217 1.198 1.217 25,391,080 1.2055 1.15%
2010-05-11 0 6.110 6.100 6.110 6.050 6.370 11,668,000 72,304,680 6.1968 1.200 1.198 1.200 1.188 1.251 59,418,998 1.2169 -0.97%
2010-05-10 0 6.170 6.130 6.140 5.910 6.200 8,121,000 49,198,694 6.0582 1.212 1.204 1.206 1.161 1.217 41,355,989 1.1896 4.93%
2010-05-07 0 5.880 5.860 5.900 5.700 5.920 14,513,000 84,536,470 5.8249 1.155 1.151 1.159 1.119 1.162 73,907,089 1.1438 0.00%
2010-05-06 0 5.880 5.880 5.890 5.730 6.320 28,229,000 167,176,760 5.9222 1.155 1.155 1.157 1.125 1.241 143,755,476 1.1629 -7.69%
2010-05-05 0 6.370 6.360 6.370 6.250 6.460 7,504,000 47,603,780 6.3438 1.251 1.249 1.251 1.227 1.269 38,213,932 1.2457 -2.30%
2010-05-04 0 6.520 6.510 6.520 6.480 6.950 6,559,989 42,831,550 6.5292 1.280 1.278 1.280 1.272 1.365 33,406,580 1.2821 -1.06%
2010-05-03 0 6.590 6.590 6.600 6.580 6.740 2,839,995 18,888,385 6.6509 1.294 1.294 1.296 1.292 1.324 14,462,603 1.3060 -2.37%
2010-04-30 0 6.750 6.740 6.750 6.610 6.950 5,007,900 33,726,569 6.7347 1.325 1.324 1.325 1.298 1.365 25,502,605 1.3225 0.60%
2010-04-29 0 6.710 6.690 6.710 6.690 6.850 5,550,000 37,504,280 6.7575 1.318 1.314 1.318 1.314 1.345 28,263,236 1.3270 -0.45%
2010-04-28 0 6.740 6.730 6.740 6.630 6.850 3,976,000 26,905,460 6.7670 1.324 1.322 1.324 1.302 1.345 20,247,681 1.3288 -0.15%
2010-04-27 0 6.750 6.730 6.750 6.700 6.870 6,264,000 42,595,600 6.8001 1.325 1.322 1.325 1.316 1.349 31,899,263 1.3353 -1.17%
2010-04-26 0 6.830 6.830 6.860 6.800 6.970 3,210,000 22,012,540 6.8575 1.341 1.341 1.347 1.335 1.369 16,346,845 1.3466 -0.58%
2010-04-23 0 6.870 6.860 6.870 6.820 6.990 10,866,000 74,364,686 6.8438 1.349 1.347 1.349 1.339 1.373 55,334,833 1.3439 -0.29%
2010-04-22 0 6.890 6.880 6.890 6.640 6.890 5,964,000 40,196,850 6.7399 1.353 1.351 1.353 1.304 1.353 30,371,521 1.3235 2.38%
2010-04-21 0 6.730 6.710 6.730 6.630 6.750 8,130,000 54,428,060 6.6947 1.322 1.318 1.322 1.302 1.325 41,401,822 1.3146 1.51%
2010-04-20 0 6.630 6.630 6.640 6.600 6.690 5,194,000 34,480,240 6.6385 1.302 1.302 1.304 1.296 1.314 26,450,315 1.3036 0.45%
2010-04-19 0 6.600 6.600 6.610 6.580 6.730 5,520,000 36,545,440 6.6206 1.296 1.296 1.298 1.292 1.322 28,110,462 1.3001 -2.80%
2010-04-16 0 6.790 6.790 6.800 6.750 6.960 5,808,071 39,535,321 6.8070 1.333 1.333 1.335 1.325 1.367 29,577,456 1.3367 -2.30%
2010-04-15 0 6.950 6.930 6.950 6.900 7.030 5,482,000 38,050,410 6.9410 1.365 1.361 1.365 1.355 1.380 27,916,948 1.3630 0.72%
2010-04-14 0 6.900 6.910 6.920 6.850 7.020 6,464,000 44,852,520 6.9388 1.355 1.357 1.359 1.345 1.379 32,917,758 1.3626 -0.14%
2010-04-13 0 6.910 6.900 6.910 6.880 7.210 10,600,309 74,128,592 6.9931 1.357 1.355 1.357 1.351 1.416 53,981,808 1.3732 -3.22%
2010-04-12 0 7.140 7.130 7.140 7.020 7.250 13,055,551 93,770,529 7.1824 1.402 1.400 1.402 1.379 1.424 66,485,067 1.4104 2.15%
2010-04-09 0 6.990 6.970 6.980 6.900 7.040 11,876,000 82,882,880 6.9790 1.373 1.369 1.371 1.355 1.382 60,478,233 1.3705 1.30%
2010-04-08 0 6.900 6.900 6.950 6.860 7.050 9,440,000 65,514,504 6.9401 1.355 1.355 1.365 1.347 1.384 48,072,964 1.3628 -1.29%
2010-04-07 0 6.990 6.980 6.990 6.810 7.160 23,464,500 163,589,525 6.9718 1.373 1.371 1.373 1.337 1.406 119,492,379 1.3690 -1.41%
2010-04-01 1 - - - - - 0 0 - 1.392 - - - - 0 - 0.00%
2010-03-31 0 7.090 7.080 7.090 6.990 7.240 12,071,000 85,580,698 7.0898 1.392 1.390 1.392 1.373 1.422 61,471,266 1.3922 -1.25%
2010-03-30 0 7.180 7.150 7.180 7.130 7.280 24,780,000 178,426,220 7.2004 1.410 1.404 1.410 1.400 1.430 126,191,530 1.4139 2.72%
2010-03-29 0 6.990 6.990 7.000 6.980 7.130 9,350,601 65,799,555 7.0369 1.373 1.373 1.375 1.371 1.400 47,617,702 1.3818 0.00%
2010-03-26 0 6.990 6.980 6.990 6.910 7.080 8,333,163 58,464,347 7.0159 1.373 1.371 1.373 1.357 1.390 42,436,424 1.3777 1.30%
2010-03-25 0 6.900 6.890 6.920 6.820 7.020 9,026,000 62,222,140 6.8937 1.355 1.353 1.359 1.339 1.379 45,964,679 1.3537 -1.71%
2010-03-24 0 7.020 7.020 7.030 6.820 7.060 15,379,000 107,597,500 6.9964 1.379 1.379 1.380 1.339 1.386 78,317,173 1.3739 2.93%
2010-03-23 0 6.820 6.800 6.810 6.720 6.880 5,767,777 39,359,236 6.8240 1.339 1.335 1.337 1.320 1.351 29,372,260 1.3400 1.64%
2010-03-22 0 6.710 6.710 6.740 6.580 6.770 6,288,000 42,176,260 6.7074 1.318 1.318 1.324 1.292 1.329 32,021,483 1.3171 0.30%
2010-03-19 0 6.690 6.690 6.700 6.580 6.770 3,276,000 21,757,540 6.6415 1.314 1.314 1.316 1.292 1.329 16,682,948 1.3042 -0.15%
2010-03-18 0 6.700 6.700 6.710 6.650 6.790 2,732,000 18,284,920 6.6929 1.316 1.316 1.318 1.306 1.333 13,912,642 1.3143 -0.15%
2010-03-17 0 6.710 6.700 6.710 6.600 6.730 3,759,000 25,130,546 6.6854 1.318 1.316 1.318 1.296 1.322 19,142,613 1.3128 2.13%
2010-03-16 0 6.570 6.550 6.570 6.550 6.730 2,620,000 17,253,220 6.5852 1.290 1.286 1.290 1.286 1.322 13,342,284 1.2931 -1.35%
2010-03-15 0 6.660 6.630 6.660 6.540 6.850 1,742,000 11,566,320 6.6397 1.308 1.302 1.308 1.284 1.345 8,871,091 1.3038 0.00%
2010-03-12 0 6.660 6.650 6.660 6.620 6.830 2,810,000 18,738,500 6.6685 1.308 1.306 1.308 1.300 1.341 14,309,855 1.3095 -1.91%
2010-03-11 0 6.790 6.780 6.800 6.700 6.890 5,478,500 37,245,305 6.7984 1.333 1.331 1.335 1.316 1.353 27,899,124 1.3350 -0.88%
2010-03-10 0 6.850 6.870 6.890 6.510 6.900 11,814,000 80,454,844 6.8101 1.345 1.349 1.353 1.278 1.355 60,162,499 1.3373 4.42%
2010-03-09 0 6.560 6.540 6.610 6.540 6.710 3,806,000 25,200,220 6.6212 1.288 1.284 1.298 1.284 1.318 19,381,960 1.3002 -1.50%
2010-03-08 0 6.660 6.640 6.660 6.630 6.780 5,612,000 37,554,600 6.6918 1.308 1.304 1.308 1.302 1.331 28,578,970 1.3141 0.45%
2010-03-05 0 6.630 6.620 6.640 6.310 6.640 15,014,000 97,505,800 6.4943 1.302 1.300 1.304 1.239 1.304 76,458,419 1.2753 6.25%
2010-03-04 0 6.240 6.230 6.250 6.180 6.360 5,536,000 34,503,144 6.2325 1.225 1.223 1.227 1.214 1.249 28,191,942 1.2239 -1.27%
2010-03-03 0 6.320 6.310 6.320 6.160 6.350 8,850,000 55,675,660 6.2910 1.241 1.239 1.241 1.210 1.247 45,068,404 1.2354 2.60%
2010-03-02 0 6.160 6.160 6.170 6.120 6.230 6,801,207 41,854,596 6.1540 1.210 1.210 1.212 1.202 1.223 34,634,977 1.2084 0.49%
2010-03-01 0 6.130 6.130 6.140 6.030 6.150 11,216,000 67,813,479 6.0461 1.204 1.204 1.206 1.184 1.208 57,117,199 1.1873 2.17%
2010-02-26 0 6.000 5.980 6.020 5.900 6.020 4,815,870 28,747,425 5.9693 1.178 1.174 1.182 1.159 1.182 24,524,698 1.1722 1.87%
2010-02-25 0 5.890 5.880 5.890 5.880 6.070 10,375,700 61,922,967 5.9681 1.157 1.155 1.157 1.155 1.192 52,837,993 1.1719 -2.16%
2010-02-24 0 6.020 6.020 6.030 5.990 6.070 3,730,714 22,453,795 6.0186 1.182 1.182 1.184 1.176 1.192 18,998,568 1.1819 -0.50%
2010-02-23 0 6.050 6.040 6.050 5.950 6.080 2,198,000 13,244,540 6.0257 1.188 1.186 1.188 1.168 1.194 11,193,260 1.1833 0.83%
2010-02-22 0 6.000 5.990 6.000 5.960 6.080 3,034,000 18,264,200 6.0198 1.178 1.176 1.178 1.170 1.194 15,450,569 1.1821 1.01%
2010-02-19 0 5.940 5.930 5.950 5.900 6.130 3,128,940 18,646,079 5.9592 1.166 1.164 1.168 1.159 1.204 15,934,049 1.1702 -2.62%
2010-02-18 0 6.100 6.100 6.110 6.080 6.220 1,644,000 10,069,440 6.1250 1.198 1.198 1.200 1.194 1.221 8,372,029 1.2027 -1.45%
2010-02-17 0 6.190 6.180 6.190 6.170 6.300 1,530,400 9,512,900 6.2160 1.216 1.214 1.216 1.212 1.237 7,793,524 1.2206 -0.48%
2010-02-12 0 6.220 6.210 6.240 6.070 6.250 4,134,000 25,710,462 6.2193 1.221 1.219 1.225 1.192 1.227 21,052,292 1.2213 2.13%
2010-02-11 0 6.090 6.090 6.100 6.050 6.150 3,328,940 20,299,902 6.0980 1.196 1.196 1.198 1.188 1.208 16,952,544 1.1975 0.66%
2010-02-10 0 6.050 6.050 6.060 5.930 6.120 2,196,000 13,240,460 6.0294 1.188 1.188 1.190 1.164 1.202 11,183,075 1.1840 0.83%
2010-02-09 0 6.000 5.990 6.000 5.820 6.000 2,759,700 16,340,548 5.9211 1.178 1.176 1.178 1.143 1.178 14,053,703 1.1627 2.39%
2010-02-08 0 5.860 5.860 5.880 5.820 5.920 4,554,000 26,744,380 5.8727 1.151 1.151 1.155 1.143 1.162 23,191,131 1.1532 -0.85%
2010-02-05 0 5.910 5.920 5.930 5.850 6.110 9,515,942 56,756,836 5.9644 1.161 1.162 1.164 1.149 1.200 48,459,697 1.1712 -5.29%
2010-02-04 0 6.240 6.240 6.250 6.210 6.340 4,021,364 25,232,920 6.2747 1.225 1.225 1.227 1.219 1.245 20,478,696 1.2322 -0.95%
2010-02-03 0 6.300 6.290 6.300 6.130 6.320 7,861,884 49,160,246 6.2530 1.237 1.235 1.237 1.204 1.241 40,036,448 1.2279 3.11%
2010-02-02 0 6.110 6.110 6.120 6.060 6.260 7,544,000 46,339,000 6.1425 1.200 1.200 1.202 1.190 1.229 38,417,631 1.2062 0.49%
2010-02-01 0 6.080 6.080 6.090 6.020 6.180 6,825,900 41,602,155 6.0948 1.194 1.194 1.196 1.182 1.214 34,760,725 1.1968 -1.62%
2010-01-29 0 6.180 6.180 6.190 6.070 6.240 15,010,000 92,493,424 6.1621 1.214 1.214 1.216 1.192 1.225 76,438,050 1.2100 0.49%
2010-01-28 0 6.150 6.150 6.160 6.100 6.240 4,314,000 26,579,940 6.1613 1.208 1.208 1.210 1.198 1.225 21,968,937 1.2099 0.99%
2010-01-27 0 6.090 6.080 6.090 6.080 6.270 7,564,000 46,636,568 6.1656 1.196 1.194 1.196 1.194 1.231 38,519,481 1.2107 0.50%
2010-01-26 0 6.060 6.060 6.070 6.030 6.460 8,314,000 51,223,380 6.1611 1.190 1.190 1.192 1.184 1.269 42,338,837 1.2098 -4.42%
2010-01-25 0 6.340 6.330 6.390 6.150 6.530 11,592,640 73,730,251 6.3601 1.245 1.243 1.255 1.208 1.282 59,035,229 1.2489 1.60%
2010-01-22 0 6.240 6.240 6.250 6.060 6.430 21,216,000 131,882,420 6.2162 1.225 1.225 1.227 1.190 1.263 108,041,949 1.2207 -5.02%
2010-01-21 0 6.570 6.560 6.570 6.490 6.780 14,418,000 94,782,750 6.5739 1.290 1.288 1.290 1.274 1.331 73,423,304 1.2909 -3.10%
2010-01-20 0 6.780 6.780 6.800 6.740 6.930 13,646,000 93,107,940 6.8231 1.331 1.331 1.335 1.324 1.361 69,491,914 1.3398 -1.60%
2010-01-19 0 6.890 6.870 6.880 6.800 7.120 14,138,000 97,531,860 6.8986 1.353 1.349 1.351 1.335 1.398 71,997,411 1.3547 -1.99%
2010-01-18 0 7.030 7.030 7.040 7.000 7.140 7,402,000 52,243,480 7.0580 1.380 1.380 1.382 1.375 1.402 37,694,500 1.3860 -2.23%
2010-01-15 0 7.190 7.160 7.200 7.120 7.220 2,752,119 19,783,045 7.1883 1.412 1.406 1.414 1.398 1.418 14,015,097 1.4116 0.56%
2010-01-14 0 7.150 7.150 7.160 7.080 7.200 4,922,000 35,214,500 7.1545 1.404 1.404 1.406 1.390 1.414 25,065,162 1.4049 0.99%
2010-01-13 0 7.080 7.070 7.080 7.000 7.360 15,036,681 106,785,207 7.1016 1.390 1.388 1.390 1.375 1.445 76,573,922 1.3945 -4.58%
2010-01-12 0 7.420 7.410 7.420 7.320 7.440 7,252,000 53,624,060 7.3944 1.457 1.455 1.457 1.437 1.461 36,930,629 1.4520 0.82%
2010-01-11 0 7.360 7.350 7.360 7.140 7.440 11,336,966 83,105,158 7.3305 1.445 1.443 1.445 1.402 1.461 57,733,216 1.4395 4.40%
2010-01-08 0 7.050 7.050 7.060 7.000 7.200 10,746,000 76,197,760 7.0908 1.384 1.384 1.386 1.375 1.414 54,723,736 1.3924 -1.67%
2010-01-07 0 7.170 7.140 7.190 7.110 7.450 9,638,000 69,736,620 7.2356 1.408 1.402 1.412 1.396 1.463 49,081,274 1.4208 -3.11%
2010-01-06 0 7.400 7.360 7.430 7.200 7.580 20,173,100 150,473,185 7.4591 1.453 1.445 1.459 1.414 1.488 102,731,007 1.4647 2.21%
2010-01-05 0 7.240 7.220 7.230 7.020 7.390 14,353,200 103,535,552 7.2134 1.422 1.418 1.420 1.379 1.451 73,093,312 1.4165 2.70%
2010-01-04 0 7.050 7.040 7.050 6.920 7.060 5,587,000 39,202,634 7.0168 1.384 1.382 1.384 1.359 1.386 28,451,658 1.3779 0.28%
2009-12-31 0 7.030 7.030 7.050 6.980 7.100 3,840,000 27,182,880 7.0789 1.380 1.380 1.384 1.371 1.394 19,555,104 1.3901 -0.57%
2009-12-30 0 7.070 7.070 7.080 7.020 7.170 5,556,000 39,373,220 7.0866 1.388 1.388 1.390 1.379 1.408 28,293,791 1.3916 -0.42%
2009-12-29 0 7.100 7.070 7.100 6.970 7.110 2,568,000 18,128,480 7.0594 1.394 1.388 1.394 1.369 1.396 13,077,476 1.3862 1.28%
2009-12-28 0 7.010 7.000 7.010 6.970 7.090 4,127,000 29,065,650 7.0428 1.377 1.375 1.377 1.369 1.392 21,016,644 1.3830 1.15%
2009-12-24 0 6.930 6.930 6.940 6.900 7.020 2,446,000 17,070,600 6.9790 1.361 1.361 1.363 1.355 1.379 12,456,194 1.3705 0.14%
2009-12-23 0 6.920 6.920 6.950 6.650 7.010 3,614,000 25,043,180 6.9295 1.359 1.359 1.365 1.306 1.377 18,404,205 1.3607 2.82%
2009-12-22 0 6.730 6.730 6.750 6.600 6.830 3,440,000 23,028,060 6.6942 1.322 1.322 1.325 1.296 1.341 17,518,114 1.3145 2.44%
2009-12-21 0 6.570 6.560 6.580 6.550 6.700 2,034,206 13,469,379 6.6214 1.290 1.288 1.292 1.286 1.316 10,359,143 1.3002 -0.90%
2009-12-18 0 6.630 6.580 6.650 6.420 6.750 11,646,000 76,067,600 6.5317 1.302 1.292 1.306 1.261 1.325 59,306,964 1.2826 -2.07%
2009-12-17 0 6.770 6.770 6.800 6.760 7.050 12,962,000 89,137,792 6.8769 1.329 1.329 1.335 1.327 1.384 66,008,661 1.3504 -3.29%
2009-12-16 0 7.000 7.000 7.040 6.950 7.200 8,438,000 59,362,160 7.0351 1.375 1.375 1.382 1.365 1.414 42,970,304 1.3815 -0.99%
2009-12-15 0 7.070 7.010 7.070 6.950 7.150 7,319,000 51,869,090 7.0869 1.388 1.377 1.388 1.365 1.404 37,271,824 1.3916 1.00%
2009-12-14 0 7.000 7.000 7.010 6.860 7.030 5,625,618 39,173,202 6.9634 1.375 1.375 1.377 1.347 1.380 28,648,319 1.3674 0.86%
2009-12-11 0 6.940 6.930 6.940 6.910 7.080 7,115,000 49,735,570 6.9902 1.363 1.361 1.363 1.357 1.390 36,232,960 1.3727 0.00%
2009-12-10 0 6.940 6.930 6.940 6.800 7.200 11,420,000 79,450,760 6.9572 1.363 1.361 1.363 1.335 1.414 58,156,064 1.3662 -0.57%
2009-12-09 0 6.980 6.970 6.990 6.760 7.000 8,834,000 60,852,440 6.8884 1.371 1.369 1.373 1.327 1.375 44,986,924 1.3527 1.01%
2009-12-08 0 6.910 6.900 6.920 6.870 7.130 12,115,753 84,361,165 6.9629 1.357 1.355 1.359 1.349 1.400 61,699,169 1.3673 -3.09%
2009-12-07 0 7.130 7.100 7.130 6.900 7.350 13,383,000 94,641,360 7.0718 1.400 1.394 1.400 1.355 1.443 68,152,593 1.3887 -0.56%
2009-12-04 0 7.170 7.180 7.190 6.650 7.190 40,985,000 287,597,850 7.0171 1.408 1.410 1.412 1.306 1.412 208,715,087 1.3779 6.22%
2009-12-03 0 6.750 6.750 6.760 6.400 6.780 19,318,500 127,911,680 6.6212 1.325 1.325 1.327 1.257 1.331 98,378,978 1.3002 6.13%
2009-12-02 0 6.360 6.360 6.380 6.350 6.700 23,153,400 151,011,810 6.5222 1.249 1.249 1.253 1.247 1.316 117,908,110 1.2808 -2.00%
2009-12-01 0 6.490 6.460 6.480 6.200 6.520 19,312,000 123,897,819 6.4156 1.274 1.269 1.272 1.217 1.280 98,345,877 1.2598 5.02%
2009-11-30 0 6.180 6.160 6.180 6.060 6.250 6,810,000 42,031,580 6.1720 1.214 1.210 1.214 1.190 1.227 34,679,755 1.2120 1.48%
2009-11-27 0 6.090 6.090 6.120 5.800 6.270 23,997,000 146,025,256 6.0851 1.196 1.196 1.202 1.139 1.231 122,204,122 1.1949 2.87%
2009-11-26 0 5.920 5.900 5.930 5.860 6.000 9,126,000 53,987,558 5.9158 1.162 1.159 1.164 1.151 1.178 46,473,927 1.1617 0.68%
2009-11-25 0 5.880 5.890 5.900 5.820 5.930 3,340,000 19,608,800 5.8709 1.155 1.157 1.159 1.143 1.164 17,008,866 1.1529 0.86%
2009-11-24 0 5.830 5.820 5.840 5.800 6.000 5,753,001 33,800,695 5.8753 1.145 1.143 1.147 1.139 1.178 29,297,014 1.1537 -2.18%
2009-11-23 0 5.960 5.950 5.960 5.870 6.040 6,050,750 36,105,585 5.9671 1.170 1.168 1.170 1.153 1.186 30,813,293 1.1718 0.34%
2009-11-20 0 5.940 5.940 5.950 5.710 5.990 9,169,000 54,142,560 5.9050 1.166 1.166 1.168 1.121 1.176 46,692,903 1.1595 2.95%
2009-11-19 0 5.770 5.770 5.780 5.700 5.850 7,238,000 41,896,210 5.7884 1.133 1.133 1.135 1.119 1.149 36,859,334 1.1367 0.17%
2009-11-18 0 5.760 5.760 5.780 5.680 6.020 24,374,000 141,659,348 5.8119 1.131 1.131 1.135 1.115 1.182 124,123,985 1.1413 -2.87%
2009-11-17 0 5.930 5.920 5.930 5.900 6.070 17,006,000 101,751,292 5.9833 1.164 1.162 1.164 1.159 1.192 86,602,630 1.1749 -1.50%
2009-11-16 0 6.020 6.020 6.050 5.970 6.170 19,231,108 115,797,742 6.0214 1.182 1.182 1.188 1.172 1.212 97,933,936 1.1824 0.67%
2009-11-13 0 5.980 5.960 5.990 5.820 6.080 32,536,941 194,948,462 5.9916 1.174 1.170 1.176 1.143 1.194 165,693,558 1.1766 -2.45%
2009-11-12 0 6.130 6.140 6.150 5.600 6.210 44,064,300 263,625,900 5.9828 1.204 1.206 1.208 1.100 1.219 224,396,345 1.1748 -1.92%
2009-11-11 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2009-11-10 0 6.250 6.250 6.260 6.210 6.520 8,367,000 52,871,590 6.3191 1.227 1.227 1.229 1.219 1.280 42,608,738 1.2409 -2.65%
2009-11-09 0 6.420 6.420 6.430 6.360 6.540 7,028,000 45,308,200 6.4468 1.261 1.261 1.263 1.249 1.284 35,789,914 1.2659 -0.31%
2009-11-06 0 6.440 6.410 6.440 6.390 6.560 10,149,000 65,292,796 6.4334 1.265 1.259 1.265 1.255 1.288 51,683,529 1.2633 2.22%
2009-11-05 0 6.300 6.290 6.300 6.230 6.400 8,945,018 56,603,563 6.3279 1.237 1.235 1.237 1.223 1.257 45,552,280 1.2426 -1.72%
2009-11-04 0 6.410 6.410 6.420 6.010 6.460 21,409,841 135,558,553 6.3316 1.259 1.259 1.261 1.180 1.269 109,029,080 1.2433 7.01%
2009-11-03 0 5.990 5.980 6.000 5.980 6.340 8,739,100 53,896,619 6.1673 1.176 1.174 1.178 1.174 1.245 44,503,648 1.2111 -3.85%
2009-11-02 0 6.230 6.230 6.250 6.000 6.380 9,970,000 61,823,180 6.2009 1.223 1.223 1.227 1.178 1.253 50,771,976 1.2177 0.48%
2009-10-30 0 6.200 6.210 6.220 6.100 6.220 12,657,700 78,049,465 6.1662 1.217 1.219 1.221 1.198 1.221 64,459,021 1.2108 3.33%
2009-10-29 0 6.000 5.980 6.000 5.860 6.100 10,891,000 64,968,000 5.9653 1.178 1.174 1.178 1.151 1.198 55,462,145 1.1714 -0.17%
2009-10-28 0 6.010 6.010 6.020 5.900 6.080 12,875,754 77,031,104 5.9826 1.180 1.180 1.182 1.159 1.194 65,569,455 1.1748 0.17%
2009-10-27 0 6.000 5.990 6.000 5.760 6.050 13,352,000 79,793,245 5.9761 1.178 1.176 1.178 1.131 1.188 67,994,726 1.1735 3.27%
2009-10-23 0 5.810 5.780 5.810 5.690 5.900 7,938,335 46,051,691 5.8012 1.141 1.135 1.141 1.117 1.159 40,425,772 1.1392 1.75%
2009-10-22 0 5.710 5.670 5.710 5.650 5.830 6,163,545 35,161,445 5.7047 1.121 1.113 1.121 1.109 1.145 31,387,699 1.1202 -1.89%
2009-10-21 0 5.820 5.800 5.820 5.760 5.940 5,906,000 34,343,400 5.8150 1.143 1.139 1.143 1.131 1.166 30,076,157 1.1419 -1.36%
2009-10-20 0 5.900 5.890 5.900 5.850 5.960 4,545,600 26,869,994 5.9112 1.159 1.157 1.159 1.149 1.170 23,148,354 1.1608 -0.51%
2009-10-19 0 5.930 5.900 5.920 5.850 5.980 4,090,836 24,164,689 5.9070 1.164 1.159 1.162 1.149 1.174 20,832,480 1.1600 1.02%
2009-10-16 0 5.870 5.860 5.880 5.830 6.160 10,130,000 60,340,826 5.9566 1.153 1.151 1.155 1.145 1.210 51,586,772 1.1697 -2.00%
2009-10-15 0 5.990 5.990 6.000 5.780 6.070 17,166,000 101,933,990 5.9381 1.176 1.176 1.178 1.135 1.192 87,417,426 1.1661 3.99%
2009-10-14 0 5.760 5.790 5.800 5.570 5.800 9,342,000 53,046,879 5.6783 1.131 1.137 1.139 1.094 1.139 47,573,901 1.1150 3.41%
2009-10-13 0 5.570 5.570 5.580 5.530 5.630 5,276,000 29,410,040 5.5743 1.094 1.094 1.096 1.086 1.106 26,867,898 1.0946 1.27%
2009-10-12 0 5.500 5.500 5.520 5.500 5.700 2,914,000 16,283,860 5.5881 1.080 1.080 1.084 1.080 1.119 14,839,472 1.0973 -2.65%
2009-10-09 0 5.650 5.630 5.660 5.610 5.740 2,436,000 13,758,160 5.6478 1.109 1.106 1.111 1.102 1.127 12,405,269 1.1091 -0.35%
2009-10-08 0 5.670 5.670 5.680 5.610 5.750 3,927,000 22,259,490 5.6683 1.113 1.113 1.115 1.102 1.129 19,998,149 1.1131 -0.35%
2009-10-07 0 5.690 5.680 5.690 5.500 5.700 7,767,000 43,841,640 5.6446 1.117 1.115 1.117 1.080 1.119 39,553,253 1.1084 3.64%
2009-10-06 0 5.490 5.470 5.490 5.350 5.500 3,144,000 17,105,860 5.4408 1.078 1.074 1.078 1.051 1.080 16,010,741 1.0684 1.29%
2009-10-05 0 5.420 5.410 5.420 5.280 5.490 3,820,000 20,818,020 5.4497 1.064 1.062 1.064 1.037 1.078 19,453,254 1.0702 2.07%
2009-10-02 0 5.310 5.300 5.320 5.270 5.380 3,146,000 16,662,920 5.2965 1.043 1.041 1.045 1.035 1.056 16,020,926 1.0401 -2.39%
2009-09-30 0 5.440 5.430 5.450 5.350 5.550 3,213,000 17,381,120 5.4096 1.068 1.066 1.070 1.051 1.090 16,362,122 1.0623 -0.55%
2009-09-29 0 5.470 5.470 5.480 5.430 5.560 6,935,226 37,926,162 5.4686 1.074 1.074 1.076 1.066 1.092 35,317,465 1.0739 1.48%
2009-09-28 0 5.390 5.370 5.410 5.220 5.550 14,326,000 77,194,142 5.3884 1.058 1.054 1.062 1.025 1.090 72,954,797 1.0581 1.51%
2009-09-25 0 5.310 5.310 5.340 5.250 5.420 6,684,000 35,429,540 5.3006 1.043 1.043 1.049 1.031 1.064 34,038,103 1.0409 -2.03%
2009-09-24 0 5.420 5.410 5.420 5.260 5.530 4,728,100 25,467,340 5.3864 1.064 1.062 1.064 1.033 1.086 24,077,731 1.0577 0.00%
2009-09-23 0 5.420 5.400 5.430 5.350 5.640 7,019,000 38,529,550 5.4893 1.064 1.060 1.066 1.051 1.108 35,744,082 1.0779 -2.87%
2009-09-22 0 5.580 5.570 5.580 5.510 5.750 10,229,000 58,044,100 5.6745 1.096 1.094 1.096 1.082 1.129 52,090,927 1.1143 -0.71%
2009-09-21 0 5.620 5.620 5.630 5.500 5.730 10,373,000 58,426,050 5.6325 1.104 1.104 1.106 1.080 1.125 52,824,243 1.1060 0.18%
2009-09-18 0 5.610 5.600 5.610 5.440 5.650 20,302,000 112,954,620 5.5637 1.102 1.100 1.102 1.068 1.109 103,387,427 1.0925 3.70%
2009-09-17 0 5.410 5.400 5.410 5.200 5.440 17,394,000 93,105,020 5.3527 1.062 1.060 1.062 1.021 1.068 88,578,510 1.0511 5.25%
2009-09-16 0 5.140 5.160 5.170 5.090 5.200 12,295,904 63,368,318 5.1536 1.009 1.013 1.015 1.000 1.021 62,616,584 1.0120 2.19%
2009-09-15 0 5.030 5.010 5.020 5.000 5.270 14,016,000 71,209,580 5.0806 0.988 0.984 0.986 0.982 1.035 71,376,129 0.9977 -3.64%
2009-09-14 0 5.220 5.210 5.220 5.120 5.500 19,650,000 103,107,880 5.2472 1.025 1.023 1.025 1.005 1.080 100,067,133 1.0304 -5.61%
2009-09-11 0 5.530 5.530 5.540 5.460 5.590 6,841,142 37,857,907 5.5339 1.086 1.086 1.088 1.072 1.098 34,838,345 1.0867 0.36%
2009-09-10 0 5.570 5.560 5.570 5.520 5.630 9,210,000 51,435,940 5.5848 1.082 1.080 1.082 1.072 1.094 47,412,421 1.0849 0.72%
2009-09-09 0 5.530 5.520 5.530 5.500 5.780 12,801,000 71,596,560 5.5930 1.074 1.072 1.074 1.068 1.123 65,898,632 1.0865 -3.99%
2009-09-08 0 5.760 5.760 5.770 5.650 5.780 13,422,000 76,919,576 5.7309 1.119 1.119 1.121 1.098 1.123 69,095,495 1.1132 -0.35%
2009-09-07 0 5.780 5.770 5.780 5.380 5.800 42,942,000 241,009,164 5.6124 1.123 1.121 1.123 1.045 1.127 221,062,343 1.0902 10.52%
2009-09-04 0 5.230 5.230 5.250 5.190 5.280 15,494,100 81,023,018 5.2293 1.016 1.016 1.020 1.008 1.026 79,762,518 1.0158 1.75%
2009-09-03 0 5.140 5.140 5.150 4.950 5.220 25,670,100 130,513,452 5.0843 0.998 0.998 1.000 0.962 1.014 132,147,838 0.9876 1.78%
2009-09-02 0 5.050 5.040 5.050 5.010 5.200 20,030,030 102,044,122 5.0946 0.981 0.979 0.981 0.973 1.010 103,113,161 0.9896 -4.36%
2009-09-01 0 5.280 5.260 5.290 4.850 5.420 57,039,285 289,414,948 5.0740 1.026 1.022 1.028 0.942 1.053 293,634,157 0.9856 -6.71%
2009-08-31 0 5.660 5.620 5.680 5.210 5.700 12,679,000 69,015,270 5.4433 1.099 1.092 1.103 1.012 1.107 65,270,585 1.0574 4.62%
2009-08-28 0 5.410 5.400 5.410 5.400 5.830 17,693,000 96,960,318 5.4802 1.051 1.049 1.051 1.049 1.132 91,082,298 1.0645 -5.91%
2009-08-27 0 5.750 5.740 5.750 5.700 6.020 13,050,111 76,092,442 5.8308 1.117 1.115 1.117 1.107 1.169 67,181,037 1.1326 -4.64%
2009-08-26 0 6.030 6.030 6.040 6.010 6.180 4,388,000 26,778,308 6.1026 1.171 1.171 1.173 1.167 1.200 22,589,110 1.1855 -0.33%
2009-08-25 0 6.050 6.050 6.090 5.980 6.100 4,581,213 27,602,879 6.0252 1.175 1.175 1.183 1.162 1.185 23,583,757 1.1704 -0.98%
2009-08-24 0 6.110 6.100 6.110 5.930 6.140 9,802,000 59,268,380 6.0466 1.187 1.185 1.187 1.152 1.193 50,459,994 1.1746 3.21%
2009-08-21 0 5.920 5.870 5.920 5.830 6.150 11,977,000 70,986,310 5.9269 1.150 1.140 1.150 1.132 1.195 61,656,739 1.1513 -2.95%
2009-08-20 0 6.100 6.070 6.100 6.030 6.250 6,542,700 40,057,800 6.1225 1.185 1.179 1.185 1.171 1.214 33,681,351 1.1893 0.00%
2009-08-19 0 6.100 6.100 6.120 6.050 6.300 6,669,300 41,313,326 6.1946 1.185 1.185 1.189 1.175 1.224 34,333,079 1.2033 -2.09%
2009-08-18 0 6.230 6.250 6.260 5.880 6.260 9,943,000 60,455,820 6.0802 1.210 1.214 1.216 1.142 1.216 51,185,852 1.1811 0.81%
2009-08-17 0 6.180 6.180 6.190 6.120 6.630 11,748,708 74,115,131 6.3084 1.200 1.200 1.202 1.189 1.288 60,481,508 1.2254 -7.21%
2009-08-14 0 6.660 6.660 6.680 6.640 6.760 6,324,000 42,304,000 6.6894 1.294 1.294 1.298 1.290 1.313 32,555,499 1.2994 0.30%
2009-08-13 0 6.640 6.690 6.700 6.500 6.690 7,000,734 46,107,916 6.5862 1.290 1.300 1.301 1.263 1.300 36,039,278 1.2794 1.53%
2009-08-12 0 6.540 6.530 6.540 6.260 6.600 11,545,387 75,220,364 6.5152 1.270 1.268 1.270 1.216 1.282 59,434,826 1.2656 1.87%
2009-08-11 0 6.420 6.420 6.450 6.390 6.700 17,014,000 110,527,220 6.4963 1.247 1.247 1.253 1.241 1.301 87,586,854 1.2619 -4.18%
2009-08-10 0 6.700 6.680 6.700 6.620 6.850 8,258,000 55,372,680 6.7053 1.301 1.298 1.301 1.286 1.331 42,511,593 1.3025 0.90%
2009-08-07 0 6.640 6.620 6.640 6.560 6.870 11,632,240 77,811,992 6.6893 1.290 1.286 1.290 1.274 1.335 59,881,939 1.2994 -4.05%
2009-08-06 0 6.920 6.910 6.920 6.810 7.070 11,111,647 77,207,074 6.9483 1.344 1.342 1.344 1.323 1.373 57,201,964 1.3497 -2.67%
2009-08-05 0 7.110 7.100 7.120 7.060 7.610 18,400,000 135,182,076 7.3469 1.381 1.379 1.383 1.371 1.478 94,721,883 1.4271 -3.00%
2009-08-04 0 7.330 7.320 7.330 7.000 7.350 21,148,000 151,680,160 7.1723 1.424 1.422 1.424 1.360 1.428 108,868,390 1.3932 5.32%
2009-08-03 0 6.960 6.950 6.970 6.740 7.010 8,869,000 61,154,470 6.8953 1.352 1.350 1.354 1.309 1.362 45,656,977 1.3394 3.11%
2009-07-31 0 6.750 6.710 6.770 6.620 6.770 9,125,700 60,869,348 6.6701 1.311 1.303 1.315 1.286 1.315 46,978,450 1.2957 3.69%
2009-07-30 0 6.510 6.500 6.510 6.300 6.770 14,327,666 92,697,276 6.4698 1.265 1.263 1.265 1.224 1.315 73,757,799 1.2568 -1.96%
2009-07-29 0 6.640 6.640 6.650 6.510 6.940 12,002,462 80,537,510 6.7101 1.290 1.290 1.292 1.265 1.348 61,787,815 1.3035 -4.60%
2009-07-28 0 6.960 6.940 6.960 6.600 7.020 17,796,000 122,066,420 6.8592 1.352 1.348 1.352 1.282 1.364 91,612,534 1.3324 4.66%
2009-07-27 0 6.650 6.650 6.670 6.620 7.000 23,003,300 155,336,343 6.7528 1.292 1.292 1.296 1.286 1.360 118,419,342 1.3117 -5.27%
2009-07-24 0 7.020 7.000 7.020 7.000 7.310 6,102,000 43,470,660 7.1240 1.364 1.360 1.364 1.360 1.420 31,412,659 1.3839 -1.82%
2009-07-23 0 7.150 7.130 7.150 7.000 7.370 11,739,000 84,627,740 7.2091 1.389 1.385 1.389 1.360 1.432 60,431,532 1.4004 0.99%
2009-07-22 0 7.080 7.070 7.080 6.750 7.180 19,301,159 135,841,099 7.0380 1.375 1.373 1.375 1.311 1.395 99,360,985 1.3671 7.11%
2009-07-21 0 6.610 6.600 6.610 6.480 6.770 6,982,000 46,267,600 6.6267 1.284 1.282 1.284 1.259 1.315 35,942,836 1.2873 -1.05%
2009-07-20 0 6.680 6.640 6.690 6.270 6.770 14,732,000 96,930,960 6.5796 1.298 1.290 1.300 1.218 1.315 75,839,282 1.2781 7.22%
2009-07-17 0 6.230 6.230 6.250 6.140 6.270 7,195,266 44,771,566 6.2224 1.210 1.210 1.214 1.193 1.218 37,040,714 1.2087 1.47%
2009-07-16 0 6.140 6.140 6.150 6.130 6.320 5,121,000 31,957,812 6.2405 1.193 1.193 1.195 1.191 1.228 26,362,542 1.2122 -0.32%
2009-07-15 0 6.160 6.140 6.160 6.060 6.170 4,078,501 25,007,021 6.1314 1.197 1.193 1.197 1.177 1.199 20,995,831 1.1910 2.67%
2009-07-14 0 6.000 5.980 5.990 5.850 6.020 5,825,100 34,709,895 5.9587 1.166 1.162 1.164 1.136 1.169 29,987,198 1.1575 3.09%
2009-07-13 0 5.820 5.820 5.840 5.800 6.070 7,270,734 42,563,233 5.8540 1.131 1.131 1.134 1.127 1.179 37,429,218 1.1372 -2.68%
2009-07-10 0 5.980 5.970 5.980 5.970 6.180 7,201,882 43,461,231 6.0347 1.162 1.160 1.162 1.160 1.200 37,074,773 1.1723 -1.97%
2009-07-09 0 6.100 6.090 6.110 6.020 6.300 5,869,000 35,853,156 6.1089 1.185 1.183 1.187 1.169 1.224 30,213,192 1.1867 -0.65%
2009-07-08 0 6.140 6.140 6.150 5.960 6.150 6,306,118 38,007,588 6.0271 1.193 1.193 1.195 1.158 1.195 32,463,444 1.1708 -1.92%
2009-07-07 0 6.260 6.260 6.280 6.230 6.440 4,987,900 31,550,591 6.3254 1.216 1.216 1.220 1.210 1.251 25,677,352 1.2287 0.16%
2009-07-06 0 6.250 6.240 6.340 6.150 6.360 4,893,000 30,429,020 6.2189 1.214 1.212 1.232 1.195 1.235 25,188,814 1.2080 -1.57%
2009-07-03 0 6.350 6.360 6.380 6.280 6.550 11,185,833 73,481,584 6.5692 1.234 1.235 1.239 1.220 1.272 57,583,868 1.2761 -0.78%
2009-07-02 0 6.400 6.390 6.400 6.300 6.900 4,563,448 29,666,404 6.5009 1.243 1.241 1.243 1.224 1.340 23,492,304 1.2628 -4.19%
2009-06-30 0 6.680 6.680 6.790 6.680 7.000 7,762,700 53,080,300 6.8379 1.298 1.298 1.319 1.298 1.360 39,961,824 1.3283 0.30%
2009-06-29 0 6.660 6.680 6.720 6.510 6.800 3,854,000 25,872,220 6.7131 1.294 1.298 1.305 1.265 1.321 19,840,116 1.3040 -1.04%
2009-06-26 0 6.730 6.700 6.730 6.360 6.880 6,897,000 45,918,260 6.6577 1.307 1.301 1.307 1.235 1.336 35,505,262 1.2933 0.00%
2009-06-25 0 6.730 6.690 6.730 6.340 6.750 16,329,130 106,890,062 6.5460 1.307 1.300 1.307 1.232 1.311 84,061,193 1.2716 7.00%
2009-06-24 0 6.290 6.260 6.290 5.920 6.340 18,982,000 118,292,900 6.2318 1.222 1.216 1.222 1.150 1.232 97,717,978 1.2106 6.43%
2009-06-23 0 5.910 5.890 5.910 5.700 5.980 8,528,000 50,153,240 5.8810 1.148 1.144 1.148 1.107 1.162 43,901,534 1.1424 -2.48%
2009-06-22 0 6.060 6.040 6.060 5.750 6.200 28,893,600 172,746,328 5.9787 1.177 1.173 1.177 1.117 1.204 148,742,185 1.1614 8.02%
2009-06-19 0 5.610 5.610 5.620 5.520 5.670 8,344,000 46,861,260 5.6162 1.090 1.090 1.092 1.072 1.101 42,954,315 1.0910 0.36%
2009-06-18 0 5.590 5.570 5.600 5.510 5.730 3,884,000 21,797,685 5.6122 1.086 1.082 1.088 1.070 1.113 19,994,554 1.0902 -1.76%
2009-06-17 0 5.690 5.680 5.700 5.430 5.750 6,735,000 37,885,970 5.6252 1.105 1.103 1.107 1.055 1.117 34,671,298 1.0927 3.64%
2009-06-16 0 5.490 5.490 5.540 5.460 5.790 12,718,000 70,486,160 5.5422 1.066 1.066 1.076 1.061 1.125 65,471,354 1.0766 -6.63%
2009-06-15 0 5.880 5.860 5.900 5.750 6.250 10,606,000 63,082,290 5.9478 1.142 1.138 1.146 1.117 1.214 54,598,929 1.1554 -5.16%
2009-06-12 0 6.200 6.190 6.270 6.040 6.580 21,220,000 134,442,620 6.3357 1.204 1.202 1.218 1.173 1.278 109,239,041 1.2307 3.33%
2009-06-11 0 6.000 5.940 5.960 5.600 6.100 6,702,000 39,004,900 5.8199 1.166 1.154 1.158 1.088 1.185 34,501,416 1.1305 5.26%
2009-06-10 0 5.700 5.690 5.700 5.500 5.730 7,811,000 43,947,900 5.6264 1.107 1.105 1.107 1.068 1.113 40,210,469 1.0929 4.01%
2009-06-09 0 5.480 5.480 5.490 5.260 5.840 16,529,000 89,559,420 5.4183 1.065 1.065 1.066 1.022 1.134 85,090,109 1.0525 -5.84%
2009-06-08 0 5.820 5.820 5.860 5.750 6.070 6,537,000 38,935,136 5.9561 1.131 1.131 1.138 1.117 1.179 33,652,008 1.1570 -3.80%
2009-06-05 0 6.050 6.010 6.050 5.880 6.070 7,348,000 43,882,920 5.9721 1.175 1.167 1.175 1.142 1.179 37,826,978 1.1601 1.68%
2009-06-04 0 5.950 5.950 5.960 5.870 6.170 2,986,000 17,755,180 5.9461 1.156 1.156 1.158 1.140 1.199 15,371,714 1.1551 -2.62%
2009-06-03 0 6.110 6.100 6.110 6.100 6.250 6,094,000 37,380,080 6.1339 1.187 1.185 1.187 1.185 1.214 31,371,476 1.1915 -1.29%
2009-06-02 0 6.190 6.130 6.180 6.050 6.300 14,086,000 86,915,880 6.1704 1.202 1.191 1.200 1.175 1.224 72,513,720 1.1986 -0.16%
2009-06-01 0 6.200 6.210 6.220 5.910 6.380 13,720,000 84,173,160 6.1351 1.204 1.206 1.208 1.148 1.239 70,629,578 1.1918 5.62%
2009-05-29 0 5.870 5.870 5.880 5.860 6.010 16,751,000 99,355,630 5.9313 1.140 1.140 1.142 1.138 1.167 86,232,949 1.1522 0.17%
2009-05-27 0 5.860 5.850 5.860 5.850 6.190 211,901,000 1,233,930,608 5.8231 1.138 1.136 1.138 1.136 1.202 1,090,851,183 1.1312 -6.69%
2009-05-26 0 6.280 6.230 6.280 5.960 6.800 33,668,766 216,200,657 6.4214 1.220 1.210 1.220 1.158 1.321 173,324,398 1.2474 2.11%
2009-05-25 0 6.150 6.150 6.160 5.750 6.210 14,520,000 87,321,690 6.0139 1.195 1.195 1.197 1.117 1.206 74,747,921 1.1682 8.85%
2009-05-22 0 5.650 5.650 5.660 5.600 5.850 14,686,000 84,031,200 5.7219 1.098 1.098 1.099 1.088 1.136 75,602,477 1.1115 -1.22%
2009-05-21 0 5.720 5.740 5.750 5.670 5.800 4,615,870 26,427,043 5.7253 1.111 1.115 1.117 1.101 1.127 23,762,168 1.1121 -0.35%
2009-05-20 0 5.740 5.740 5.790 5.600 5.930 7,638,000 44,216,640 5.7890 1.115 1.115 1.125 1.088 1.152 39,319,877 1.1245 1.41%
2009-05-19 0 5.660 5.660 5.700 5.300 5.800 16,432,000 91,093,680 5.5437 1.099 1.099 1.107 1.030 1.127 84,590,760 1.0769 8.43%
2009-05-18 0 5.220 5.200 5.220 5.150 5.280 2,619,000 13,659,770 5.2156 1.014 1.010 1.014 1.000 1.026 13,482,425 1.0132 -0.76%
2009-05-15 0 5.260 5.230 5.260 5.200 5.350 6,072,700 31,829,710 5.2414 1.022 1.016 1.022 1.010 1.039 31,261,825 1.0182 0.96%
2009-05-14 0 5.300 5.300 5.350 5.100 5.320 2,328,000 12,122,360 5.2072 1.012 1.012 1.022 0.974 1.016 12,191,401 0.9943 1.53%
2009-05-13 0 5.220 5.200 5.240 5.030 5.330 2,936,000 15,315,520 5.2165 0.997 0.993 1.001 0.960 1.018 15,375,410 0.9961 3.98%
2009-05-12 0 5.020 5.000 5.010 4.870 5.330 8,870,000 45,060,984 5.0802 0.959 0.955 0.957 0.930 1.018 46,450,914 0.9701 -1.95%
2009-05-11 0 5.120 5.110 5.170 5.010 5.460 5,378,000 28,186,986 5.2412 0.978 0.976 0.987 0.957 1.043 28,163,813 1.0008 -4.83%
2009-05-08 0 5.380 5.370 5.380 5.200 5.520 5,136,000 27,741,220 5.4013 1.027 1.025 1.027 0.993 1.054 26,896,493 1.0314 -3.24%
2009-05-07 0 5.560 5.550 5.570 5.330 5.600 12,237,000 66,014,456 5.3947 1.062 1.060 1.064 1.018 1.069 64,083,409 1.0301 4.12%
2009-05-06 0 5.340 5.320 5.340 5.240 5.380 5,237,100 27,864,298 5.3206 1.020 1.016 1.020 1.001 1.027 27,425,939 1.0160 1.33%
2009-05-05 0 5.270 5.280 5.290 5.260 5.700 12,096,200 65,659,258 5.4281 1.006 1.008 1.010 1.004 1.088 63,346,060 1.0365 -1.68%
2009-05-04 0 5.360 5.350 5.400 4.860 5.400 7,414,600 38,891,740 5.2453 1.024 1.022 1.031 0.928 1.031 38,829,194 1.0016 10.29%
2009-04-30 0 4.860 4.850 4.890 4.720 4.950 10,862,000 53,078,220 4.8866 0.928 0.926 0.934 0.901 0.945 56,882,732 0.9331 4.52%
2009-04-29 0 4.650 4.650 4.660 4.230 4.670 8,679,000 38,948,847 4.4877 0.888 0.888 0.890 0.808 0.892 45,450,675 0.8569 10.71%
2009-04-28 0 4.200 4.210 4.250 4.150 4.520 7,126,000 30,702,143 4.3085 0.802 0.804 0.812 0.792 0.863 37,317,837 0.8227 -6.04%
2009-04-27 0 4.470 4.470 4.490 4.450 4.700 5,392,000 24,877,600 4.6138 0.854 0.854 0.857 0.850 0.897 28,237,129 0.8810 -5.30%
2009-04-24 0 4.720 4.710 4.730 4.640 4.830 4,284,000 20,239,251 4.7244 0.901 0.899 0.903 0.886 0.922 22,434,692 0.9021 1.07%
2009-04-23 0 4.670 4.660 4.680 4.570 4.850 3,974,000 18,642,310 4.6911 0.892 0.890 0.894 0.873 0.926 20,811,266 0.8958 -0.64%
2009-04-22 0 4.700 4.630 4.700 4.610 4.840 4,940,000 23,301,192 4.7168 0.897 0.884 0.897 0.880 0.924 25,870,070 0.9007 -0.84%
2009-04-21 0 4.740 4.700 4.730 4.400 4.750 3,742,000 17,374,220 4.6430 0.905 0.897 0.903 0.840 0.907 19,596,316 0.8866 1.94%
2009-04-20 0 4.650 4.650 4.670 4.500 4.850 9,344,000 43,434,790 4.6484 0.888 0.888 0.892 0.859 0.926 48,933,184 0.8876 -0.64%
2009-04-17 0 4.680 4.660 4.680 4.560 4.950 6,686,000 31,816,260 4.7586 0.894 0.890 0.894 0.871 0.945 35,013,620 0.9087 -2.90%
2009-04-16 0 4.820 4.790 4.800 4.790 5.000 4,987,000 24,296,390 4.8719 0.920 0.915 0.917 0.915 0.955 26,116,202 0.9303 0.42%
2009-04-15 0 4.800 4.800 4.850 4.480 4.850 7,706,700 36,303,050 4.7106 0.917 0.917 0.926 0.855 0.926 40,358,880 0.8995 4.35%
2009-04-14 0 4.600 4.640 4.650 4.450 4.700 12,901,900 58,517,940 4.5356 0.878 0.886 0.888 0.850 0.897 67,565,395 0.8661 2.22%
2009-04-09 0 4.500 4.500 4.520 4.050 4.530 12,919,700 55,821,076 4.3206 0.859 0.859 0.863 0.773 0.865 67,658,611 0.8250 11.66%
2009-04-08 0 4.030 4.020 4.030 3.930 4.150 6,968,875 28,155,538 4.0402 0.770 0.768 0.770 0.750 0.792 36,494,996 0.7715 -4.05%
2009-04-07 0 4.200 4.190 4.200 4.100 4.360 9,046,000 38,006,068 4.2014 0.802 0.800 0.802 0.783 0.833 47,372,601 0.8023 -5.19%
2009-04-06 0 4.430 4.410 4.450 4.310 4.750 7,382,000 32,794,450 4.4425 0.846 0.842 0.850 0.823 0.907 38,658,472 0.8483 -0.45%
2009-04-03 0 4.450 4.440 4.450 4.160 4.600 18,170,000 80,286,454 4.4186 0.850 0.848 0.850 0.794 0.878 95,153,677 0.8438 6.21%
2009-04-02 0 4.190 4.190 4.200 3.860 4.210 18,572,400 76,425,662 4.1150 0.800 0.800 0.802 0.737 0.804 97,260,988 0.7858 9.11%
2009-04-01 0 3.840 3.810 3.840 3.540 3.950 22,275,000 84,647,336 3.8001 0.733 0.728 0.733 0.676 0.754 116,650,971 0.7256 11.63%
2009-03-31 0 3.440 3.430 3.440 3.100 3.450 11,889,130 39,416,657 3.3154 0.657 0.655 0.657 0.592 0.659 62,261,664 0.6331 3.93%
2009-03-30 0 3.310 3.310 3.360 3.300 3.450 9,148,200 30,873,705 3.3748 0.632 0.632 0.642 0.630 0.659 47,907,808 0.6444 -3.50%
2009-03-27 0 3.430 3.420 3.430 3.270 3.510 15,882,000 54,393,280 3.4248 0.655 0.653 0.655 0.624 0.670 83,171,750 0.6540 6.85%
2009-03-26 0 3.210 3.200 3.210 3.180 3.250 8,018,000 25,728,572 3.2089 0.613 0.611 0.613 0.607 0.621 41,989,113 0.6127 1.26%
2009-03-25 0 3.170 3.160 3.170 3.150 3.260 7,456,000 23,913,310 3.2073 0.605 0.603 0.605 0.602 0.623 39,046,000 0.6124 -1.86%
2009-03-24 0 3.230 3.230 3.240 3.150 3.340 16,624,000 54,328,900 3.2681 0.617 0.617 0.619 0.602 0.638 87,057,497 0.6241 4.19%
2009-03-23 0 3.100 3.100 3.110 3.020 3.150 11,904,000 37,018,560 3.1098 0.592 0.592 0.594 0.577 0.602 62,339,536 0.5938 1.64%
2009-03-20 0 3.050 3.030 3.050 2.990 3.280 4,316,000 13,433,500 3.1125 0.582 0.579 0.582 0.571 0.626 22,602,271 0.5943 -7.01%
2009-03-19 0 3.280 3.280 3.290 3.000 3.440 11,968,000 38,502,260 3.2171 0.626 0.626 0.628 0.573 0.657 62,674,695 0.6143 10.07%
2009-03-18 0 2.980 2.980 3.000 2.760 3.000 4,416,000 12,652,900 2.8652 0.569 0.569 0.573 0.527 0.573 23,125,957 0.5471 8.36%
2009-03-17 0 2.750 2.750 2.790 2.750 2.880 3,880,000 10,958,200 2.8243 0.525 0.525 0.533 0.525 0.550 20,319,002 0.5393 -3.51%
2009-03-16 0 2.850 2.850 2.860 2.750 2.860 2,454,000 6,914,300 2.8176 0.544 0.544 0.546 0.525 0.546 12,851,245 0.5380 2.52%
2009-03-13 0 2.780 2.780 2.810 2.730 2.860 4,141,000 11,654,880 2.8145 0.531 0.531 0.537 0.521 0.546 21,685,821 0.5374 0.36%
2009-03-12 0 2.770 2.730 2.770 2.610 2.780 6,204,000 16,875,500 2.7201 0.529 0.521 0.529 0.498 0.531 32,489,456 0.5194 5.73%
2009-03-11 0 2.620 2.620 2.630 2.500 2.640 4,126,300 10,605,189 2.5701 0.500 0.500 0.502 0.477 0.504 21,608,840 0.4908 3.56%
2009-03-10 0 2.530 2.520 2.530 2.500 2.560 3,102,000 7,835,420 2.5259 0.483 0.481 0.483 0.477 0.489 16,244,728 0.4823 1.61%
2009-03-09 0 2.490 2.490 2.500 2.480 2.640 4,288,000 10,741,460 2.5050 0.475 0.475 0.477 0.474 0.504 22,455,639 0.4783 -5.68%
2009-03-06 0 2.640 2.620 2.640 2.550 2.720 3,012,000 7,953,360 2.6406 0.504 0.500 0.504 0.487 0.519 15,773,411 0.5042 0.76%
2009-03-05 0 2.620 2.590 2.630 2.600 2.780 1,256,000 3,347,500 2.6652 0.500 0.495 0.502 0.496 0.531 6,577,491 0.5089 -3.32%
2009-03-04 0 2.710 2.720 2.730 2.600 2.780 2,726,000 7,419,880 2.7219 0.517 0.519 0.521 0.496 0.531 14,275,670 0.5198 5.86%
2009-03-03 0 2.560 2.550 2.560 2.410 2.640 1,111,350 2,853,140 2.5673 0.489 0.487 0.489 0.460 0.504 5,819,980 0.4902 -1.54%
2009-03-02 0 2.600 2.600 2.620 2.570 2.610 1,612,000 4,172,580 2.5884 0.496 0.496 0.500 0.491 0.498 8,441,812 0.4943 -2.62%
2009-02-27 0 2.670 2.670 2.690 2.600 2.710 2,474,000 6,580,500 2.6599 0.510 0.510 0.514 0.496 0.517 12,955,982 0.5079 0.75%
2009-02-26 0 2.650 2.620 2.650 2.600 2.700 2,084,000 5,483,660 2.6313 0.506 0.500 0.506 0.496 0.516 10,913,608 0.5025 0.00%
2009-02-25 0 2.650 2.660 2.670 2.620 2.700 2,654,000 7,040,820 2.6529 0.506 0.508 0.510 0.500 0.516 13,898,616 0.5066 3.11%
2009-02-24 0 2.570 2.560 2.570 2.540 2.680 4,116,000 10,665,340 2.5912 0.491 0.489 0.491 0.485 0.512 21,554,900 0.4948 -4.81%
2009-02-23 0 2.700 2.700 2.710 2.640 2.730 5,023,756 13,538,728 2.6949 0.516 0.516 0.517 0.504 0.521 26,308,688 0.5146 -0.74%
2009-02-20 0 2.720 2.710 2.740 2.660 2.740 2,374,000 6,433,320 2.7099 0.519 0.517 0.523 0.508 0.523 12,432,297 0.5175 -1.09%
2009-02-19 0 2.750 2.750 2.770 2.640 2.830 4,116,000 11,383,600 2.7657 0.525 0.525 0.529 0.504 0.540 21,554,900 0.5281 0.36%
2009-02-18 0 2.740 2.740 2.770 2.540 2.770 3,174,000 8,430,400 2.6561 0.523 0.523 0.529 0.485 0.529 16,621,782 0.5072 5.38%
2009-02-17 0 2.600 2.600 2.620 2.590 2.750 5,872,000 15,607,200 2.6579 0.496 0.496 0.500 0.495 0.525 30,750,819 0.5075 -4.41%
2009-02-16 0 2.720 2.720 2.730 2.700 2.910 6,492,000 18,154,120 2.7964 0.519 0.519 0.521 0.516 0.556 33,997,670 0.5340 -3.20%
2009-02-13 0 2.810 2.790 2.810 2.590 2.810 12,250,000 33,609,800 2.7437 0.537 0.533 0.537 0.495 0.537 64,151,488 0.5239 7.66%
2009-02-12 0 2.610 2.610 2.630 2.480 2.640 3,253,000 8,357,190 2.5691 0.498 0.498 0.502 0.474 0.504 17,035,493 0.4906 0.38%
2009-02-11 0 2.600 2.580 2.600 2.450 2.610 4,272,000 10,765,920 2.5201 0.496 0.493 0.496 0.468 0.498 22,371,850 0.4812 0.00%
2009-02-10 0 2.600 2.590 2.600 2.530 2.640 4,106,000 10,599,100 2.5814 0.496 0.495 0.496 0.483 0.504 21,502,531 0.4929 -0.76%
2009-02-09 0 2.620 2.610 2.620 2.480 2.660 17,230,000 44,113,148 2.5603 0.500 0.498 0.500 0.474 0.508 90,231,032 0.4889 5.65%
2009-02-06 0 2.480 2.460 2.480 2.360 2.500 7,606,000 18,665,980 2.4541 0.474 0.470 0.474 0.451 0.477 39,831,528 0.4686 5.08%
2009-02-05 0 2.360 2.360 2.380 2.350 2.540 12,544,000 30,408,120 2.4241 0.451 0.451 0.454 0.449 0.485 65,691,124 0.4629 -4.84%
2009-02-04 0 2.480 2.480 2.490 2.060 2.500 21,172,000 48,963,220 2.3126 0.474 0.474 0.475 0.393 0.477 110,874,719 0.4416 24.00%
2009-02-03 0 2.000 2.000 2.010 1.980 2.020 1,066,000 2,138,860 2.0064 0.382 0.382 0.384 0.378 0.386 5,582,489 0.3831 1.52%
2009-02-02 0 1.970 1.970 1.980 1.960 2.030 4,916,000 9,771,652 1.9877 0.376 0.376 0.378 0.374 0.388 25,744,385 0.3796 -1.50%
2009-01-30 0 2.000 1.990 2.000 1.930 2.030 5,064,000 10,082,480 1.9910 0.382 0.380 0.382 0.369 0.388 26,519,440 0.3802 1.01%
2009-01-29 0 1.980 1.970 1.980 1.970 2.010 4,806,000 9,567,200 1.9907 0.378 0.376 0.378 0.376 0.384 25,168,331 0.3801 2.06%
2009-01-23 0 1.940 1.940 1.960 1.910 2.020 3,128,000 6,149,918 1.9661 0.370 0.370 0.374 0.365 0.386 16,380,886 0.3754 -3.96%
2009-01-22 0 2.020 2.000 2.010 2.000 2.140 2,051,000 4,167,904 2.0321 0.386 0.382 0.384 0.382 0.409 10,740,792 0.3880 -0.98%
2009-01-21 0 2.040 2.040 2.050 1.950 2.070 3,476,000 6,965,560 2.0039 0.390 0.390 0.391 0.372 0.395 18,203,312 0.3827 0.99%
2009-01-20 0 2.020 2.000 2.020 1.920 2.020 4,186,000 8,330,660 1.9901 0.386 0.382 0.386 0.367 0.386 21,921,480 0.3800 1.00%
2009-01-19 0 2.000 1.990 2.000 1.950 2.030 3,666,000 7,303,060 1.9921 0.382 0.380 0.382 0.372 0.388 19,198,315 0.3804 -0.50%
2009-01-16 0 2.010 2.000 2.010 1.990 2.050 2,472,000 4,982,420 2.0155 0.384 0.382 0.384 0.380 0.391 12,945,508 0.3849 1.01%
2009-01-15 0 1.990 1.990 2.000 1.860 1.990 3,798,000 7,334,660 1.9312 0.380 0.380 0.382 0.355 0.380 19,889,580 0.3688 -1.49%
2009-01-14 0 2.020 2.010 2.030 1.960 2.100 13,268,000 26,825,980 2.0219 0.386 0.384 0.388 0.374 0.401 69,482,608 0.3861 3.06%
2009-01-13 0 1.960 1.940 1.960 1.950 2.000 3,146,000 6,239,780 1.9834 0.374 0.370 0.374 0.372 0.382 16,475,150 0.3787 -2.00%
2009-01-12 0 2.000 2.000 2.010 1.970 2.110 6,630,105 13,283,162 2.0035 0.382 0.382 0.384 0.376 0.403 34,720,906 0.3826 -4.76%
2009-01-09 0 2.100 2.100 2.110 2.080 2.170 6,772,000 14,267,940 2.1069 0.401 0.401 0.403 0.397 0.414 35,463,990 0.4023 0.96%
2009-01-08 0 2.080 2.070 2.080 2.040 2.150 6,572,000 13,645,620 2.0763 0.397 0.395 0.397 0.390 0.411 34,416,619 0.3965 -6.73%
2009-01-07 0 2.230 2.230 2.240 2.200 2.450 8,116,200 18,918,231 2.3309 0.426 0.426 0.428 0.420 0.468 42,503,372 0.4451 -7.08%
2009-01-06 0 2.400 2.380 2.400 2.350 2.570 22,633,000 55,974,410 2.4731 0.458 0.454 0.458 0.449 0.491 118,525,766 0.4723 2.13%
2009-01-05 0 2.350 2.350 2.360 2.180 2.370 10,234,000 23,448,240 2.2912 0.449 0.449 0.451 0.416 0.453 53,593,986 0.4375 6.82%
2009-01-02 0 2.200 2.200 2.210 2.140 2.240 7,717,200 16,911,408 2.1914 0.420 0.420 0.422 0.409 0.428 40,413,867 0.4185 5.77%
2008-12-31 0 2.080 2.080 2.090 1.880 2.220 13,310,200 27,342,734 2.0543 0.397 0.397 0.399 0.359 0.424 69,703,603 0.3923 11.83%
2008-12-30 0 1.860 1.850 1.860 1.810 1.870 5,825,500 10,682,210 1.8337 0.355 0.353 0.355 0.346 0.357 30,507,306 0.3502 1.09%
2008-12-29 0 1.840 1.830 1.840 1.790 1.950 14,132,500 25,868,700 1.8304 0.351 0.349 0.351 0.342 0.372 74,009,870 0.3495 -3.16%
2008-12-24 0 1.900 1.900 1.910 1.850 1.930 3,961,000 7,536,860 1.9028 0.363 0.363 0.365 0.353 0.369 20,743,187 0.3633 1.60%
2008-12-23 0 1.870 1.870 1.880 1.850 2.040 7,734,000 14,731,520 1.9048 0.357 0.357 0.359 0.353 0.390 40,501,846 0.3637 -7.88%
2008-12-22 0 2.030 2.030 2.040 2.010 2.200 5,956,875 12,174,224 2.0437 0.388 0.388 0.390 0.384 0.420 31,195,298 0.3903 -5.58%
2008-12-19 0 2.150 2.150 2.160 2.140 2.300 10,302,000 22,748,320 2.2081 0.411 0.411 0.412 0.409 0.439 53,950,092 0.4217 -6.52%
2008-12-18 0 2.300 2.290 2.300 2.280 2.390 4,142,000 9,587,700 2.3148 0.439 0.437 0.439 0.435 0.456 21,691,058 0.4420 -1.71%
2008-12-17 0 2.340 2.330 2.350 2.330 2.480 6,822,000 16,086,390 2.3580 0.447 0.445 0.449 0.445 0.474 35,725,833 0.4503 -0.85%
2008-12-16 0 2.360 2.360 2.370 2.230 2.430 1,085,740 2,528,901 2.3292 0.451 0.451 0.453 0.426 0.464 5,685,864 0.4448 2.16%
2008-12-15 0 2.310 2.310 2.350 2.280 2.490 3,867,573 9,044,701 2.3386 0.441 0.441 0.449 0.435 0.475 20,253,924 0.4466 -2.53%
2008-12-12 0 2.370 2.360 2.370 2.360 2.670 4,822,000 12,342,401 2.5596 0.453 0.451 0.453 0.451 0.510 25,252,120 0.4888 -10.57%
2008-12-11 0 2.650 2.610 2.650 2.520 2.750 7,122,000 18,729,440 2.6298 0.506 0.498 0.506 0.481 0.525 37,296,890 0.5022 1.92%
2008-12-10 0 2.600 2.590 2.600 2.510 2.690 3,242,600 8,382,380 2.5851 0.496 0.495 0.496 0.479 0.514 16,981,030 0.4936 -2.26%
2008-12-09 0 2.660 2.630 2.660 2.530 2.750 4,260,000 11,196,880 2.6284 0.508 0.502 0.508 0.483 0.525 22,309,007 0.5019 -1.48%
2008-12-08 0 2.700 2.690 2.700 2.600 2.800 4,768,000 12,652,763 2.6537 0.516 0.514 0.516 0.496 0.535 24,969,330 0.5067 3.85%
2008-12-05 0 2.600 2.560 2.600 2.460 2.620 1,775,350 4,518,408 2.5451 0.496 0.489 0.496 0.470 0.500 9,297,253 0.4860 5.26%
2008-12-04 0 2.470 2.450 2.470 2.390 2.740 1,924,000 4,875,480 2.5340 0.472 0.468 0.472 0.456 0.523 10,075,711 0.4839 -4.63%
2008-12-03 0 2.590 2.540 2.590 2.330 2.600 3,202,000 7,747,140 2.4195 0.495 0.485 0.495 0.445 0.496 16,768,413 0.4620 14.10%
2008-12-02 0 2.270 2.270 2.280 2.180 2.340 1,518,427 3,413,438 2.2480 0.433 0.433 0.435 0.416 0.447 7,951,784 0.4293 -5.02%
2008-12-01 0 2.390 2.360 2.390 2.200 2.400 1,832,714 4,291,265 2.3415 0.456 0.451 0.456 0.420 0.458 9,597,660 0.4471 3.02%
2008-11-28 0 2.320 2.310 2.330 2.220 2.400 3,354,000 7,757,500 2.3129 0.443 0.441 0.445 0.424 0.458 17,564,416 0.4417 3.11%
2008-11-27 0 2.250 2.210 2.250 2.100 2.300 5,734,000 12,686,269 2.2125 0.430 0.422 0.430 0.401 0.439 30,028,133 0.4225 3.69%
2008-11-26 0 2.170 2.160 2.170 2.090 2.200 1,210,000 2,588,120 2.1389 0.414 0.412 0.414 0.399 0.420 6,336,596 0.4084 4.33%
2008-11-25 0 2.080 2.070 2.080 1.910 2.300 4,713,000 9,982,136 2.1180 0.397 0.395 0.397 0.365 0.439 24,681,303 0.4044 9.47%
2008-11-24 0 1.900 1.900 1.930 1.840 1.950 6,872,000 12,927,760 1.8812 0.363 0.363 0.369 0.351 0.372 35,987,676 0.3592 0.53%
2008-11-21 0 1.890 1.890 1.930 1.780 1.960 5,194,000 9,841,300 1.8947 0.361 0.361 0.369 0.340 0.374 27,200,231 0.3618 1.07%
2008-11-20 0 1.870 1.860 1.870 1.830 1.990 5,012,000 9,783,252 1.9520 0.357 0.355 0.357 0.349 0.380 26,247,123 0.3727 -9.66%
2008-11-19 0 2.070 2.050 2.080 2.020 2.170 4,176,000 8,705,510 2.0847 0.395 0.391 0.397 0.386 0.414 21,869,111 0.3981 -2.36%
2008-11-18 0 2.120 2.120 2.150 2.050 2.190 2,186,000 4,578,680 2.0945 0.405 0.405 0.411 0.391 0.418 11,447,768 0.4000 -1.40%
2008-11-17 0 2.150 2.150 2.160 2.100 2.250 764,000 1,632,660 2.1370 0.411 0.411 0.412 0.401 0.430 4,000,958 0.4081 -3.15%
2008-11-14 0 2.220 2.200 2.220 2.140 2.270 1,984,000 4,374,540 2.2049 0.424 0.420 0.424 0.409 0.433 10,389,923 0.4210 5.71%
2008-11-13 0 2.100 2.100 2.130 2.070 2.180 3,122,000 6,586,300 2.1096 0.401 0.401 0.407 0.395 0.416 16,349,465 0.4028 -4.98%
2008-11-12 0 2.210 2.200 2.210 2.110 2.350 3,952,000 8,675,760 2.1953 0.422 0.420 0.422 0.403 0.449 20,696,056 0.4192 0.45%
2008-11-11 0 2.200 2.200 2.240 2.200 2.440 4,400,000 10,176,940 2.3129 0.420 0.420 0.428 0.420 0.466 23,042,167 0.4417 -7.95%
2008-11-10 0 2.390 2.380 2.390 2.270 2.500 4,132,000 9,837,224 2.3807 0.456 0.454 0.456 0.433 0.477 21,638,690 0.4546 9.13%
2008-11-07 0 2.190 2.150 2.190 2.060 2.200 1,608,000 3,444,240 2.1419 0.418 0.411 0.418 0.393 0.420 8,420,865 0.4090 0.00%
2008-11-06 0 2.190 2.150 2.190 2.130 2.310 2,702,000 5,873,980 2.1739 0.418 0.411 0.418 0.407 0.441 14,149,985 0.4151 -6.01%
2008-11-05 0 2.330 2.330 2.340 2.300 2.480 4,958,000 11,712,680 2.3624 0.445 0.445 0.447 0.439 0.474 25,964,333 0.4511 4.02%
2008-11-04 0 2.240 2.210 2.240 2.150 2.250 2,232,000 4,938,060 2.2124 0.428 0.422 0.428 0.411 0.430 11,688,663 0.4225 1.82%
2008-11-03 0 2.200 2.170 2.220 2.170 2.300 2,718,000 6,031,980 2.2193 0.420 0.414 0.424 0.414 0.439 14,233,775 0.4238 1.38%
2008-10-31 0 2.170 2.140 2.170 1.900 2.340 8,228,000 17,579,220 2.1365 0.414 0.409 0.414 0.363 0.447 43,088,853 0.4080 12.44%
2008-10-30 0 1.930 1.920 1.930 1.740 2.000 3,724,000 6,931,960 1.8614 0.369 0.367 0.369 0.332 0.382 19,502,052 0.3554 13.53%
2008-10-29 0 1.700 1.700 1.720 1.660 1.850 2,338,000 4,034,060 1.7254 0.325 0.325 0.328 0.317 0.353 12,243,770 0.3295 -1.73%
2008-10-28 0 1.730 1.710 1.770 1.500 1.900 4,907,866 8,214,265 1.6737 0.330 0.327 0.338 0.286 0.363 25,701,788 0.3196 1.76%
2008-10-27 0 1.700 1.700 1.750 1.580 1.900 9,654,000 16,792,216 1.7394 0.325 0.325 0.334 0.302 0.363 50,556,610 0.3321 -11.92%
2008-10-24 0 1.930 1.930 1.940 1.820 1.930 6,604,149 12,277,477 1.8591 0.369 0.369 0.370 0.348 0.369 34,584,978 0.3550 2.12%
2008-10-23 0 1.890 1.880 1.890 1.850 2.080 8,949,000 17,077,060 1.9083 0.361 0.359 0.361 0.353 0.397 46,864,626 0.3644 -5.97%
2008-10-22 0 2.010 2.000 2.010 2.000 2.090 7,444,000 15,207,410 2.0429 0.384 0.382 0.384 0.382 0.399 38,983,157 0.3901 0.50%
2008-10-21 0 2.000 1.970 2.000 1.970 2.110 2,444,000 4,911,520 2.0096 0.382 0.376 0.382 0.376 0.403 12,798,877 0.3837 -0.50%
2008-10-20 0 2.010 2.000 2.050 2.000 2.130 5,432,000 11,104,520 2.0443 0.384 0.382 0.391 0.382 0.407 28,446,603 0.3904 -4.29%
2008-10-17 0 2.100 2.090 2.100 2.080 2.220 4,688,000 9,926,480 2.1174 0.401 0.399 0.401 0.397 0.424 24,550,382 0.4043 -1.41%
2008-10-16 0 2.130 2.120 2.140 2.080 2.240 5,141,000 10,915,470 2.1232 0.407 0.405 0.409 0.397 0.428 26,922,678 0.4054 -6.17%
2008-10-15 0 2.270 2.270 2.280 2.200 2.650 8,460,000 20,601,344 2.4351 0.433 0.433 0.435 0.420 0.506 44,303,803 0.4650 -14.02%
2008-10-14 0 2.640 2.640 2.670 2.630 2.830 8,443,000 22,838,050 2.7050 0.504 0.504 0.510 0.502 0.540 44,214,777 0.5165 1.93%
2008-10-13 0 2.590 2.590 2.600 2.500 2.730 3,292,000 8,544,140 2.5954 0.495 0.495 0.496 0.477 0.521 17,239,731 0.4956 4.02%
2008-10-10 0 2.490 2.480 2.510 2.450 2.580 5,874,948 14,732,438 2.5077 0.475 0.474 0.479 0.468 0.493 30,766,258 0.4789 -6.39%
2008-10-09 0 2.660 2.600 2.660 2.500 2.900 4,641,000 12,645,140 2.7247 0.508 0.496 0.508 0.477 0.554 24,304,250 0.5203 -3.97%
2008-10-08 0 2.770 2.740 2.750 2.700 2.960 3,172,500 8,845,050 2.7880 0.529 0.523 0.525 0.516 0.565 16,613,926 0.5324 -6.10%
2008-10-06 0 2.950 2.920 2.950 2.900 3.080 1,860,000 5,509,180 2.9619 0.563 0.558 0.563 0.554 0.588 9,740,552 0.5656 -4.84%
2008-10-03 0 3.100 3.070 3.100 3.000 3.150 1,376,493 4,257,239 3.0928 0.592 0.586 0.592 0.573 0.602 7,208,496 0.5906 1.97%
2008-10-02 0 3.040 3.040 3.080 3.000 3.240 3,081,000 9,558,520 3.1024 0.581 0.581 0.588 0.573 0.619 16,134,754 0.5924 -2.56%
2008-09-30 0 3.120 3.120 3.170 2.850 3.200 2,894,000 8,857,300 3.0606 0.596 0.596 0.605 0.544 0.611 15,155,462 0.5844 -2.50%
2008-09-29 0 3.200 3.200 3.210 3.150 3.320 2,430,000 7,829,320 3.2219 0.611 0.611 0.613 0.602 0.634 12,725,561 0.6152 0.00%
2008-09-26 0 3.200 3.200 3.250 3.110 3.300 2,064,000 6,600,040 3.1977 0.611 0.611 0.621 0.594 0.630 10,808,871 0.6106 -0.31%
2008-09-25 0 3.210 3.210 3.250 3.200 3.350 1,344,000 4,402,600 3.2757 0.613 0.613 0.621 0.611 0.640 7,038,335 0.6255 -2.73%
2008-09-24 0 3.300 3.260 3.300 3.240 3.400 2,044,000 6,738,500 3.2967 0.630 0.623 0.630 0.619 0.649 10,704,134 0.6295 -1.49%
2008-09-23 0 3.350 3.310 3.350 3.130 3.450 4,768,000 15,856,100 3.3255 0.640 0.632 0.640 0.598 0.659 24,969,330 0.6350 0.60%
2008-09-22 0 3.330 3.300 3.350 3.120 3.490 5,494,000 18,052,692 3.2859 0.636 0.630 0.640 0.596 0.666 28,771,288 0.6275 8.47%
2008-09-19 0 3.070 3.060 3.070 3.000 3.210 7,908,000 24,533,350 3.1023 0.586 0.584 0.586 0.573 0.613 41,413,059 0.5924 9.64%
2008-09-18 0 2.800 2.800 2.820 2.520 2.900 9,324,210 25,076,108 2.6894 0.535 0.535 0.538 0.481 0.554 48,829,547 0.5135 -6.98%
2008-09-17 0 3.010 3.000 3.010 2.950 3.140 5,808,000 17,488,220 3.0111 0.575 0.573 0.575 0.563 0.600 30,415,661 0.5750 -0.99%
2008-09-16 0 3.040 3.000 3.040 2.950 3.350 14,906,052 45,329,939 3.0410 0.581 0.573 0.581 0.563 0.640 78,060,851 0.5807 -12.64%
2008-09-12 0 3.480 3.460 3.480 3.400 3.550 3,740,000 12,969,250 3.4677 0.665 0.661 0.665 0.649 0.678 19,585,842 0.6622 -0.85%
2008-09-11 0 3.510 3.530 3.540 3.380 3.740 3,540,000 12,517,940 3.5361 0.670 0.674 0.676 0.645 0.714 18,538,471 0.6752 -3.57%
2008-09-10 0 3.750 3.750 3.780 3.730 3.880 4,970,000 18,819,460 3.7866 0.695 0.695 0.701 0.691 0.719 26,813,711 0.7019 -2.34%
2008-09-09 0 3.840 3.840 3.850 3.800 4.030 4,946,000 19,035,300 3.8486 0.712 0.712 0.714 0.704 0.747 26,684,228 0.7134 -3.52%
2008-09-08 0 3.980 3.960 3.980 3.900 4.010 8,990,000 35,637,580 3.9641 0.738 0.734 0.738 0.723 0.743 48,502,064 0.7348 6.99%
2008-09-05 0 3.720 3.710 3.720 3.520 4.000 14,050,000 52,090,960 3.7075 0.690 0.688 0.690 0.652 0.741 75,801,335 0.6872 -9.27%
2008-09-04 0 4.100 4.090 4.100 4.010 4.400 4,296,000 17,939,080 4.1758 0.760 0.758 0.760 0.743 0.816 23,177,405 0.7740 -3.30%
2008-09-03 0 4.240 4.220 4.240 4.150 4.250 4,272,000 17,920,740 4.1949 0.786 0.782 0.786 0.769 0.788 23,047,922 0.7775 2.17%
2008-09-02 0 4.150 4.150 4.180 4.100 4.250 9,106,000 37,979,940 4.1709 0.769 0.769 0.775 0.760 0.788 49,127,897 0.7731 0.00%
2008-09-01 0 4.150 4.140 4.150 4.040 4.250 10,326,000 42,774,240 4.1424 0.769 0.767 0.769 0.749 0.788 55,709,935 0.7678 0.24%
2008-08-29 0 4.140 4.140 4.150 4.060 4.240 6,250,000 25,527,220 4.0844 0.767 0.767 0.769 0.753 0.786 33,719,455 0.7570 3.76%
2008-08-28 0 3.990 3.980 3.990 3.950 4.060 4,274,909 17,035,103 3.9849 0.740 0.738 0.740 0.732 0.753 23,063,616 0.7386 -1.24%
2008-08-27 0 4.040 4.030 4.040 3.920 4.090 10,000,000 39,968,260 3.9968 0.749 0.747 0.749 0.727 0.758 53,951,128 0.7408 1.25%
2008-08-26 0 3.990 3.990 4.000 3.770 4.060 9,834,277 38,623,222 3.9274 0.740 0.740 0.741 0.699 0.753 53,057,034 0.7280 2.31%
2008-08-25 0 3.900 3.890 3.900 3.560 3.990 8,887,265 33,402,888 3.7585 0.723 0.721 0.723 0.660 0.740 47,947,797 0.6967 10.48%
2008-08-21 0 3.530 3.530 3.550 3.330 3.600 13,104,000 45,947,700 3.5064 0.654 0.654 0.658 0.617 0.667 70,697,558 0.6499 0.86%
2008-08-20 0 3.500 3.490 3.500 3.350 3.570 19,251,000 66,153,000 3.4363 0.649 0.647 0.649 0.621 0.662 103,861,317 0.6369 5.11%
2008-08-19 0 3.330 3.310 3.330 3.200 3.650 9,446,000 31,406,680 3.3249 0.617 0.614 0.617 0.593 0.677 50,962,236 0.6163 -7.50%
2008-08-18 0 3.600 3.590 3.600 3.580 3.750 2,810,000 10,317,560 3.6717 0.667 0.665 0.667 0.664 0.695 15,160,267 0.6806 -4.00%
2008-08-15 0 3.750 3.740 3.750 3.700 3.870 2,544,000 9,581,629 3.7664 0.695 0.693 0.695 0.686 0.717 13,725,167 0.6981 0.27%
2008-08-14 0 3.740 3.720 3.740 3.650 3.840 2,635,000 9,816,490 3.7254 0.693 0.690 0.693 0.677 0.712 14,216,122 0.6905 1.08%
2008-08-13 0 3.700 3.700 3.710 3.680 3.890 3,550,000 13,268,800 3.7377 0.686 0.686 0.688 0.682 0.721 19,152,651 0.6928 -5.37%
2008-08-12 0 3.910 3.910 3.920 3.820 4.100 1,263,000 5,010,420 3.9671 0.725 0.725 0.727 0.708 0.760 6,814,027 0.7353 -5.10%
2008-08-11 0 4.120 4.120 4.130 4.050 4.300 4,062,000 16,933,860 4.1688 0.764 0.764 0.766 0.751 0.797 21,914,948 0.7727 -0.24%
2008-08-08 0 4.130 4.100 4.130 4.010 4.290 2,482,000 10,219,340 4.1174 0.766 0.760 0.766 0.743 0.795 13,390,670 0.7632 -1.67%
2008-08-07 0 4.200 4.190 4.250 4.160 4.340 2,128,000 9,047,700 4.2517 0.778 0.777 0.788 0.771 0.804 11,480,800 0.7881 -1.41%
2008-08-05 0 4.260 4.260 4.290 4.200 4.400 1,112,000 4,785,920 4.3039 0.790 0.790 0.795 0.778 0.816 5,999,365 0.7977 -3.62%
2008-08-04 0 4.420 4.420 4.440 4.350 4.650 2,098,000 9,372,120 4.4672 0.819 0.819 0.823 0.806 0.862 11,318,947 0.8280 -3.49%
2008-08-01 0 4.580 4.550 4.580 4.530 4.610 1,834,000 8,366,520 4.5619 0.849 0.843 0.849 0.840 0.854 9,894,637 0.8456 -1.72%
2008-07-31 0 4.660 4.650 4.660 4.530 4.810 5,926,000 27,437,580 4.6300 0.864 0.862 0.864 0.840 0.892 31,971,439 0.8582 -2.10%
2008-07-30 0 4.760 4.710 4.760 4.670 4.780 1,516,000 7,154,520 4.7193 0.882 0.873 0.882 0.866 0.886 8,178,991 0.8747 1.93%
2008-07-29 0 4.670 4.640 4.680 4.500 4.680 2,004,000 9,237,000 4.6093 0.866 0.860 0.867 0.834 0.867 10,811,806 0.8543 0.21%
2008-07-28 0 4.660 4.660 4.670 4.500 4.740 2,612,000 12,084,820 4.6267 0.864 0.864 0.866 0.834 0.879 14,092,035 0.8576 0.65%
2008-07-25 0 4.630 4.630 4.650 4.620 4.720 3,292,000 15,289,148 4.6443 0.858 0.858 0.862 0.856 0.875 17,760,711 0.8608 -2.94%
2008-07-24 0 4.770 4.750 4.770 4.650 4.890 8,146,000 38,793,760 4.7623 0.884 0.880 0.884 0.862 0.906 43,948,589 0.8827 -0.21%
2008-07-23 0 4.780 4.780 4.790 4.720 4.880 6,354,000 30,280,320 4.7656 0.886 0.886 0.888 0.875 0.905 34,280,547 0.8833 0.84%
2008-07-22 0 4.740 4.740 4.750 4.730 4.900 2,378,000 11,334,880 4.7666 0.879 0.879 0.880 0.877 0.908 12,829,578 0.8835 -0.21%
2008-07-21 0 4.750 4.740 4.750 4.700 4.840 2,214,000 10,513,344 4.7486 0.880 0.879 0.880 0.871 0.897 11,944,780 0.8802 0.85%
2008-07-18 0 4.710 4.710 4.730 4.670 4.820 3,351,000 15,838,036 4.7264 0.873 0.873 0.877 0.866 0.893 18,079,023 0.8760 -1.46%
2008-07-17 0 4.780 4.780 4.800 4.750 4.950 1,984,000 9,552,560 4.8148 0.886 0.886 0.890 0.880 0.917 10,703,904 0.8924 -0.21%
2008-07-16 0 4.790 4.770 4.800 4.750 4.920 2,200,000 10,521,140 4.7823 0.888 0.884 0.890 0.880 0.912 11,869,248 0.8864 -1.03%
2008-07-15 0 4.840 4.800 4.840 4.700 5.000 6,358,000 30,849,840 4.8521 0.897 0.890 0.897 0.871 0.927 34,302,127 0.8994 -1.43%
2008-07-14 0 4.910 4.900 4.920 4.850 5.100 1,428,000 7,034,900 4.9264 0.910 0.908 0.912 0.899 0.945 7,704,221 0.9131 0.20%
2008-07-11 0 4.900 4.900 4.920 4.890 5.100 6,374,000 31,692,980 4.9722 0.908 0.908 0.912 0.906 0.945 34,388,449 0.9216 0.00%
2008-07-10 0 4.900 4.860 4.900 4.800 4.950 4,200,000 20,404,240 4.8582 0.908 0.901 0.908 0.890 0.917 22,659,474 0.9005 -1.21%
2008-07-09 0 4.960 4.950 4.960 4.810 5.000 4,018,000 19,702,360 4.9035 0.919 0.917 0.919 0.892 0.927 21,677,563 0.9089 4.42%
2008-07-08 0 4.750 4.750 4.810 4.700 4.930 1,804,000 8,645,180 4.7922 0.880 0.880 0.892 0.871 0.914 9,732,784 0.8883 -2.66%
2008-07-07 0 4.880 4.880 4.920 4.640 4.980 1,268,000 6,149,720 4.8499 0.905 0.905 0.912 0.860 0.923 6,841,003 0.8990 3.83%
2008-07-04 0 4.700 4.680 4.700 4.640 4.750 3,202,000 15,048,740 4.6998 0.871 0.867 0.871 0.860 0.880 17,275,151 0.8711 -0.63%
2008-07-03 0 4.730 4.730 4.740 4.660 4.990 2,844,000 13,647,620 4.7987 0.877 0.877 0.879 0.864 0.925 15,343,701 0.8895 -3.27%
2008-07-02 0 4.890 4.850 4.890 4.830 5.090 5,204,000 25,738,780 4.9460 0.906 0.899 0.906 0.895 0.943 28,076,167 0.9167 -3.17%
2008-06-30 0 5.050 5.050 5.070 4.910 5.320 4,172,000 21,007,630 5.0354 0.936 0.936 0.940 0.910 0.986 22,508,411 0.9333 -1.94%
2008-06-27 0 5.150 5.150 5.190 4.920 5.340 8,398,000 43,426,408 5.1710 0.955 0.955 0.962 0.912 0.990 45,308,157 0.9585 -6.70%
2008-06-26 0 5.520 5.410 5.520 5.400 5.750 4,559,000 25,403,260 5.5721 1.023 1.003 1.023 1.001 1.066 24,596,319 1.0328 -2.30%
2008-06-25 0 5.650 5.600 5.650 5.550 5.850 2,124,000 11,985,440 5.6429 1.047 1.038 1.047 1.029 1.084 11,459,220 1.0459 -3.42%
2008-06-24 0 5.850 5.830 5.850 5.830 6.140 2,978,000 17,512,500 5.8806 1.084 1.081 1.084 1.081 1.138 16,066,646 1.0900 -4.72%
2008-06-23 0 6.140 6.140 6.150 6.100 6.260 2,512,000 15,422,720 6.1396 1.138 1.138 1.140 1.131 1.160 13,552,523 1.1380 -3.31%
2008-06-20 0 6.350 6.250 6.360 6.330 6.430 2,484,000 15,820,800 6.3691 1.177 1.158 1.179 1.173 1.192 13,401,460 1.1805 -0.16%
2008-06-19 0 6.360 6.350 6.360 6.330 6.510 3,493,000 22,258,840 6.3724 1.179 1.177 1.179 1.173 1.207 18,845,129 1.1811 -1.09%
2008-06-18 0 6.430 6.430 6.450 6.390 6.430 1,878,000 12,037,600 6.4098 1.192 1.192 1.196 1.184 1.192 10,132,022 1.1881 -0.31%
2008-06-17 0 6.450 6.400 6.440 6.370 6.570 2,120,000 13,563,080 6.3977 1.196 1.186 1.194 1.181 1.218 11,437,639 1.1858 0.00%
2008-06-16 0 6.450 6.420 6.450 6.390 6.580 1,138,000 7,345,260 6.4545 1.196 1.190 1.196 1.184 1.220 6,139,638 1.1964 1.26%
2008-06-13 0 6.370 6.370 6.400 6.350 6.400 1,200,000 7,642,160 6.3685 1.181 1.181 1.186 1.177 1.186 6,474,135 1.1804 -0.47%
2008-06-12 0 6.400 6.400 6.430 6.000 6.500 4,228,000 27,001,740 6.3864 1.186 1.186 1.192 1.112 1.205 22,810,537 1.1837 -3.32%
2008-06-11 0 6.620 6.580 6.620 6.550 6.740 1,156,000 7,659,000 6.6254 1.227 1.220 1.227 1.214 1.249 6,236,750 1.2280 -0.45%
2008-06-10 0 6.650 6.650 6.660 6.450 6.990 4,594,000 30,743,900 6.6922 1.233 1.233 1.234 1.196 1.296 24,785,148 1.2404 -5.27%
2008-06-06 0 7.020 7.000 7.020 6.960 7.090 4,532,000 31,857,320 7.0294 1.301 1.297 1.301 1.290 1.314 24,450,651 1.3029 1.74%
2008-06-05 0 6.900 6.860 6.920 6.860 7.020 3,838,000 26,734,480 6.9657 1.279 1.272 1.283 1.272 1.301 20,706,443 1.2911 -2.27%
2008-06-04 0 7.060 7.020 7.060 6.860 7.200 6,309,000 44,220,790 7.0092 1.309 1.301 1.309 1.272 1.335 34,037,767 1.2992 2.47%
2008-06-03 0 6.890 6.830 6.890 6.800 6.910 3,316,000 22,700,140 6.8456 1.277 1.266 1.277 1.260 1.281 17,890,194 1.2689 0.58%
2008-06-02 0 6.850 6.850 6.880 6.850 6.980 2,180,000 14,992,690 6.8774 1.270 1.270 1.275 1.270 1.294 11,761,346 1.2747 -0.44%
2008-05-30 0 6.880 6.850 6.880 6.810 6.950 1,946,000 13,375,540 6.8734 1.275 1.270 1.275 1.262 1.288 10,498,890 1.2740 0.29%
2008-05-29 0 6.860 6.860 6.880 6.810 7.070 5,508,000 37,654,340 6.8363 1.272 1.272 1.275 1.262 1.310 29,716,281 1.2671 0.88%
2008-05-28 0 6.800 6.790 6.800 6.650 6.820 1,764,000 11,954,900 6.7772 1.260 1.259 1.260 1.233 1.264 9,516,979 1.2562 0.15%
2008-05-27 0 6.790 6.750 6.790 6.650 6.850 4,086,000 27,705,900 6.7807 1.259 1.251 1.259 1.233 1.270 22,044,431 1.2568 4.30%
2008-05-26 0 6.510 6.510 6.570 6.350 6.700 4,218,000 27,412,120 6.4988 1.207 1.207 1.218 1.177 1.242 22,756,586 1.2046 -4.12%
2008-05-23 0 6.790 6.790 6.800 6.780 7.000 3,591,000 24,529,490 6.8308 1.259 1.259 1.260 1.257 1.297 19,373,850 1.2661 -1.74%
2008-05-22 0 6.910 6.910 7.000 6.800 7.000 3,880,000 26,791,780 6.9051 1.281 1.281 1.297 1.260 1.297 20,933,038 1.2799 -1.29%
2008-05-21 0 7.000 7.020 7.030 6.400 7.020 6,050,791 41,039,665 6.7825 1.297 1.301 1.303 1.186 1.301 32,644,700 1.2572 2.64%
2008-05-20 0 6.820 6.810 6.840 6.790 7.150 7,778,250 53,289,425 6.8511 1.264 1.262 1.268 1.259 1.325 41,964,536 1.2699 -3.94%
2008-05-19 0 7.100 7.090 7.110 6.850 7.160 4,736,500 33,256,280 7.0213 1.316 1.314 1.318 1.270 1.327 25,553,952 1.3014 3.80%
2008-05-16 0 6.940 6.930 6.940 6.890 7.000 10,130,000 70,285,060 6.9383 1.268 1.266 1.268 1.259 1.279 55,451,506 1.2675 1.91%
2008-05-15 0 6.810 6.810 6.840 6.420 6.970 12,968,000 87,788,810 6.7696 1.244 1.244 1.250 1.173 1.273 70,986,686 1.2367 5.91%
2008-05-14 0 6.430 6.430 6.450 6.150 6.450 5,356,500 33,929,360 6.3342 1.175 1.175 1.178 1.123 1.178 29,321,421 1.1572 3.38%
2008-05-13 0 6.220 6.220 6.230 5.810 6.250 8,112,600 49,519,670 6.1040 1.136 1.136 1.138 1.061 1.142 44,408,281 1.1151 0.32%
2008-05-09 0 6.200 6.160 6.200 5.980 6.270 13,798,800 84,154,429 6.0987 1.133 1.125 1.133 1.092 1.145 75,534,476 1.1141 2.31%
2008-05-08 0 6.060 6.060 6.070 5.740 6.070 4,775,900 28,316,589 5.9291 1.107 1.107 1.109 1.049 1.109 26,143,223 1.0831 1.00%
2008-05-07 0 6.000 5.930 6.000 5.900 6.330 15,684,000 95,790,820 6.1076 1.096 1.083 1.096 1.078 1.156 85,854,039 1.1157 1.01%
2008-05-06 0 5.940 5.940 5.950 5.380 5.950 8,643,000 50,314,380 5.8214 1.085 1.085 1.087 0.983 1.087 47,311,685 1.0635 10.41%
2008-05-05 0 5.380 5.380 5.400 5.220 5.400 6,238,000 33,210,765 5.3239 0.983 0.983 0.986 0.954 0.986 34,146,742 0.9726 2.67%
2008-05-02 0 5.240 5.240 5.250 4.990 5.280 5,264,000 27,264,420 5.1794 0.957 0.957 0.959 0.912 0.965 28,815,077 0.9462 4.80%
2008-04-30 0 5.000 4.950 5.000 4.930 5.080 3,079,000 15,296,740 4.9681 0.913 0.904 0.913 0.901 0.928 16,854,411 0.9076 -0.20%
2008-04-29 0 5.010 5.000 5.010 4.980 5.150 4,336,000 21,877,860 5.0456 0.915 0.913 0.915 0.910 0.941 23,735,215 0.9217 0.20%
2008-04-28 0 5.000 4.990 5.000 4.920 5.040 1,048,400 5,247,316 5.0051 0.913 0.912 0.913 0.899 0.921 5,738,930 0.9143 0.00%
2008-04-25 0 5.000 4.990 5.000 4.900 5.170 2,468,000 12,330,820 4.9963 0.913 0.912 0.913 0.895 0.944 13,509,804 0.9127 -1.96%
2008-04-24 0 5.100 5.070 5.100 4.890 5.100 3,472,000 17,405,180 5.0130 0.932 0.926 0.932 0.893 0.932 19,005,689 0.9158 4.72%
2008-04-23 0 4.870 4.870 4.880 4.650 4.900 2,735,000 13,107,660 4.7926 0.890 0.890 0.891 0.849 0.895 14,971,359 0.8755 2.53%
2008-04-22 0 4.750 4.780 4.790 4.710 4.930 2,578,000 12,298,880 4.7707 0.868 0.873 0.875 0.860 0.901 14,111,943 0.8715 -3.65%
2008-04-21 0 4.930 4.910 4.930 4.760 4.980 3,396,000 16,572,400 4.8800 0.901 0.897 0.901 0.870 0.910 18,589,666 0.8915 5.57%
2008-04-18 0 4.670 4.660 4.670 4.620 4.820 4,894,000 23,027,200 4.7052 0.853 0.851 0.853 0.844 0.881 26,789,701 0.8596 -1.48%
2008-04-17 0 4.740 4.720 4.740 4.410 4.940 13,992,000 65,363,480 4.6715 0.866 0.862 0.866 0.806 0.902 76,592,050 0.8534 10.23%
2008-04-16 0 4.300 4.280 4.300 4.250 4.650 18,072,840 78,084,553 4.3205 0.786 0.782 0.786 0.776 0.849 98,930,523 0.7893 -4.66%
2008-04-15 0 4.510 4.500 4.510 4.410 4.800 7,487,100 33,779,233 4.5117 0.824 0.822 0.824 0.806 0.877 40,984,301 0.8242 -5.85%
2008-04-14 0 4.790 4.790 4.800 4.730 4.940 2,720,000 13,113,060 4.8210 0.875 0.875 0.877 0.864 0.902 14,889,249 0.8807 -4.77%
2008-04-11 0 5.030 5.010 5.030 4.930 5.150 3,354,000 16,841,240 5.0212 0.919 0.915 0.919 0.901 0.941 18,359,758 0.9173 -2.33%
2008-04-10 0 5.150 5.110 5.150 4.810 5.300 5,450,000 27,231,780 4.9967 0.941 0.934 0.941 0.879 0.968 29,833,239 0.9128 -1.15%
2008-04-09 0 5.210 5.210 5.240 5.200 5.430 3,559,615 18,879,024 5.3037 0.952 0.952 0.957 0.950 0.992 19,485,292 0.9689 -3.70%
2008-04-08 0 5.410 5.400 5.410 5.360 5.530 3,314,000 18,074,380 5.4539 0.988 0.986 0.988 0.979 1.010 18,140,799 0.9963 -0.18%
2008-04-07 0 5.420 5.420 5.430 5.220 5.490 3,243,070 17,305,971 5.3363 0.990 0.990 0.992 0.954 1.003 17,752,529 0.9748 -0.55%
2008-04-03 0 5.450 5.440 5.450 5.400 5.680 3,081,000 16,796,400 5.4516 0.996 0.994 0.996 0.986 1.038 16,865,359 0.9959 -2.68%
2008-04-02 0 5.600 5.580 5.590 5.550 5.730 3,238,000 18,251,400 5.6366 1.023 1.019 1.021 1.014 1.047 17,724,776 1.0297 2.19%
2008-04-01 0 5.480 5.470 5.480 5.410 5.750 5,113,139 28,011,122 5.4783 1.001 0.999 1.001 0.988 1.050 27,989,265 1.0008 3.79%
2008-03-31 0 5.280 5.230 5.330 5.110 5.470 4,212,000 22,489,840 5.3395 0.965 0.955 0.974 0.934 0.999 23,056,441 0.9754 -1.49%
2008-03-28 0 5.360 5.360 5.370 5.300 5.620 8,752,000 47,685,020 5.4485 0.979 0.979 0.981 0.968 1.027 47,908,349 0.9953 1.13%
2008-03-27 0 5.300 5.270 5.300 4.830 5.400 4,623,000 23,937,720 5.1780 0.968 0.963 0.968 0.882 0.986 25,306,250 0.9459 8.16%
2008-03-26 0 4.900 4.850 4.940 4.520 4.970 5,695,000 27,292,120 4.7923 0.895 0.886 0.902 0.826 0.908 31,174,366 0.8755 7.69%
2008-03-25 0 4.550 4.540 4.550 4.200 4.650 7,542,500 33,300,540 4.4151 0.831 0.829 0.831 0.767 0.849 41,287,560 0.8066 14.04%
2008-03-20 0 3.990 4.000 4.010 3.900 4.740 15,596,000 65,994,480 4.2315 0.729 0.731 0.733 0.712 0.866 85,372,328 0.7730 -17.73%
2008-03-19 0 4.850 4.820 4.850 4.820 5.400 5,104,000 25,592,500 5.0142 0.886 0.881 0.886 0.881 0.986 27,939,239 0.9160 -6.19%
2008-03-18 0 5.170 5.160 5.210 5.010 5.500 2,197,000 11,297,680 5.1423 0.944 0.943 0.952 0.915 1.005 12,026,353 0.9394 -1.71%
2008-03-17 0 5.260 5.210 5.270 5.150 5.480 1,032,000 5,420,980 5.2529 0.961 0.952 0.963 0.941 1.001 5,649,156 0.9596 -4.71%
2008-03-14 0 5.520 5.520 5.570 5.520 5.780 1,284,000 7,205,060 5.6114 1.008 1.008 1.018 1.008 1.056 7,028,602 1.0251 -4.17%
2008-03-13 0 5.760 5.700 5.760 5.600 5.900 3,786,000 21,634,240 5.7143 1.052 1.041 1.052 1.023 1.078 20,724,521 1.0439 -1.71%
2008-03-12 0 5.860 5.850 5.870 5.850 6.230 2,040,000 12,165,800 5.9636 1.071 1.069 1.072 1.069 1.138 11,166,937 1.0894 -2.33%
2008-03-11 0 6.000 5.950 5.990 5.800 6.000 2,526,000 14,921,860 5.9073 1.096 1.087 1.094 1.060 1.096 13,827,296 1.0792 -0.33%
2008-03-10 0 6.020 6.010 6.020 5.700 6.030 3,088,300 17,967,370 5.8179 1.100 1.098 1.100 1.041 1.102 16,905,319 1.0628 2.73%
2008-03-07 0 5.860 5.800 5.850 5.800 6.170 2,466,000 14,718,040 5.9684 1.071 1.060 1.069 1.060 1.127 13,498,856 1.0903 -5.48%
2008-03-06 0 6.200 6.200 6.250 6.180 6.550 4,128,000 25,849,480 6.2620 1.133 1.133 1.142 1.129 1.197 22,596,626 1.1440 -4.17%
2008-03-05 0 6.470 6.460 6.490 6.200 6.700 2,298,000 14,702,640 6.3980 1.182 1.180 1.186 1.133 1.224 12,579,226 1.1688 -0.77%
2008-03-04 0 6.520 6.500 6.510 6.500 6.770 1,380,000 9,123,900 6.6115 1.191 1.187 1.189 1.187 1.237 7,554,104 1.2078 -3.69%
2008-03-03 0 6.770 6.770 6.790 6.630 6.840 1,317,000 8,917,990 6.7714 1.237 1.237 1.240 1.211 1.250 7,209,243 1.2370 -1.46%
2008-02-29 0 6.870 6.860 6.870 6.680 6.870 1,400,000 9,535,240 6.8109 1.255 1.253 1.255 1.220 1.255 7,663,584 1.2442 0.59%
2008-02-28 0 6.830 6.830 6.890 6.650 6.850 1,722,000 11,660,120 6.7713 1.248 1.248 1.259 1.215 1.251 9,426,209 1.2370 0.15%
2008-02-27 0 6.820 6.810 6.820 6.800 6.920 1,266,000 8,652,200 6.8343 1.246 1.244 1.246 1.242 1.264 6,930,070 1.2485 0.29%
2008-02-26 0 6.800 6.770 6.840 6.650 6.830 3,408,000 23,030,480 6.7578 1.242 1.237 1.250 1.215 1.248 18,655,354 1.2345 0.44%
2008-02-25 0 6.770 6.730 6.770 6.720 6.880 1,860,000 12,614,840 6.7822 1.237 1.229 1.237 1.228 1.257 10,181,619 1.2390 0.00%
2008-02-22 0 6.770 6.770 6.780 6.720 6.840 1,080,000 7,328,200 6.7854 1.237 1.237 1.239 1.228 1.250 5,911,908 1.2396 -1.88%
2008-02-21 0 6.900 6.880 6.920 6.880 7.110 3,444,000 23,919,520 6.9453 1.261 1.257 1.264 1.257 1.299 18,852,417 1.2688 -2.82%
2008-02-20 0 7.100 7.090 7.100 6.650 7.150 5,532,000 37,894,300 6.8500 1.297 1.295 1.297 1.215 1.306 30,282,106 1.2514 0.28%
2008-02-19 0 7.080 6.980 7.080 6.760 7.100 2,144,000 14,770,320 6.8891 1.293 1.275 1.293 1.235 1.297 11,736,232 1.2585 4.58%
2008-02-18 0 6.770 6.740 6.770 6.680 6.970 2,022,000 13,598,720 6.7254 1.237 1.231 1.237 1.220 1.273 11,068,405 1.2286 -0.73%
2008-02-15 0 6.820 6.860 6.880 6.260 6.880 4,166,000 27,502,620 6.6017 1.246 1.253 1.257 1.144 1.257 22,804,637 1.2060 7.40%
2008-02-14 0 6.350 6.320 6.330 6.130 6.500 3,808,000 24,035,800 6.3119 1.160 1.155 1.156 1.120 1.187 20,844,949 1.1531 3.76%
2008-02-13 0 6.120 6.110 6.150 6.100 6.250 840,000 5,181,360 6.1683 1.118 1.116 1.123 1.114 1.142 4,598,151 1.1268 -0.49%
2008-02-12 0 6.150 6.130 6.170 6.060 6.300 1,116,000 6,893,580 6.1770 1.123 1.120 1.127 1.107 1.151 6,108,971 1.1284 0.00%
2008-02-11 0 6.150 6.060 6.200 5.920 6.300 4,448,008 27,167,110 6.1077 1.123 1.107 1.133 1.081 1.151 24,348,346 1.1158 -1.13%
2008-02-06 0 6.220 6.210 6.260 6.160 6.320 3,668,175 22,924,163 6.2495 1.136 1.134 1.144 1.125 1.155 20,079,549 1.1417 -2.66%
2008-02-05 0 6.390 6.370 6.400 6.280 6.480 3,533,800 22,459,495 6.3556 1.167 1.164 1.169 1.147 1.184 19,343,981 1.1611 -1.54%
2008-02-04 0 6.490 6.480 6.530 6.250 6.550 4,932,000 31,402,340 6.3671 1.186 1.184 1.193 1.142 1.197 26,997,712 1.1631 4.85%
2008-02-01 0 6.190 6.180 6.240 6.020 6.390 2,868,000 17,814,190 6.2114 1.131 1.129 1.140 1.100 1.167 15,699,400 1.1347 -0.16%
2008-01-31 0 6.200 6.200 6.240 6.000 6.350 5,632,000 35,125,280 6.2367 1.133 1.133 1.140 1.096 1.160 30,829,505 1.1393 1.81%
2008-01-30 0 6.090 6.030 6.090 6.000 6.500 7,013,764 43,563,174 6.2111 1.113 1.102 1.113 1.096 1.187 38,393,265 1.1347 -2.72%
2008-01-29 0 6.260 6.230 6.260 6.200 6.310 2,592,000 16,201,960 6.2508 1.144 1.138 1.144 1.133 1.153 14,188,579 1.1419 1.13%
2008-01-28 0 6.190 6.170 6.240 5.960 6.400 4,632,000 28,560,300 6.1659 1.131 1.127 1.140 1.089 1.169 25,355,516 1.1264 2.48%
2008-01-25 0 6.040 6.000 6.010 5.860 6.250 6,869,000 41,251,822 6.0055 1.103 1.096 1.098 1.071 1.142 37,600,829 1.0971 5.78%
2008-01-24 0 5.710 5.650 5.690 5.460 5.930 12,278,000 70,151,340 5.7136 1.043 1.032 1.039 0.997 1.083 67,209,634 1.0438 -0.87%
2008-01-23 0 5.760 5.750 5.760 5.700 6.400 9,300,000 54,678,984 5.8795 1.052 1.050 1.052 1.041 1.169 50,908,095 1.0741 -6.34%
2008-01-22 0 6.150 5.870 6.130 5.110 6.350 15,439,000 89,076,480 5.7696 1.123 1.072 1.120 0.934 1.160 84,512,912 1.0540 -1.13%
2008-01-21 0 6.220 6.250 6.280 6.110 6.470 2,482,000 15,662,100 6.3103 1.136 1.142 1.147 1.116 1.182 13,586,440 1.1528 -4.89%
2008-01-18 0 6.540 6.550 6.580 6.050 6.600 10,589,916 67,270,853 6.3524 1.195 1.197 1.202 1.105 1.206 57,969,081 1.1605 0.00%
2008-01-17 0 6.540 6.450 6.500 5.880 6.600 11,898,000 73,321,680 6.1625 1.195 1.178 1.187 1.074 1.206 65,129,518 1.1258 1.40%
2008-01-16 0 6.450 6.450 6.500 5.580 6.450 27,745,340 162,786,550 5.8672 1.178 1.178 1.187 1.019 1.178 151,877,679 1.0718 0.78%
2008-01-15 0 6.400 6.300 6.310 6.170 7.040 29,911,000 191,849,010 6.4140 1.169 1.151 1.153 1.127 1.286 163,732,477 1.1717 -5.19%
2008-01-14 0 6.750 6.810 6.830 6.600 6.850 12,635,000 85,229,042 6.7455 1.233 1.244 1.248 1.206 1.251 69,163,848 1.2323 -0.88%
2008-01-11 0 6.810 6.810 6.820 6.720 6.880 4,426,000 30,084,940 6.7973 1.244 1.244 1.246 1.228 1.257 24,227,874 1.2417 -1.30%
2008-01-10 0 6.900 6.890 6.900 6.650 7.050 8,957,200 61,478,634 6.8636 1.261 1.259 1.261 1.215 1.288 49,031,612 1.2539 -1.29%
2008-01-09 0 6.990 6.880 6.900 6.850 7.050 10,450,202 72,709,812 6.9577 1.277 1.257 1.261 1.251 1.288 57,204,288 1.2711 -0.14%
2008-01-08 0 7.000 7.000 7.010 6.510 7.300 13,397,868 93,381,353 6.9699 1.279 1.279 1.281 1.189 1.334 73,339,779 1.2733 -0.28%
2008-01-07 0 7.020 7.000 7.030 6.970 7.100 3,744,000 26,302,220 7.0252 1.282 1.279 1.284 1.273 1.297 20,494,614 1.2834 -2.09%
2008-01-04 0 7.170 7.170 7.180 7.040 7.200 5,766,000 41,068,400 7.1225 1.310 1.310 1.312 1.286 1.315 31,563,019 1.3012 1.13%
2008-01-03 0 7.090 7.080 7.100 6.940 7.340 10,382,000 73,939,920 7.1219 1.295 1.293 1.297 1.268 1.341 56,830,951 1.3011 -3.41%
2008-01-02 0 7.340 7.300 7.340 7.180 7.660 7,339,637 54,366,344 7.4072 1.341 1.334 1.341 1.312 1.399 40,177,090 1.3532 -3.17%
2007-12-31 0 7.580 7.490 7.500 7.430 7.750 2,674,000 20,278,800 7.5837 1.385 1.368 1.370 1.357 1.416 14,637,446 1.3854 1.07%
2007-12-28 0 7.500 7.500 7.530 7.350 7.600 1,949,523 14,677,003 7.5285 1.370 1.370 1.376 1.343 1.388 10,671,667 1.3753 -1.32%
2007-12-27 0 7.600 7.590 7.600 7.440 7.800 2,845,528 21,484,872 7.5504 1.388 1.387 1.388 1.359 1.425 15,576,388 1.3793 -2.56%
2007-12-24 0 7.800 7.790 7.800 7.770 7.900 4,101,367 32,012,441 7.8053 1.425 1.423 1.425 1.419 1.443 22,450,837 1.4259 0.00%
2007-12-21 0 7.800 7.650 7.660 7.450 7.850 8,749,923 66,570,588 7.6081 1.425 1.398 1.399 1.361 1.434 47,896,980 1.3899 4.14%
2007-12-20 0 7.490 7.450 7.490 7.410 7.700 3,471,000 25,960,540 7.4793 1.368 1.361 1.368 1.354 1.407 19,000,215 1.3663 -2.73%
2007-12-19 0 7.700 7.650 7.740 7.480 7.770 4,332,000 32,804,420 7.5726 1.407 1.398 1.414 1.366 1.419 23,713,319 1.3834 1.32%
2007-12-18 0 7.600 7.560 7.600 7.220 7.680 4,834,000 36,063,740 7.4604 1.388 1.381 1.388 1.319 1.403 26,461,262 1.3629 2.01%
2007-12-17 0 7.450 7.420 7.450 7.400 7.850 4,455,000 33,896,810 7.6087 1.361 1.356 1.361 1.352 1.434 24,386,620 1.3900 -2.61%
2007-12-14 0 7.650 7.630 7.650 7.480 8.200 14,004,000 106,942,280 7.6366 1.398 1.394 1.398 1.366 1.498 76,657,738 1.3951 -7.38%
2007-12-13 0 8.260 8.230 8.260 8.100 8.600 8,357,100 69,607,647 8.3292 1.509 1.503 1.509 1.480 1.571 45,746,671 1.5216 -3.28%
2007-12-12 0 8.540 8.540 8.550 8.500 8.740 1,722,346 14,765,930 8.5731 1.560 1.560 1.562 1.553 1.597 9,428,103 1.5662 -1.50%
2007-12-11 0 8.670 8.650 8.680 8.600 8.800 2,725,000 23,660,870 8.6829 1.584 1.580 1.586 1.571 1.608 14,916,619 1.5862 -1.70%
2007-12-10 0 8.820 8.800 8.820 8.600 8.850 2,298,000 20,052,780 8.7262 1.611 1.608 1.611 1.571 1.617 12,579,226 1.5941 1.38%
2007-12-07 0 8.700 8.690 8.700 8.670 8.920 5,297,367 46,423,526 8.7635 1.589 1.588 1.589 1.584 1.630 28,997,727 1.6009 -0.34%
2007-12-06 0 8.730 8.740 8.810 8.710 9.300 6,694,000 60,597,782 9.0526 1.595 1.597 1.609 1.591 1.699 36,642,881 1.6537 -3.75%
2007-12-05 0 9.070 9.060 9.070 9.020 9.400 3,367,000 30,580,550 9.0824 1.657 1.655 1.657 1.648 1.717 18,430,920 1.6592 -1.95%
2007-12-04 0 9.250 9.250 9.270 9.060 9.350 2,841,558 26,313,952 9.2604 1.690 1.690 1.693 1.655 1.708 15,554,656 1.6917 2.89%
2007-12-03 0 8.990 9.000 9.140 8.980 9.380 2,860,000 26,362,520 9.2177 1.642 1.644 1.670 1.640 1.714 15,655,608 1.6839 1.01%
2007-11-30 0 8.900 8.860 8.900 8.750 9.000 3,574,000 31,696,220 8.8686 1.626 1.619 1.626 1.598 1.644 19,564,036 1.6201 0.68%
2007-11-29 0 8.840 8.800 8.840 8.500 9.000 6,202,000 54,688,160 8.8178 1.615 1.608 1.615 1.553 1.644 33,949,678 1.6109 6.51%
2007-11-28 0 8.300 8.280 8.310 8.000 8.600 4,362,000 36,886,340 8.4563 1.516 1.513 1.518 1.461 1.571 23,877,539 1.5448 -1.54%
2007-11-27 0 8.430 8.420 8.430 8.110 8.590 5,734,500 48,214,004 8.4077 1.540 1.538 1.540 1.482 1.569 31,390,588 1.5359 0.36%
2007-11-26 0 8.400 8.400 8.440 8.010 8.520 6,054,000 50,140,400 8.2822 1.535 1.535 1.542 1.463 1.556 33,139,528 1.5130 2.44%
2007-11-23 0 8.200 8.250 8.290 7.120 8.250 13,932,000 106,041,049 7.6113 1.498 1.507 1.514 1.301 1.507 76,263,611 1.3905 3.80%
2007-11-22 0 7.900 8.000 8.090 7.590 8.600 6,345,172 49,659,644 7.8264 1.443 1.461 1.478 1.387 1.571 34,733,400 1.4297 -1.25%
2007-11-21 0 8.000 8.010 8.050 7.900 8.200 7,573,949 60,688,952 8.0129 1.461 1.463 1.471 1.443 1.498 41,459,712 1.4638 -4.76%
2007-11-20 0 8.400 8.460 8.500 7.960 8.460 6,404,000 51,952,820 8.1126 1.535 1.545 1.553 1.454 1.545 35,055,424 1.4820 -2.21%
2007-11-19 0 8.590 8.590 8.600 8.580 9.030 3,692,000 31,978,020 8.6614 1.569 1.569 1.571 1.567 1.650 20,209,966 1.5823 -2.39%
2007-11-16 0 8.800 8.800 8.850 8.780 9.060 4,222,002 37,600,937 8.9059 1.608 1.608 1.617 1.604 1.655 23,111,191 1.6270 -4.97%
2007-11-15 0 9.260 9.220 9.280 9.100 9.400 3,422,000 31,572,200 9.2262 1.692 1.684 1.695 1.662 1.717 18,731,989 1.6855 -0.96%
2007-11-14 0 9.350 9.340 9.350 9.350 9.680 2,206,000 20,743,200 9.4031 1.708 1.706 1.708 1.708 1.768 12,075,619 1.7178 1.41%
2007-11-13 0 9.220 9.210 9.220 8.880 9.360 2,510,160 22,942,972 9.1400 1.684 1.683 1.684 1.622 1.710 13,740,588 1.6697 -1.50%
2007-11-12 0 9.360 9.360 9.500 9.060 9.870 5,807,934 55,161,144 9.4976 1.710 1.710 1.735 1.655 1.803 31,792,565 1.7350 -6.77%
2007-11-09 0 10.04 10.02 10.04 9.980 10.22 4,388,000 44,140,400 10.059 1.834 1.830 1.834 1.823 1.867 24,019,863 1.8377 -0.20%
2007-11-08 0 10.06 10.06 10.10 9.730 10.14 4,210,000 42,028,640 9.9830 1.838 1.838 1.845 1.777 1.852 23,045,493 1.8237 -1.76%
2007-11-07 0 10.24 10.10 10.22 9.820 10.26 7,464,000 74,735,100 10.013 1.871 1.845 1.867 1.794 1.874 40,857,852 1.8291 4.28%
2007-11-06 0 9.820 9.820 9.830 9.750 9.890 2,553,000 25,031,320 9.8047 1.794 1.794 1.796 1.781 1.807 13,975,093 1.7911 0.20%
2007-11-05 0 9.800 9.800 9.840 9.700 10.18 3,619,000 35,442,210 9.7934 1.790 1.790 1.798 1.772 1.860 19,810,365 1.7891 -1.80%
2007-11-02 0 9.980 9.940 9.980 9.700 10.08 3,200,000 31,782,440 9.9320 1.823 1.816 1.823 1.772 1.841 17,516,764 1.8144 -3.67%
2007-11-01 0 10.36 10.34 10.36 10.02 10.82 10,756,008 111,501,802 10.367 1.893 1.889 1.893 1.830 1.977 58,878,267 1.8938 -0.77%
2007-10-31 0 10.44 10.44 10.52 9.980 10.70 10,082,424 105,150,045 10.429 1.907 1.907 1.922 1.823 1.955 55,191,075 1.9052 4.61%
2007-10-30 0 9.980 9.960 9.980 9.780 10.32 4,154,000 41,565,380 10.006 1.823 1.820 1.823 1.787 1.885 22,738,949 1.8279 -2.16%
2007-10-29 0 10.20 10.06 10.10 9.600 10.28 11,519,000 115,153,070 9.9968 1.863 1.838 1.845 1.754 1.878 63,054,876 1.8262 7.26%
2007-10-26 0 9.510 9.570 9.580 9.490 9.650 3,267,000 31,233,320 9.5602 1.737 1.748 1.750 1.734 1.763 17,883,521 1.7465 1.71%
2007-10-25 0 9.350 9.240 9.400 9.300 9.740 2,758,000 26,196,520 9.4984 1.708 1.688 1.717 1.699 1.779 15,097,261 1.7352 -2.30%
2007-10-24 0 9.570 9.570 9.580 9.200 9.800 9,986,000 95,604,080 9.5738 1.748 1.748 1.750 1.681 1.790 54,663,252 1.7490 5.16%
2007-10-23 0 9.100 9.190 9.200 8.760 9.320 10,467,000 93,873,750 8.9685 1.662 1.679 1.681 1.600 1.703 57,296,240 1.6384 1.79%
2007-10-22 0 8.940 8.910 8.950 8.940 9.360 4,882,000 44,472,000 9.1094 1.633 1.628 1.635 1.633 1.710 26,724,013 1.6641 -7.36%
2007-10-18 0 9.650 9.470 9.650 9.470 9.770 3,068,000 29,403,640 9.5840 1.763 1.730 1.763 1.730 1.785 16,794,197 1.7508 1.90%
2007-10-17 0 9.470 9.420 9.470 9.370 9.540 4,409,003 41,551,231 9.4242 1.730 1.721 1.730 1.712 1.743 24,134,833 1.7216 -1.56%
2007-10-16 0 9.620 9.600 9.650 9.600 9.980 5,314,006 51,851,959 9.7576 1.757 1.754 1.763 1.754 1.823 29,088,809 1.7825 -3.70%
2007-10-15 0 9.990 9.950 9.960 9.960 10.10 10,090,321 100,922,152 10.002 1.825 1.818 1.820 1.820 1.845 55,234,304 1.8272 -0.10%
2007-10-12 0 10.00 10.00 10.04 9.800 10.18 8,435,000 84,646,120 10.035 1.827 1.827 1.834 1.790 1.860 46,173,095 1.8332 -0.20%
2007-10-11 0 10.02 10.02 10.04 9.900 10.10 6,218,000 62,203,600 10.004 1.830 1.830 1.834 1.809 1.845 34,037,262 1.8275 0.20%
2007-10-10 0 10.00 9.990 10.00 9.860 10.40 8,880,096 89,079,067 10.031 1.827 1.825 1.827 1.801 1.900 48,609,546 1.8325 -2.91%
2007-10-09 0 10.30 10.28 10.30 9.450 10.30 14,734,300 147,898,634 10.038 1.882 1.878 1.882 1.726 1.882 80,655,392 1.8337 4.25%
2007-10-08 0 9.880 9.830 9.840 9.840 10.14 8,818,000 88,267,520 10.010 1.805 1.796 1.798 1.798 1.852 48,269,633 1.8286 -0.50%
2007-10-05 0 9.930 9.820 9.930 9.700 10.08 11,793,200 116,891,935 9.9118 1.814 1.794 1.814 1.772 1.841 64,555,844 1.8107 4.53%
2007-10-04 0 9.500 9.600 9.700 8.800 9.600 19,974,400 181,888,141 9.1061 1.735 1.754 1.772 1.608 1.754 109,339,641 1.6635 4.86%
2007-10-03 0 9.060 9.000 9.050 8.830 10.08 20,708,500 194,004,358 9.3683 1.655 1.644 1.653 1.613 1.841 113,358,096 1.7114 -9.58%
2007-10-02 0 10.02 9.970 10.02 9.580 10.30 20,923,000 208,294,010 9.9553 1.830 1.821 1.830 1.750 1.882 114,532,266 1.8186 -1.76%
2007-09-28 0 10.20 10.24 10.26 9.900 10.40 200,682,000 2,064,435,280 10.287 1.863 1.871 1.874 1.809 1.900 1,098,531,008 1.8793 -8.93%
2007-09-27 1 11.20 11.08 11.20 10.42 11.40 7,946,000 87,787,720 11.048 2.046 2.024 2.046 1.904 2.083 43,496,315 2.0183 8.95%
2007-09-25 0 10.28 10.26 10.32 10.12 10.40 1,874,000 19,267,000 10.281 1.878 1.874 1.885 1.849 1.900 10,258,255 1.8782 -0.77%
2007-09-24 0 10.36 10.28 10.36 10.10 10.48 2,824,336 29,127,621 10.313 1.893 1.878 1.893 1.845 1.915 15,460,383 1.8840 1.77%
2007-09-21 0 10.18 10.14 10.18 9.900 10.34 4,664,000 46,853,320 10.046 1.860 1.852 1.860 1.809 1.889 25,530,683 1.8352 -3.23%
2007-09-20 0 10.52 10.48 10.58 10.22 10.70 1,954,000 20,483,560 10.483 1.922 1.915 1.933 1.867 1.955 10,696,174 1.9150 -0.19%
2007-09-19 0 10.54 10.42 10.54 10.10 11.20 6,496,000 68,839,600 10.597 1.925 1.904 1.925 1.845 2.046 35,559,031 1.9359 4.56%
2007-09-18 0 10.08 10.06 10.12 9.720 10.24 2,417,000 24,211,260 10.017 1.841 1.838 1.849 1.776 1.871 13,230,631 1.8299 1.82%
2007-09-17 0 9.900 9.880 10.00 9.800 10.28 1,602,500 15,916,500 9.9323 1.809 1.805 1.827 1.790 1.878 8,772,067 1.8145 -1.98%
2007-09-14 0 10.10 10.00 10.10 9.430 10.24 5,356,000 53,116,050 9.9171 1.845 1.827 1.845 1.723 1.871 29,318,684 1.8117 6.88%
2007-09-13 0 9.450 9.400 9.470 9.200 9.530 1,972,000 18,562,080 9.4128 1.726 1.717 1.730 1.681 1.741 10,794,706 1.7196 0.21%
2007-09-12 0 9.430 9.430 9.470 9.300 9.690 5,824,455 55,238,721 9.4839 1.723 1.723 1.730 1.699 1.770 31,883,001 1.7325 2.28%
2007-09-11 0 9.220 9.220 9.230 9.180 9.700 5,454,000 51,486,820 9.4402 1.684 1.684 1.686 1.677 1.772 29,855,135 1.7246 -1.91%
2007-09-10 0 9.400 9.390 9.400 9.300 9.500 7,449,000 70,167,330 9.4197 1.717 1.715 1.717 1.699 1.735 40,775,742 1.7208 -4.95%
2007-09-07 0 9.890 9.850 9.870 9.850 10.20 4,615,000 45,929,668 9.9523 1.807 1.799 1.803 1.799 1.863 25,262,458 1.8181 -1.00%
2007-09-06 0 9.990 9.980 9.990 9.800 10.28 8,121,000 81,733,180 10.064 1.825 1.823 1.825 1.790 1.878 44,454,263 1.8386 -4.68%
2007-09-05 0 10.48 10.44 10.48 10.40 10.98 21,581,000 228,928,314 10.608 1.915 1.907 1.915 1.900 2.006 118,134,151 1.9379 4.80%
2007-09-04 0 10.00 10.00 10.02 9.500 10.20 12,718,000 126,854,760 9.9744 1.827 1.827 1.830 1.735 1.863 69,618,189 1.8221 5.04%
2007-09-03 0 9.520 9.490 9.500 8.500 9.540 11,888,000 107,832,000 9.0707 1.739 1.734 1.735 1.553 1.743 65,074,778 1.6570 11.09%
2007-08-31 0 8.570 8.570 8.590 8.380 8.600 7,606,000 64,946,740 8.5389 1.566 1.566 1.569 1.531 1.571 41,635,158 1.5599 2.27%
2007-08-30 0 8.380 8.340 8.450 8.340 8.480 5,268,000 44,414,480 8.4310 1.531 1.524 1.544 1.524 1.549 28,836,973 1.5402 2.57%
2007-08-29 0 8.170 8.140 8.180 7.810 8.240 2,880,000 23,325,100 8.0990 1.493 1.487 1.494 1.427 1.505 15,765,088 1.4795 -2.27%
2007-08-28 0 8.360 8.320 8.360 8.200 8.520 4,622,000 38,781,880 8.3907 1.527 1.520 1.527 1.498 1.556 25,300,776 1.5328 0.84%
2007-08-27 0 8.290 8.280 8.290 7.950 8.360 12,453,304 100,937,851 8.1053 1.514 1.513 1.514 1.452 1.527 68,169,246 1.4807 6.69%
2007-08-24 0 7.770 7.740 7.790 7.660 7.900 3,594,000 27,944,700 7.7754 1.419 1.414 1.423 1.399 1.443 19,673,516 1.4204 -0.89%
2007-08-23 0 7.840 7.780 7.830 7.560 7.990 3,042,000 23,884,640 7.8516 1.432 1.421 1.430 1.381 1.460 16,651,874 1.4344 0.64%
2007-08-22 0 7.880 7.820 7.890 7.760 7.980 8,010,000 62,658,894 7.8226 1.423 1.412 1.425 1.401 1.441 44,353,222 1.4127 1.94%
2007-08-21 0 7.730 7.730 7.750 7.500 7.830 11,552,000 88,297,756 7.6435 1.396 1.396 1.400 1.354 1.414 63,966,095 1.3804 3.07%
2007-08-20 0 7.500 7.370 7.400 7.200 7.600 9,793,000 71,940,380 7.3461 1.354 1.331 1.336 1.300 1.373 54,226,105 1.3267 11.61%
2007-08-17 0 6.720 6.730 6.740 5.560 7.290 35,161,642 225,060,629 6.4007 1.214 1.215 1.217 1.004 1.317 194,698,142 1.1559 -4.00%
2007-08-16 0 7.000 7.000 7.040 6.500 7.700 18,134,000 126,100,636 6.9538 1.264 1.264 1.271 1.174 1.391 100,412,151 1.2558 -11.28%
2007-08-15 0 7.890 7.880 7.900 7.500 8.300 9,568,000 77,044,610 8.0523 1.425 1.423 1.427 1.354 1.499 52,980,228 1.4542 -3.55%
2007-08-14 0 8.180 8.180 8.220 8.100 8.470 9,168,000 75,743,510 8.2617 1.477 1.477 1.484 1.463 1.530 50,765,336 1.4920 -1.21%
2007-08-13 0 8.280 8.280 8.290 8.200 9.000 8,961,000 77,408,620 8.6384 1.495 1.495 1.497 1.481 1.625 49,619,129 1.5601 -2.59%
2007-08-10 0 8.500 8.300 8.650 7.500 8.700 6,483,498 52,405,469 8.0829 1.535 1.499 1.562 1.354 1.571 35,900,628 1.4597 2.53%
2007-08-09 0 8.290 8.290 8.300 8.010 8.350 7,741,000 64,165,780 8.2891 1.497 1.497 1.499 1.447 1.508 42,863,707 1.4970 4.94%
2007-08-08 0 7.900 7.970 8.000 7.290 7.940 5,068,000 38,637,580 7.6238 1.427 1.439 1.445 1.317 1.434 28,062,688 1.3768 7.92%
2007-08-07 0 7.320 7.320 7.340 7.260 7.510 3,478,000 25,630,480 7.3693 1.322 1.322 1.326 1.311 1.356 19,258,490 1.3309 0.97%
2007-08-06 0 7.250 7.230 7.250 7.230 7.640 4,648,000 34,049,520 7.3256 1.309 1.306 1.309 1.306 1.380 25,737,051 1.3230 -6.45%
2007-08-03 0 7.750 7.740 7.750 7.140 7.850 9,756,105 72,058,470 7.3860 1.400 1.398 1.400 1.289 1.418 54,021,809 1.3339 5.30%
2007-08-02 0 7.360 7.280 7.330 7.160 8.100 8,173,000 61,303,850 7.5008 1.329 1.315 1.324 1.293 1.463 45,255,791 1.3546 -6.60%
2007-08-01 0 7.880 7.800 7.850 7.740 8.190 3,560,000 28,445,120 7.9902 1.423 1.409 1.418 1.398 1.479 19,712,543 1.4430 -2.60%
2007-07-31 0 8.090 8.090 8.100 8.060 8.300 1,706,000 13,845,220 8.1156 1.461 1.461 1.463 1.456 1.499 9,446,516 1.4656 -0.74%
2007-07-30 0 8.150 8.100 8.150 7.850 8.200 754,000 6,063,320 8.0415 1.472 1.463 1.472 1.418 1.481 4,175,072 1.4523 2.77%
2007-07-27 0 7.930 7.950 7.990 7.800 8.100 4,212,000 33,305,580 7.9073 1.432 1.436 1.443 1.409 1.463 23,322,818 1.4280 -4.80%
2007-07-26 0 8.330 8.330 8.380 8.330 8.800 2,887,000 24,292,540 8.4145 1.504 1.504 1.513 1.504 1.589 15,985,987 1.5196 0.00%
2007-07-25 0 8.330 8.330 8.340 8.060 8.380 3,918,000 32,499,480 8.2949 1.504 1.504 1.506 1.456 1.513 21,694,872 1.4980 -0.60%
2007-07-24 0 8.380 8.320 8.380 8.050 8.400 7,354,000 59,725,380 8.1215 1.513 1.503 1.513 1.454 1.517 40,720,798 1.4667 8.27%
2007-07-23 0 7.740 7.730 7.740 7.660 7.990 7,199,000 55,847,220 7.7576 1.398 1.396 1.398 1.383 1.443 39,862,528 1.4010 -2.52%
2007-07-20 0 7.940 7.940 8.000 7.900 8.100 2,196,000 17,515,560 7.9761 1.434 1.434 1.445 1.427 1.463 12,159,760 1.4405 -1.00%
2007-07-19 0 8.020 8.010 8.040 7.940 8.130 1,908,000 15,262,550 7.9992 1.448 1.447 1.452 1.434 1.468 10,565,037 1.4446 -0.25%
2007-07-18 0 8.040 8.000 8.040 7.850 8.200 3,106,000 24,952,960 8.0338 1.452 1.445 1.452 1.418 1.481 17,198,640 1.4509 1.64%
2007-07-17 0 7.910 7.900 7.910 7.700 8.210 2,446,000 19,543,260 7.9899 1.429 1.427 1.429 1.391 1.483 13,544,068 1.4429 -2.94%
2007-07-16 0 8.150 8.180 8.190 8.090 8.250 6,124,000 50,058,000 8.1741 1.472 1.477 1.479 1.461 1.490 33,910,004 1.4762 0.74%
2007-07-13 0 8.090 8.070 8.100 7.790 8.100 5,826,000 46,624,480 8.0028 1.461 1.457 1.463 1.407 1.463 32,259,909 1.4453 6.17%
2007-07-12 0 7.620 7.620 7.680 7.600 8.100 6,281,000 48,384,420 7.7033 1.376 1.376 1.387 1.373 1.463 34,779,349 1.3912 -2.93%
2007-07-11 0 7.850 7.800 7.840 7.750 8.330 9,264,000 73,556,480 7.9400 1.418 1.409 1.416 1.400 1.504 51,296,910 1.4339 -7.97%
2007-07-10 0 8.530 8.510 8.530 8.350 8.700 3,372,836 28,745,805 8.5227 1.540 1.537 1.540 1.508 1.571 18,676,173 1.5392 -0.47%
2007-07-09 0 8.570 8.550 8.570 7.950 8.710 7,142,000 60,821,440 8.5160 1.548 1.544 1.548 1.436 1.573 39,546,905 1.5380 9.17%
2007-07-06 0 7.850 7.840 7.850 7.730 8.100 8,468,000 66,694,520 7.8761 1.418 1.416 1.418 1.396 1.463 46,889,274 1.4224 -1.13%
2007-07-05 0 7.940 7.930 7.940 7.480 7.950 27,380,000 211,605,180 7.7285 1.434 1.432 1.434 1.351 1.436 151,609,391 1.3957 6.15%
2007-07-04 0 7.480 7.460 7.480 7.250 7.800 2,643,000 19,658,330 7.4379 1.351 1.347 1.351 1.309 1.409 14,634,902 1.3432 3.03%
2007-07-03 0 7.260 7.260 7.280 7.110 7.640 4,280,000 31,412,180 7.3393 1.311 1.311 1.315 1.284 1.380 23,699,350 1.3254 4.01%
2007-06-29 0 6.980 6.980 6.990 6.560 7.100 3,790,000 26,188,680 6.9099 1.261 1.261 1.262 1.185 1.282 20,986,106 1.2479 6.40%
2007-06-28 0 6.560 6.560 6.600 6.400 6.620 1,476,000 9,654,580 6.5410 1.185 1.185 1.192 1.156 1.196 8,172,953 1.1813 1.55%
2007-06-27 0 6.460 6.460 6.480 6.200 6.800 2,502,000 16,233,560 6.4882 1.167 1.167 1.170 1.120 1.228 13,854,153 1.1717 -0.92%
2007-06-26 0 6.520 6.650 6.680 6.470 6.890 1,158,978 7,655,833 6.6057 1.177 1.201 1.206 1.168 1.244 6,417,529 1.1930 -4.82%
2007-06-25 0 6.850 6.700 6.850 6.600 6.900 1,354,000 9,163,400 6.7677 1.237 1.210 1.237 1.192 1.246 7,497,411 1.2222 1.33%
2007-06-22 0 6.760 6.750 6.760 6.700 7.000 4,339,000 29,716,800 6.8488 1.221 1.219 1.221 1.210 1.264 24,026,046 1.2369 0.30%
2007-06-21 0 6.740 6.730 6.740 6.250 6.800 8,225,000 53,847,738 6.5468 1.217 1.215 1.217 1.129 1.228 45,543,727 1.1823 9.24%
2007-06-20 0 6.170 6.110 6.170 6.030 6.200 6,958,000 42,571,880 6.1184 1.114 1.103 1.114 1.089 1.120 38,528,055 1.1050 1.31%
2007-06-18 0 6.090 6.090 6.120 6.000 6.180 1,742,000 10,585,720 6.0768 1.100 1.100 1.105 1.084 1.116 9,645,857 1.0974 1.50%
2007-06-15 0 6.000 5.990 6.000 5.960 6.200 1,650,000 9,970,900 6.0430 1.084 1.082 1.084 1.076 1.120 9,136,432 1.0913 -0.83%
2007-06-14 0 6.050 5.990 6.050 6.000 6.100 2,132,000 12,846,900 6.0258 1.093 1.082 1.093 1.084 1.102 11,805,377 1.0882 0.83%
2007-06-13 0 6.000 5.960 6.000 5.900 6.090 1,456,000 8,752,680 6.0115 1.084 1.076 1.084 1.066 1.100 8,062,209 1.0856 0.00%
2007-06-12 0 6.000 5.940 6.000 5.900 6.100 1,985,493 11,876,207 5.9815 1.084 1.073 1.084 1.066 1.102 10,994,134 1.0802 -0.33%
2007-06-11 0 6.020 6.020 6.100 6.020 6.180 2,040,415 12,495,710 6.1241 1.087 1.087 1.102 1.087 1.116 11,298,250 1.1060 -0.99%
2007-06-08 0 6.080 6.080 6.140 5.700 6.190 4,684,000 28,318,880 6.0459 1.098 1.098 1.109 1.029 1.118 25,936,391 1.0919 -0.33%
2007-06-07 0 6.100 6.090 6.100 6.010 6.200 4,174,000 25,515,800 6.1130 1.102 1.100 1.102 1.085 1.120 23,112,403 1.1040 -0.81%
2007-06-06 0 6.150 6.130 6.150 6.130 6.230 3,544,000 21,799,780 6.1512 1.111 1.107 1.111 1.107 1.125 19,623,947 1.1109 -0.16%
2007-06-05 0 6.160 6.150 6.160 6.020 6.200 2,840,000 17,437,340 6.1399 1.112 1.111 1.112 1.087 1.120 15,725,737 1.1088 2.67%
2007-06-04 0 6.000 5.990 6.050 5.950 6.200 4,602,000 27,697,000 6.0185 1.084 1.082 1.093 1.075 1.120 25,482,338 1.0869 -2.76%
2007-06-01 0 6.170 6.150 6.170 6.150 6.300 9,046,000 56,031,960 6.1941 1.114 1.111 1.114 1.111 1.138 50,089,794 1.1186 -0.16%
2007-05-31 0 6.180 6.170 6.180 5.780 6.300 15,687,000 94,099,760 5.9986 1.116 1.114 1.116 1.044 1.138 86,862,546 1.0833 7.11%
2007-05-30 0 5.770 5.780 5.790 5.560 5.950 16,516,000 95,479,260 5.7810 1.042 1.044 1.046 1.004 1.075 91,452,911 1.0440 4.91%
2007-05-29 0 5.500 5.490 5.500 5.470 5.960 11,010,000 61,648,860 5.5994 0.993 0.991 0.993 0.988 1.076 60,964,916 1.0112 -7.87%
2007-05-28 0 5.970 5.950 5.970 5.870 6.040 4,032,000 23,939,220 5.9373 1.078 1.075 1.078 1.060 1.091 22,326,116 1.0723 -0.83%
2007-05-25 0 6.020 6.020 6.030 5.950 6.150 8,020,000 48,277,800 6.0197 1.087 1.087 1.089 1.075 1.111 44,408,594 1.0871 -2.90%
2007-05-23 0 6.200 6.190 6.200 5.900 6.210 11,038,000 66,681,820 6.0411 1.120 1.118 1.120 1.066 1.121 61,119,958 1.0910 4.20%
2007-05-22 0 5.950 5.900 5.950 5.900 6.250 7,186,000 43,003,640 5.9844 1.075 1.066 1.075 1.066 1.129 39,790,544 1.0808 -4.80%
2007-05-21 0 6.250 6.240 6.270 5.430 6.300 11,228,154 67,434,621 6.0059 1.129 1.127 1.132 0.981 1.138 62,172,885 1.0846 17.70%
2007-05-18 0 5.310 5.310 5.350 5.200 5.600 19,868,000 107,137,980 5.3925 0.959 0.959 0.966 0.939 1.011 110,013,710 0.9739 -4.32%
2007-05-17 0 5.550 5.520 5.550 5.540 5.770 2,288,154 12,869,966 5.6246 1.002 0.997 1.002 1.001 1.042 12,670,038 1.0158 -0.72%
2007-05-16 0 5.590 5.580 5.600 5.500 5.960 9,270,502 54,761,016 5.9070 1.010 1.008 1.011 0.993 1.076 51,332,913 1.0668 -6.83%
2007-05-15 0 6.000 5.970 6.000 5.540 6.240 9,264,000 55,669,300 6.0092 1.084 1.078 1.084 1.001 1.127 51,296,910 1.0852 8.30%
2007-05-14 0 5.540 5.550 5.570 5.200 5.570 4,761,537 25,598,274 5.3761 1.001 1.002 1.006 0.939 1.006 26,365,731 0.9709 9.70%
2007-05-11 0 5.050 5.050 5.060 5.030 5.130 2,226,000 11,306,140 5.0791 0.912 0.912 0.914 0.908 0.926 12,325,877 0.9173 -1.17%
2007-05-10 0 5.110 5.120 5.160 5.000 5.180 2,524,000 12,769,360 5.0592 0.923 0.925 0.932 0.903 0.935 13,975,972 0.9137 2.20%
2007-05-09 0 5.000 4.990 5.000 4.990 5.100 1,288,000 6,449,940 5.0077 0.903 0.901 0.903 0.901 0.921 7,131,954 0.9044 -0.60%
2007-05-08 0 5.030 5.020 5.040 5.010 5.090 538,000 2,710,240 5.0376 0.908 0.907 0.910 0.905 0.919 2,979,030 0.9098 0.60%
2007-05-07 0 5.000 5.000 5.060 4.980 5.130 2,674,000 13,540,820 5.0639 0.903 0.903 0.914 0.899 0.926 14,806,556 0.9145 -0.20%
2007-05-04 0 5.010 5.000 5.010 5.000 5.140 5,018,000 25,478,640 5.0774 0.905 0.903 0.905 0.903 0.928 27,785,826 0.9170 1.42%
2007-05-03 0 5.010 4.990 5.010 4.980 5.200 3,837,523 19,366,909 5.0467 0.892 0.889 0.892 0.887 0.926 21,550,355 0.8987 -3.65%
2007-05-02 0 5.200 5.190 5.200 5.190 5.300 1,746,000 9,102,040 5.2131 0.926 0.924 0.926 0.924 0.944 9,805,002 0.9283 0.97%
2007-04-30 0 5.150 5.150 5.180 5.150 5.270 2,086,000 10,810,800 5.1826 0.917 0.917 0.922 0.917 0.938 11,714,338 0.9229 0.19%
2007-04-27 0 5.140 5.130 5.150 5.100 5.200 1,720,000 8,849,040 5.1448 0.915 0.914 0.917 0.908 0.926 9,658,994 0.9161 -0.58%
2007-04-26 0 5.170 5.140 5.170 5.080 5.340 3,352,000 17,423,080 5.1978 0.921 0.915 0.921 0.905 0.951 18,823,806 0.9256 0.39%
2007-04-25 0 5.150 5.100 5.140 5.020 5.500 5,962,000 31,041,400 5.2065 0.917 0.908 0.915 0.894 0.979 33,480,768 0.9271 0.98%
2007-04-24 0 5.100 5.080 5.100 4.700 5.280 10,460,000 53,239,560 5.0898 0.908 0.905 0.908 0.837 0.940 58,740,159 0.9064 9.44%
2007-04-23 0 4.660 4.650 4.660 4.630 4.700 5,728,000 26,670,680 4.6562 0.830 0.828 0.830 0.824 0.837 32,166,695 0.8291 2.19%
2007-04-20 0 4.560 4.600 4.640 4.530 4.740 2,718,000 12,517,660 4.6055 0.812 0.819 0.826 0.807 0.844 15,263,456 0.8201 1.56%
2007-04-19 0 4.490 4.480 4.490 4.480 4.720 9,602,000 43,447,360 4.5248 0.800 0.798 0.800 0.798 0.841 53,921,894 0.8057 -0.88%
2007-04-18 0 4.530 4.520 4.550 4.500 4.840 3,372,100 15,482,204 4.5913 0.807 0.805 0.810 0.801 0.862 18,936,682 0.8176 -2.37%
2007-04-17 0 4.640 4.630 4.640 4.630 4.750 2,017,000 9,406,480 4.6636 0.826 0.824 0.826 0.824 0.846 11,326,855 0.8305 -0.22%
2007-04-16 0 4.650 4.670 4.690 4.650 4.880 3,730,000 17,664,560 4.7358 0.828 0.832 0.835 0.828 0.869 20,946,539 0.8433 -2.11%
2007-04-13 0 4.750 4.750 4.760 4.630 4.800 8,014,000 38,007,440 4.7426 0.846 0.846 0.848 0.824 0.855 45,004,172 0.8445 1.71%
2007-04-12 0 4.670 4.600 4.670 4.510 4.750 2,292,000 10,562,260 4.6083 0.832 0.819 0.832 0.803 0.846 12,871,171 0.8206 1.97%
2007-04-11 0 4.580 4.580 4.610 4.400 4.680 6,524,500 29,620,090 4.5398 0.816 0.816 0.821 0.784 0.833 36,639,596 0.8084 4.09%
2007-04-10 0 4.400 4.420 4.430 4.330 4.900 9,385,500 42,755,640 4.5555 0.784 0.787 0.789 0.771 0.873 52,706,096 0.8112 -4.97%
2007-04-04 0 4.630 4.600 4.640 4.550 4.790 13,782,000 64,447,820 4.6762 0.824 0.819 0.826 0.810 0.853 77,395,495 0.8327 2.43%
2007-04-03 0 4.520 4.510 4.520 4.150 4.570 29,212,000 129,466,920 4.4320 0.805 0.803 0.805 0.739 0.814 164,045,654 0.7892 9.98%
2007-04-02 0 4.110 4.110 4.120 3.950 4.110 15,233,000 61,758,890 4.0543 0.732 0.732 0.734 0.703 0.732 85,543,867 0.7220 6.75%
2007-03-30 0 3.850 3.840 3.850 3.830 3.900 2,198,000 8,463,980 3.8508 0.686 0.684 0.686 0.682 0.694 12,343,295 0.6857 -0.52%
2007-03-29 0 3.870 3.860 3.870 3.830 3.890 1,520,000 5,872,860 3.8637 0.689 0.687 0.689 0.682 0.693 8,535,855 0.6880 2.11%
2007-03-28 0 3.790 3.780 3.800 3.780 3.940 2,368,000 9,106,600 3.8457 0.675 0.673 0.677 0.673 0.702 13,297,963 0.6848 -3.07%
2007-03-27 0 3.910 3.860 3.900 3.860 3.940 1,858,000 7,240,840 3.8971 0.696 0.687 0.694 0.687 0.702 10,433,959 0.6940 1.03%
2007-03-26 0 3.870 3.840 3.870 3.770 3.870 2,214,000 8,519,680 3.8481 0.689 0.684 0.689 0.671 0.689 12,433,147 0.6852 2.11%
2007-03-23 0 3.790 3.790 3.800 3.760 3.810 6,490,000 24,649,980 3.7981 0.675 0.675 0.677 0.670 0.678 36,445,854 0.6763 0.80%
2007-03-22 0 3.760 3.750 3.760 3.740 3.830 3,074,000 11,597,500 3.7728 0.670 0.668 0.670 0.666 0.682 17,262,643 0.6718 -0.27%
2007-03-21 0 3.770 3.740 3.770 3.710 3.810 3,976,000 14,974,460 3.7662 0.671 0.666 0.671 0.661 0.678 22,327,999 0.6707 -0.26%
2007-03-20 0 3.780 3.780 3.790 3.680 3.850 4,914,000 18,450,300 3.7546 0.673 0.673 0.675 0.655 0.686 27,595,520 0.6686 2.72%
2007-03-19 0 3.680 3.660 3.680 3.640 3.680 596,000 2,185,100 3.6663 0.655 0.652 0.655 0.648 0.655 3,346,954 0.6529 1.10%
2007-03-16 0 3.640 3.630 3.640 3.600 3.650 3,050,000 11,053,020 3.6239 0.648 0.646 0.648 0.641 0.650 17,127,867 0.6453 -0.27%
2007-03-15 0 3.650 3.640 3.650 3.590 3.720 1,826,000 6,637,860 3.6352 0.650 0.648 0.650 0.639 0.662 10,254,257 0.6473 3.11%
2007-03-14 0 3.540 3.520 3.540 3.500 3.550 1,074,000 3,796,980 3.5354 0.630 0.627 0.630 0.623 0.632 6,031,255 0.6296 -1.94%
2007-03-13 0 3.610 3.610 3.620 3.590 3.630 2,476,000 8,971,238 3.6233 0.643 0.643 0.645 0.639 0.646 13,904,458 0.6452 -0.55%
2007-03-12 0 3.630 3.590 3.620 3.590 3.710 1,414,000 5,152,800 3.6441 0.646 0.639 0.645 0.639 0.661 7,940,591 0.6489 0.55%
2007-03-09 0 3.610 3.590 3.610 3.590 3.630 3,708,000 13,350,780 3.6005 0.643 0.639 0.643 0.639 0.646 20,822,993 0.6412 3.44%
2007-03-08 0 3.490 3.490 3.540 3.420 3.550 1,000,000 3,483,440 3.4834 0.621 0.621 0.630 0.609 0.632 5,615,694 0.6203 1.45%
2007-03-07 0 3.440 3.420 3.440 3.410 3.560 3,762,000 13,093,720 3.4805 0.613 0.609 0.613 0.607 0.634 21,126,241 0.6198 1.78%
2007-03-06 0 3.380 3.400 3.410 3.200 3.400 5,160,000 17,388,040 3.3698 0.602 0.605 0.607 0.570 0.605 28,976,981 0.6001 5.63%
2007-03-05 0 3.200 3.180 3.200 3.180 3.530 7,181,000 23,727,360 3.3042 0.570 0.566 0.570 0.566 0.629 40,326,299 0.5884 -10.11%
2007-03-02 0 3.560 3.560 3.570 3.500 3.600 7,892,000 28,174,160 3.5700 0.634 0.634 0.636 0.623 0.641 44,319,057 0.6357 1.14%
2007-03-01 0 3.520 3.520 3.550 3.520 3.750 5,228,000 18,891,240 3.6135 0.627 0.627 0.632 0.627 0.668 29,358,848 0.6435 -5.38%
2007-02-28 0 3.720 3.720 3.740 3.500 3.750 10,853,000 39,727,380 3.6605 0.662 0.662 0.666 0.623 0.668 60,947,127 0.6518 -3.88%
2007-02-27 0 3.870 3.850 3.890 3.850 4.000 7,768,000 30,437,200 3.9183 0.689 0.686 0.693 0.686 0.712 43,622,711 0.6977 -0.26%
2007-02-26 0 3.880 3.860 3.880 3.870 3.950 1,542,000 6,031,160 3.9113 0.691 0.687 0.691 0.689 0.703 8,659,400 0.6965 -0.77%
2007-02-23 0 3.910 3.900 3.910 3.790 3.910 4,268,000 16,583,560 3.8856 0.696 0.694 0.696 0.675 0.696 23,967,782 0.6919 3.99%
2007-02-22 0 3.760 3.760 3.770 3.700 3.800 1,864,000 7,008,260 3.7598 0.670 0.670 0.671 0.659 0.677 10,467,654 0.6695 0.80%
2007-02-21 0 3.730 3.720 3.730 3.690 3.790 700,000 2,600,400 3.7149 0.664 0.662 0.664 0.657 0.675 3,930,986 0.6615 -1.58%
2007-02-16 0 3.790 3.780 3.800 3.630 3.800 2,786,000 10,439,540 3.7471 0.675 0.673 0.677 0.646 0.677 15,645,324 0.6673 4.99%
2007-02-15 0 3.610 3.620 3.630 3.400 3.650 12,374,000 43,467,060 3.5128 0.643 0.645 0.646 0.605 0.650 69,488,598 0.6255 7.76%
2007-02-14 0 3.350 3.350 3.370 3.350 3.420 4,542,000 15,382,100 3.3866 0.597 0.597 0.600 0.597 0.609 25,506,482 0.6031 -0.59%
2007-02-13 0 3.370 3.320 3.370 3.300 3.410 12,984,800 43,531,510 3.3525 0.600 0.591 0.600 0.588 0.607 72,918,664 0.5970 2.12%
2007-02-12 0 3.300 3.300 3.310 3.230 3.330 11,910,000 38,933,420 3.2690 0.588 0.588 0.589 0.575 0.593 66,882,916 0.5821 -1.79%
2007-02-09 0 3.360 3.350 3.360 3.330 3.470 5,300,200 17,815,432 3.3613 0.598 0.597 0.598 0.593 0.618 29,764,301 0.5986 -2.04%
2007-02-08 0 3.430 3.410 3.430 3.400 3.570 4,366,000 15,196,150 3.4806 0.611 0.607 0.611 0.605 0.636 24,518,120 0.6198 -3.38%
2007-02-07 0 3.550 3.550 3.570 3.500 3.770 7,548,000 27,409,820 3.6314 0.632 0.632 0.636 0.623 0.671 42,387,258 0.6467 -1.66%
2007-02-06 0 3.610 3.590 3.600 3.570 3.640 7,940,000 28,585,440 3.6002 0.643 0.639 0.641 0.636 0.648 44,588,611 0.6411 -1.10%
2007-02-05 0 3.650 3.640 3.690 3.610 3.800 6,266,000 23,036,620 3.6764 0.650 0.648 0.657 0.643 0.677 35,187,939 0.6547 -5.19%
2007-02-02 0 3.850 3.850 3.880 3.700 3.920 1,696,000 6,480,610 3.8211 0.686 0.686 0.691 0.659 0.698 9,524,217 0.6804 5.48%
2007-02-01 0 3.650 3.610 3.650 3.650 3.750 2,300,000 8,472,900 3.6839 0.650 0.643 0.650 0.650 0.668 12,916,096 0.6560 0.00%
2007-01-31 0 3.650 3.610 3.650 3.600 3.900 1,106,000 4,060,540 3.6714 0.650 0.643 0.650 0.641 0.694 6,210,958 0.6538 -0.54%
2007-01-30 0 3.670 3.650 3.700 3.650 3.670 100,000 366,600 3.6660 0.654 0.650 0.659 0.650 0.654 561,569 0.6528 0.00%
2007-01-29 0 3.670 3.600 3.670 3.650 3.710 2,610,000 9,667,870 3.7042 0.654 0.641 0.654 0.650 0.661 14,656,961 0.6596 -1.08%
2007-01-26 0 3.710 3.710 3.730 3.680 3.740 458,000 1,697,760 3.7069 0.661 0.661 0.664 0.655 0.666 2,571,988 0.6601 -2.11%
2007-01-25 0 3.790 3.740 3.800 3.740 3.900 940,000 3,602,520 3.8325 0.675 0.666 0.677 0.666 0.694 5,278,752 0.6825 -1.56%
2007-01-24 0 3.850 3.820 3.850 3.740 3.900 2,950,000 11,338,780 3.8437 0.686 0.680 0.686 0.666 0.694 16,566,297 0.6844 -1.28%
2007-01-23 0 3.900 3.890 3.900 3.870 3.950 1,144,000 4,458,280 3.8971 0.694 0.693 0.694 0.689 0.703 6,424,354 0.6940 0.26%
2007-01-22 0 3.890 3.890 3.910 3.800 3.940 7,797,000 30,266,550 3.8818 0.693 0.693 0.696 0.677 0.702 43,785,566 0.6912 2.64%
2007-01-19 0 3.790 3.760 3.790 3.750 3.800 1,430,000 5,378,160 3.7610 0.675 0.670 0.675 0.668 0.677 8,030,442 0.6697 1.07%
2007-01-18 0 3.750 3.750 3.770 3.720 3.800 1,660,000 6,218,380 3.7460 0.668 0.668 0.671 0.662 0.677 9,322,052 0.6671 -2.60%
2007-01-17 0 3.850 3.820 3.850 3.560 3.880 6,676,000 24,951,740 3.7375 0.686 0.680 0.686 0.634 0.691 37,490,373 0.6656 7.84%
2007-01-16 0 3.570 3.540 3.580 3.400 3.590 4,260,000 14,954,824 3.5105 0.636 0.630 0.637 0.605 0.639 23,922,857 0.6251 0.56%
2007-01-15 0 3.550 3.530 3.560 3.390 3.580 8,993,133 31,287,380 3.4790 0.632 0.629 0.634 0.604 0.637 50,502,683 0.6195 2.90%
2007-01-12 0 3.450 3.450 3.460 3.200 3.500 3,723,282 12,487,057 3.3538 0.614 0.614 0.616 0.570 0.623 20,908,812 0.5972 6.81%
2007-01-11 0 3.230 3.210 3.230 3.140 3.240 4,084,000 13,071,900 3.2008 0.575 0.572 0.575 0.559 0.577 22,934,494 0.5700 2.87%
2007-01-10 0 3.140 3.130 3.140 3.050 3.140 2,180,000 6,749,620 3.0962 0.559 0.557 0.559 0.543 0.559 12,242,213 0.5513 -1.87%
2007-01-09 0 3.200 3.190 3.200 3.070 3.260 4,920,000 15,674,740 3.1859 0.570 0.568 0.570 0.547 0.581 27,629,215 0.5673 0.95%
2007-01-08 0 3.170 3.180 3.200 3.160 3.400 1,596,000 5,122,680 3.2097 0.564 0.566 0.570 0.563 0.605 8,962,648 0.5716 -6.76%
2007-01-05 0 3.400 3.390 3.400 3.370 3.430 3,776,000 12,847,020 3.4023 0.605 0.604 0.605 0.600 0.611 21,204,861 0.6059 -1.45%
2007-01-04 0 3.450 3.440 3.450 3.420 3.600 6,456,515 22,255,592 3.4470 0.614 0.613 0.614 0.609 0.641 36,257,813 0.6138 1.17%
2007-01-03 0 3.410 3.400 3.420 3.350 3.410 2,822,000 9,581,820 3.3954 0.607 0.605 0.609 0.597 0.607 15,847,489 0.6046 0.29%
2007-01-02 0 3.400 3.400 3.410 3.290 3.410 2,111,000 7,121,370 3.3735 0.605 0.605 0.607 0.586 0.607 11,854,730 0.6007 2.72%
2006-12-29 0 3.310 3.350 3.360 3.230 3.350 2,382,000 7,840,000 3.2914 0.589 0.597 0.598 0.575 0.597 13,376,583 0.5861 3.76%
2006-12-28 0 3.190 3.180 3.200 3.170 3.200 319,000 1,015,890 3.1846 0.568 0.566 0.570 0.564 0.570 1,791,406 0.5671 -0.93%
2006-12-27 0 3.220 3.200 3.220 3.110 3.230 553,000 1,768,760 3.1985 0.573 0.570 0.573 0.554 0.575 3,105,479 0.5696 1.90%
2006-12-22 0 3.160 3.200 3.230 3.020 3.240 8,167,000 25,636,460 3.1390 0.563 0.570 0.575 0.538 0.577 45,863,373 0.5590 -1.25%
2006-12-21 0 3.200 3.180 3.200 3.180 3.280 5,424,000 17,547,380 3.2351 0.570 0.566 0.570 0.566 0.584 30,459,524 0.5761 -0.62%
2006-12-20 0 3.220 3.220 3.240 3.160 3.430 3,950,000 13,126,080 3.3231 0.573 0.573 0.577 0.563 0.611 22,181,991 0.5917 -3.01%
2006-12-19 0 3.320 3.320 3.350 3.260 3.360 2,280,000 7,582,214 3.3255 0.591 0.591 0.597 0.581 0.598 12,803,782 0.5922 -1.78%
2006-12-18 0 3.380 3.380 3.420 3.360 3.480 1,478,000 5,014,940 3.3931 0.602 0.602 0.609 0.598 0.620 8,299,996 0.6042 -3.15%
2006-12-15 0 3.490 3.490 3.500 3.450 3.600 748,000 2,602,640 3.4795 0.621 0.621 0.623 0.614 0.641 4,200,539 0.6196 -0.29%
2006-12-14 0 3.500 3.450 3.500 3.400 3.560 986,000 3,450,262 3.4993 0.623 0.614 0.623 0.605 0.634 5,537,074 0.6231 2.94%
2006-12-13 0 3.400 3.370 3.400 3.320 3.420 1,956,000 6,619,520 3.3842 0.605 0.600 0.605 0.591 0.609 10,984,298 0.6026 -0.87%
2006-12-12 0 3.430 3.390 3.430 3.390 3.550 3,954,000 13,593,020 3.4378 0.611 0.604 0.611 0.604 0.632 22,204,454 0.6122 -2.00%
2006-12-11 0 3.500 3.490 3.500 3.450 3.550 4,678,000 16,427,320 3.5116 0.623 0.621 0.623 0.614 0.632 26,270,217 0.6253 -4.11%
2006-12-08 0 3.650 3.640 3.650 3.620 3.780 2,998,000 10,919,840 3.6424 0.650 0.648 0.650 0.645 0.673 16,835,851 0.6486 -2.14%
2006-12-07 0 3.730 3.720 3.730 3.710 3.830 2,626,000 9,851,560 3.7515 0.664 0.662 0.664 0.661 0.682 14,746,812 0.6680 -3.12%
2006-12-06 0 3.850 3.830 3.850 3.590 3.890 4,714,000 17,974,540 3.8130 0.686 0.682 0.686 0.639 0.693 26,472,382 0.6790 7.24%
2006-12-05 0 3.590 3.560 3.590 3.500 3.590 1,522,000 5,403,780 3.5504 0.639 0.634 0.639 0.623 0.639 8,547,086 0.6322 2.57%
2006-12-04 0 3.500 3.490 3.520 3.380 3.520 4,937,000 17,199,770 3.4839 0.623 0.621 0.627 0.602 0.627 27,724,681 0.6204 2.64%
2006-12-01 0 3.410 3.400 3.410 3.380 3.450 1,612,000 5,496,760 3.4099 0.607 0.605 0.607 0.602 0.614 9,052,499 0.6072 -1.16%
2006-11-30 0 3.450 3.440 3.460 3.360 3.470 33,242,000 111,552,900 3.3558 0.614 0.613 0.616 0.598 0.618 186,676,901 0.5976 1.77%
2006-11-29 0 3.390 3.380 3.390 3.350 3.400 1,576,000 5,324,380 3.3784 0.604 0.602 0.604 0.597 0.605 8,850,334 0.6016 1.19%
2006-11-28 0 3.350 3.310 3.350 3.300 3.450 3,440,000 11,575,760 3.3650 0.597 0.589 0.597 0.588 0.614 19,317,987 0.5992 -0.89%
2006-11-27 0 3.380 3.380 3.420 3.310 3.420 1,866,000 6,275,920 3.3633 0.602 0.602 0.609 0.589 0.609 10,478,885 0.5989 2.11%
2006-11-24 0 3.310 3.310 3.330 3.300 3.550 14,184,000 47,132,850 3.3230 0.589 0.589 0.593 0.588 0.632 79,653,004 0.5917 -4.06%
2006-11-23 0 3.450 3.400 3.480 3.270 3.500 59,414,000 197,494,440 3.3240 0.614 0.605 0.620 0.582 0.623 333,650,844 0.5919 7.14%
2006-11-22 0 3.220 3.220 3.230 3.220 3.400 10,874,000 35,484,580 3.2632 0.573 0.573 0.575 0.573 0.605 61,065,057 0.5811 0.94%
2006-11-21 0 3.190 3.180 3.200 3.110 3.260 19,192,000 61,386,400 3.1985 0.568 0.566 0.570 0.554 0.581 107,776,400 0.5696 2.57%
2006-11-20 0 3.110 3.140 3.150 3.030 3.160 10,038,000 31,058,160 3.0941 0.554 0.559 0.561 0.540 0.563 56,370,337 0.5510 1.30%
2006-11-17 0 3.070 3.030 3.070 2.900 3.070 5,784,000 17,405,500 3.0092 0.547 0.540 0.547 0.516 0.547 32,481,174 0.5359 3.37%
2006-11-16 0 2.970 2.950 2.980 2.850 3.000 12,490,000 36,797,700 2.9462 0.529 0.525 0.531 0.508 0.534 70,140,018 0.5246 2.41%
2006-11-15 0 2.900 2.890 2.900 2.850 2.900 3,448,000 9,905,380 2.8728 0.516 0.515 0.516 0.508 0.516 19,362,913 0.5116 0.69%
2006-11-14 0 2.880 2.870 2.880 2.850 2.910 3,406,000 9,772,920 2.8693 0.513 0.511 0.513 0.508 0.518 19,127,054 0.5109 0.35%
2006-11-13 0 2.870 2.860 2.880 2.820 2.950 4,706,000 13,554,480 2.8803 0.511 0.509 0.513 0.502 0.525 26,427,456 0.5129 1.41%
2006-11-10 0 2.830 2.820 2.840 2.800 2.940 2,436,000 6,987,180 2.8683 0.504 0.502 0.506 0.499 0.524 13,679,831 0.5108 -2.41%
2006-11-09 0 2.900 2.880 2.900 2.870 2.930 6,356,000 18,440,480 2.9013 0.516 0.513 0.516 0.511 0.522 35,693,351 0.5166 0.35%
2006-11-08 0 2.890 2.890 2.900 2.770 2.940 15,212,000 43,412,120 2.8538 0.515 0.515 0.516 0.493 0.524 85,425,937 0.5082 5.86%
2006-11-07 0 2.730 2.710 2.730 2.700 2.780 4,982,000 13,615,500 2.7329 0.486 0.483 0.486 0.481 0.495 27,977,388 0.4867 0.00%
2006-11-06 0 2.730 2.730 2.740 2.660 2.770 10,996,000 29,896,480 2.7189 0.486 0.486 0.488 0.474 0.493 61,750,171 0.4842 1.49%
2006-11-03 0 2.690 2.680 2.690 2.640 2.700 3,648,000 9,723,900 2.6655 0.479 0.477 0.479 0.470 0.481 20,486,052 0.4747 0.75%
2006-11-02 0 2.670 2.660 2.670 2.650 2.690 950,000 2,537,920 2.6715 0.475 0.474 0.475 0.472 0.479 5,334,909 0.4757 -0.74%
2006-11-01 0 2.690 2.690 2.700 2.640 2.700 3,844,000 10,229,220 2.6611 0.479 0.479 0.481 0.470 0.481 21,586,728 0.4739 1.13%
2006-10-31 0 2.660 2.630 2.670 2.630 2.690 1,142,000 3,027,060 2.6507 0.474 0.468 0.475 0.468 0.479 6,413,123 0.4720 0.76%
2006-10-27 0 2.640 2.640 2.650 2.640 2.670 1,278,000 3,385,700 2.6492 0.470 0.470 0.472 0.470 0.475 7,176,857 0.4718 -1.49%
2006-10-26 0 2.680 2.670 2.680 2.660 2.720 3,038,000 8,144,920 2.6810 0.477 0.475 0.477 0.474 0.484 17,060,478 0.4774 -0.74%
2006-10-25 0 2.700 2.680 2.710 2.620 2.720 3,540,000 9,476,780 2.6771 0.481 0.477 0.483 0.467 0.484 19,879,557 0.4767 3.45%
2006-10-24 0 2.610 2.610 2.620 2.600 2.650 4,366,000 11,402,500 2.6117 0.465 0.465 0.467 0.463 0.472 24,518,120 0.4651 -1.51%
2006-10-23 0 2.650 2.640 2.650 2.640 2.670 2,234,000 5,922,960 2.6513 0.472 0.470 0.472 0.470 0.475 12,545,460 0.4721 0.38%
2006-10-20 0 2.640 2.640 2.660 2.630 2.700 3,132,000 8,296,560 2.6490 0.470 0.470 0.474 0.468 0.481 17,588,354 0.4717 0.76%
2006-10-19 0 2.620 2.620 2.630 2.610 2.650 1,348,000 3,541,480 2.6272 0.467 0.467 0.468 0.465 0.472 7,569,956 0.4678 -1.13%
2006-10-18 0 2.650 2.630 2.650 2.600 2.670 1,490,000 3,914,140 2.6269 0.472 0.468 0.472 0.463 0.475 8,367,384 0.4678 1.15%
2006-10-17 0 2.620 2.600 2.620 2.570 2.650 1,282,000 3,339,880 2.6052 0.467 0.463 0.467 0.458 0.472 7,199,320 0.4639 -1.13%
2006-10-16 0 2.650 2.650 2.670 2.650 2.700 757,000 2,017,560 2.6652 0.472 0.472 0.475 0.472 0.481 4,251,080 0.4746 -3.28%
2006-10-13 0 2.740 2.740 2.750 2.700 2.790 7,355,250 20,203,295 2.7468 0.488 0.488 0.490 0.481 0.497 41,304,833 0.4891 2.24%
2006-10-12 0 2.680 2.680 2.690 2.660 2.700 3,132,000 8,369,900 2.6724 0.477 0.477 0.479 0.474 0.481 17,588,354 0.4759 1.52%
2006-10-11 0 2.640 2.640 2.650 2.590 2.670 5,578,000 14,777,560 2.6493 0.470 0.470 0.472 0.461 0.475 31,324,341 0.4718 1.93%
2006-10-10 0 2.590 2.580 2.590 2.520 2.620 3,272,000 8,440,400 2.5796 0.461 0.459 0.461 0.449 0.467 18,374,551 0.4594 2.78%
2006-10-09 0 2.520 2.520 2.540 2.500 2.540 2,324,000 5,846,940 2.5159 0.449 0.449 0.452 0.445 0.452 13,050,873 0.4480 -0.40%
2006-10-06 0 2.530 2.510 2.540 2.520 2.560 2,182,000 5,546,280 2.5418 0.451 0.447 0.452 0.449 0.456 12,253,444 0.4526 -0.39%
2006-10-05 0 2.540 2.530 2.550 2.540 2.620 2,862,000 7,370,972 2.5755 0.452 0.451 0.454 0.452 0.467 16,072,116 0.4586 -1.17%
2006-10-04 0 2.570 2.560 2.570 2.530 2.570 1,470,000 3,743,760 2.5468 0.458 0.456 0.458 0.451 0.458 8,255,070 0.4535 -0.39%
2006-10-03 0 2.580 2.570 2.600 2.550 2.600 1,088,000 2,787,660 2.5622 0.459 0.458 0.463 0.454 0.463 6,109,875 0.4563 -0.39%
2006-09-29 0 2.590 2.590 2.600 2.560 2.590 952,000 2,448,880 2.5724 0.461 0.461 0.463 0.456 0.461 5,346,141 0.4581 0.39%
2006-09-28 0 2.580 2.570 2.590 2.560 2.610 2,581,268 6,669,897 2.5840 0.459 0.458 0.461 0.456 0.465 14,495,611 0.4601 -0.77%
2006-09-27 0 2.600 2.600 2.610 2.500 2.690 5,148,000 13,281,020 2.5798 0.463 0.463 0.465 0.445 0.479 28,909,593 0.4594 1.96%
2006-09-26 0 2.550 2.550 2.560 2.530 2.600 3,032,000 7,775,680 2.5645 0.454 0.454 0.456 0.451 0.463 17,026,784 0.4567 -0.39%
2006-09-25 0 2.560 2.570 2.580 2.550 2.580 2,088,000 5,339,020 2.5570 0.456 0.458 0.459 0.454 0.459 11,725,569 0.4553 0.39%
2006-09-22 0 2.550 2.530 2.550 2.460 2.580 4,352,000 11,050,680 2.5392 0.454 0.451 0.454 0.438 0.459 24,439,500 0.4522 3.66%
2006-09-21 0 2.460 2.450 2.460 2.380 2.480 5,437,000 13,151,650 2.4189 0.438 0.436 0.438 0.424 0.442 30,532,528 0.4307 0.41%
2006-09-20 0 2.450 2.440 2.450 2.430 2.530 5,866,317 14,502,054 2.4721 0.436 0.434 0.436 0.433 0.451 32,943,441 0.4402 -3.92%
2006-09-19 0 2.550 2.540 2.550 2.530 2.560 4,038,000 10,299,060 2.5505 0.454 0.452 0.454 0.451 0.456 22,676,172 0.4542 0.79%
2006-09-18 0 2.530 2.520 2.530 2.500 2.580 5,166,000 13,102,660 2.5363 0.451 0.449 0.451 0.445 0.459 29,010,675 0.4516 -1.94%
2006-09-15 0 2.580 2.600 2.610 2.580 2.650 754,000 1,968,740 2.6111 0.459 0.463 0.465 0.459 0.472 4,234,233 0.4650 -3.01%
2006-09-14 0 2.660 2.660 2.670 2.660 2.680 852,000 2,277,720 2.6734 0.474 0.474 0.475 0.474 0.477 4,784,571 0.4761 -0.75%
2006-09-13 0 2.720 2.710 2.720 2.700 2.760 878,000 2,392,500 2.7249 0.477 0.475 0.477 0.474 0.484 5,004,170 0.4781 -2.16%
2006-09-12 0 2.780 2.750 2.780 2.740 2.790 1,784,000 4,937,220 2.7675 0.488 0.482 0.488 0.481 0.490 10,167,926 0.4856 1.46%
2006-09-11 0 2.740 2.730 2.770 2.700 2.800 2,918,000 8,009,180 2.7447 0.481 0.479 0.486 0.474 0.491 16,631,171 0.4816 -1.08%
2006-09-08 0 2.770 2.760 2.780 2.670 2.780 3,426,000 9,317,660 2.7197 0.486 0.484 0.488 0.468 0.488 19,526,522 0.4772 -0.72%
2006-09-07 0 2.790 2.780 2.790 2.770 2.820 3,362,000 9,410,620 2.7991 0.490 0.488 0.490 0.486 0.495 19,161,754 0.4911 -1.06%
2006-09-06 0 2.820 2.820 2.830 2.720 2.850 3,798,000 10,687,736 2.8140 0.495 0.495 0.497 0.477 0.500 21,646,740 0.4937 2.17%
2006-09-05 0 2.760 2.760 2.770 2.650 2.780 4,424,000 12,157,940 2.7482 0.484 0.484 0.486 0.465 0.488 25,214,634 0.4822 4.15%
2006-09-04 0 2.650 2.640 2.650 2.500 2.650 3,982,000 10,340,320 2.5968 0.465 0.463 0.465 0.439 0.465 22,695,450 0.4556 4.74%
2006-09-01 0 2.530 2.520 2.540 2.460 2.550 5,922,000 14,856,960 2.5088 0.444 0.442 0.446 0.432 0.447 33,752,500 0.4402 1.20%
2006-08-31 0 2.500 2.490 2.510 2.460 2.530 2,372,000 5,939,860 2.5042 0.439 0.437 0.440 0.432 0.444 13,519,239 0.4394 1.63%
2006-08-30 0 2.460 2.460 2.470 2.420 2.540 2,710,000 6,685,840 2.4671 0.432 0.432 0.433 0.425 0.446 15,445,673 0.4329 -1.60%
2006-08-29 0 2.500 2.500 2.510 2.470 2.510 3,488,000 8,703,760 2.4953 0.439 0.439 0.440 0.433 0.440 19,879,892 0.4378 0.00%
2006-08-28 0 2.500 2.490 2.500 2.490 2.550 1,390,600 3,475,060 2.4990 0.439 0.437 0.439 0.437 0.447 7,925,739 0.4385 0.00%
2006-08-25 0 2.500 2.520 2.530 2.440 2.520 3,058,000 7,550,600 2.4691 0.439 0.442 0.444 0.428 0.442 17,429,103 0.4332 2.46%
2006-08-24 0 2.440 2.440 2.450 2.390 2.480 1,038,000 2,527,860 2.4353 0.428 0.428 0.430 0.419 0.435 5,916,092 0.4273 2.09%
2006-08-23 0 2.390 2.380 2.390 2.380 2.450 996,000 2,386,060 2.3956 0.419 0.418 0.419 0.418 0.430 5,676,712 0.4203 -0.42%
2006-08-22 0 2.400 2.400 2.410 2.380 2.480 4,508,000 10,908,080 2.4197 0.421 0.421 0.423 0.418 0.435 25,693,393 0.4245 0.42%
2006-08-21 0 2.390 2.380 2.390 2.200 2.420 1,880,000 4,496,180 2.3916 0.419 0.418 0.419 0.386 0.425 10,715,079 0.4196 -2.05%
2006-08-18 0 2.440 2.430 2.460 2.420 2.550 3,760,000 9,403,440 2.5009 0.428 0.426 0.432 0.425 0.447 21,430,159 0.4388 -2.40%
2006-08-17 0 2.500 2.490 2.500 2.470 2.560 3,250,000 8,171,740 2.5144 0.439 0.437 0.439 0.433 0.449 18,523,409 0.4412 1.21%
2006-08-16 0 2.470 2.450 2.490 2.440 2.600 5,620,000 14,156,040 2.5189 0.433 0.430 0.437 0.428 0.456 32,031,248 0.4419 -4.63%
2006-08-15 0 2.590 2.580 2.590 2.560 2.660 1,468,000 3,813,200 2.5975 0.454 0.453 0.454 0.449 0.467 8,366,881 0.4557 -3.00%
2006-08-14 0 2.670 2.660 2.680 2.650 2.670 344,000 913,620 2.6559 0.468 0.467 0.470 0.465 0.468 1,960,632 0.4660 0.75%
2006-08-11 0 2.650 2.650 2.670 2.650 2.690 564,000 1,507,320 2.6726 0.465 0.465 0.468 0.465 0.472 3,214,524 0.4689 -0.38%
2006-08-10 0 2.660 2.660 2.670 2.660 2.680 402,000 1,073,920 2.6714 0.467 0.467 0.468 0.467 0.470 2,291,203 0.4687 -0.75%
2006-08-09 0 2.680 2.670 2.680 2.670 2.700 508,000 1,363,460 2.6840 0.470 0.468 0.470 0.468 0.474 2,895,351 0.4709 0.37%
2006-08-08 0 2.670 2.660 2.670 2.660 2.780 1,758,000 4,733,100 2.6923 0.468 0.467 0.468 0.467 0.488 10,019,739 0.4724 -4.64%
2006-08-07 0 2.800 2.760 2.800 2.750 2.920 1,996,000 5,683,420 2.8474 0.491 0.484 0.491 0.482 0.512 11,376,223 0.4996 -1.75%
2006-08-04 0 2.850 2.850 2.890 2.620 2.850 1,692,000 4,622,320 2.7319 0.500 0.500 0.507 0.460 0.500 9,643,572 0.4793 9.20%
2006-08-03 0 2.610 2.610 2.620 2.590 2.700 4,396,000 11,576,060 2.6333 0.458 0.458 0.460 0.454 0.474 25,055,047 0.4620 -1.88%
2006-08-02 0 2.660 2.660 2.670 2.580 2.680 1,010,000 2,672,680 2.6462 0.467 0.467 0.468 0.453 0.470 5,756,505 0.4643 2.31%
2006-08-01 0 2.600 2.560 2.610 2.560 2.700 1,303,268 3,447,211 2.6451 0.456 0.449 0.458 0.449 0.474 7,427,989 0.4641 -2.99%
2006-07-31 0 2.680 2.600 2.700 2.550 2.710 1,474,000 3,881,040 2.6330 0.470 0.456 0.474 0.447 0.475 8,401,078 0.4620 5.10%
2006-07-28 0 2.550 2.550 2.560 2.530 2.560 934,000 2,377,600 2.5456 0.447 0.447 0.449 0.444 0.449 5,323,343 0.4466 -0.78%
2006-07-27 0 2.570 2.560 2.570 2.550 2.620 517,000 1,331,220 2.5749 0.451 0.449 0.451 0.447 0.460 2,946,647 0.4518 -1.91%
2006-07-26 0 2.620 2.610 2.620 2.630 2.660 202,000 533,720 2.6422 0.460 0.458 0.460 0.461 0.467 1,151,301 0.4636 -0.76%
2006-07-25 0 2.640 2.640 2.670 2.640 2.680 146,000 388,340 2.6599 0.463 0.463 0.468 0.463 0.470 832,129 0.4667 -0.38%
2006-07-24 0 2.650 2.650 2.700 2.650 2.650 10,000 26,500 2.6500 0.465 0.465 0.474 0.465 0.465 56,995 0.4650 -1.85%
2006-07-21 0 2.700 2.650 2.700 2.625 2.700 120,000 318,650 2.6554 0.474 0.465 0.474 0.461 0.474 683,941 0.4659 0.93%
2006-07-20 0 2.675 2.650 2.700 2.650 2.700 322,000 866,100 2.6898 0.469 0.465 0.474 0.465 0.474 1,835,242 0.4719 0.94%
2006-07-19 0 2.650 2.650 2.700 2.650 2.650 260,000 689,000 2.6500 0.465 0.465 0.474 0.465 0.465 1,481,873 0.4650 0.95%
2006-07-18 0 2.625 2.575 2.700 2.575 2.700 2,706,000 7,014,950 2.5924 0.461 0.452 0.474 0.452 0.474 15,422,875 0.4548 -2.78%
2006-07-17 0 2.700 2.650 2.700 2.700 2.750 112,000 302,500 2.7009 0.474 0.465 0.474 0.474 0.482 638,345 0.4739 -1.82%
2006-07-14 0 2.750 2.725 2.750 2.725 2.775 266,000 729,700 2.7432 0.482 0.478 0.482 0.478 0.487 1,516,070 0.4813 0.00%
2006-07-13 0 2.750 2.750 2.775 2.725 2.800 582,000 1,606,900 2.7610 0.482 0.482 0.487 0.478 0.491 3,317,115 0.4844 0.00%
2006-07-12 0 2.750 2.725 2.750 2.750 2.750 102,000 280,500 2.7500 0.482 0.478 0.482 0.482 0.482 581,350 0.4825 0.00%
2006-07-11 0 2.750 2.750 2.800 2.750 2.800 298,000 831,050 2.7888 0.482 0.482 0.491 0.482 0.491 1,698,454 0.4893 -1.79%
2006-07-10 0 2.800 2.775 2.800 2.750 2.825 706,000 1,948,050 2.7593 0.491 0.487 0.491 0.482 0.496 4,023,854 0.4841 0.90%
2006-07-07 0 2.775 2.775 2.825 2.775 2.825 508,400 1,419,490 2.7921 0.487 0.487 0.496 0.487 0.496 2,897,631 0.4899 -1.77%
2006-07-06 0 2.825 2.800 2.825 2.825 2.850 180,000 509,300 2.8294 0.496 0.491 0.496 0.496 0.500 1,025,912 0.4964 -2.59%
2006-07-05 0 2.900 2.900 2.950 2.875 2.900 74,000 214,550 2.8993 0.509 0.509 0.518 0.504 0.509 421,764 0.5087 -0.85%
2006-07-04 0 2.925 2.900 2.950 2.875 2.925 34,000 99,350 2.9221 0.513 0.509 0.518 0.504 0.513 193,783 0.5127 0.86%
2006-07-03 0 2.900 2.900 2.950 2.900 2.950 298,000 867,600 2.9114 0.509 0.509 0.518 0.509 0.518 1,698,454 0.5108 -2.52%
2006-06-30 0 2.975 2.950 2.975 2.950 2.975 579,200 1,713,440 2.9583 0.522 0.518 0.522 0.518 0.522 3,301,156 0.5190 1.71%
2006-06-29 0 2.925 2.900 2.925 2.850 2.925 162,000 470,500 2.9043 0.513 0.509 0.513 0.500 0.513 923,321 0.5096 0.86%
2006-06-28 0 2.900 2.775 2.900 2.850 2.900 322,000 927,450 2.8803 0.509 0.487 0.509 0.500 0.509 1,835,242 0.5054 0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 1,102,000 3,156,144 2.8640 0.504 0.500 0.504 0.500 0.504 6,280,860 0.5025 0.88%
2006-06-26 0 2.850 2.850 2.875 2.800 2.850 534,000 1,515,400 2.8378 0.500 0.500 0.504 0.491 0.500 3,043,539 0.4979 0.88%
2006-06-23 0 2.825 2.800 2.825 2.775 2.850 418,000 1,175,400 2.8120 0.496 0.491 0.496 0.487 0.500 2,382,395 0.4934 0.00%
2006-06-22 0 2.825 2.800 2.850 2.825 2.850 222,000 632,300 2.8482 0.496 0.491 0.500 0.496 0.500 1,265,291 0.4997 0.00%
2006-06-21 0 2.825 2.825 2.850 2.800 2.850 109,451 309,804 2.8305 0.496 0.496 0.500 0.491 0.500 623,817 0.4966 -0.88%
2006-06-20 0 2.850 2.825 2.850 2.800 2.875 544,000 1,534,700 2.8211 0.500 0.496 0.500 0.491 0.504 3,100,534 0.4950 3.64%
2006-06-19 0 2.750 2.725 2.775 2.725 2.775 212,000 583,350 2.7517 0.482 0.478 0.487 0.478 0.487 1,208,296 0.4828 1.85%
2006-06-16 0 2.700 2.650 2.700 2.675 2.725 238,000 642,850 2.7011 0.474 0.465 0.474 0.469 0.478 1,356,483 0.4739 2.86%
2006-06-15 0 2.625 2.525 2.650 2.400 2.700 1,074,000 2,747,550 2.5582 0.461 0.443 0.465 0.421 0.474 6,121,274 0.4489 6.06%
2006-06-14 0 2.475 2.425 2.525 2.400 2.550 4,094,000 10,155,200 2.4805 0.434 0.425 0.443 0.421 0.447 23,333,795 0.4352 -6.60%
2006-06-13 0 2.650 2.625 2.650 2.600 2.800 666,000 1,768,450 2.6553 0.465 0.461 0.465 0.456 0.491 3,795,874 0.4659 -5.36%
2006-06-12 0 2.800 2.800 2.850 2.800 2.950 230,000 645,500 2.8065 0.491 0.491 0.500 0.491 0.518 1,310,887 0.4924 -3.45%
2006-06-09 0 2.900 2.875 2.900 2.850 2.950 278,000 801,500 2.8831 0.509 0.504 0.509 0.500 0.518 1,584,464 0.5058 3.57%
2006-06-08 0 2.800 2.800 2.850 2.750 2.975 624,000 1,755,300 2.8130 0.491 0.491 0.500 0.482 0.522 3,556,494 0.4935 -5.08%
2006-06-07 0 2.950 2.925 2.950 2.950 3.000 294,000 874,250 2.9736 0.518 0.513 0.518 0.518 0.526 1,675,656 0.5217 -0.84%
2006-06-06 0 2.975 2.975 3.000 2.900 3.000 1,150,000 3,393,600 2.9510 0.522 0.522 0.526 0.509 0.526 6,554,437 0.5178 1.71%
2006-06-05 0 2.925 2.925 2.950 2.875 3.000 2,922,000 8,596,650 2.9420 0.513 0.513 0.518 0.504 0.526 16,653,969 0.5162 2.63%
2006-06-02 0 2.850 2.825 2.875 2.750 2.875 1,572,000 4,471,350 2.8444 0.500 0.496 0.504 0.482 0.504 8,959,630 0.4991 2.70%
2006-06-01 0 2.775 2.775 2.800 2.700 2.900 3,108,000 8,620,900 2.7738 0.487 0.487 0.491 0.474 0.509 17,714,078 0.4867 -3.48%
2006-05-30 0 2.875 2.850 2.875 2.800 2.900 950,000 2,741,800 2.8861 0.504 0.500 0.504 0.491 0.509 5,414,535 0.5064 1.77%
2006-05-29 0 2.825 2.825 2.875 2.825 3.050 8,078,000 24,472,650 3.0295 0.496 0.496 0.504 0.496 0.535 46,040,645 0.5315 -6.61%
2006-05-26 0 3.025 3.000 3.025 2.900 3.300 72,176,000 223,345,100 3.0945 0.531 0.526 0.531 0.509 0.579 411,367,859 0.5429 -8.33%
2006-05-25 1 - - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2006-05-24 0 3.300 3.300 3.325 3.250 3.400 3,105,000 10,379,650 3.3429 0.579 0.579 0.583 0.570 0.597 17,696,980 0.5865 2.33%
2006-05-23 0 3.225 3.225 3.250 3.150 3.250 2,585,000 8,349,325 3.2299 0.566 0.566 0.570 0.553 0.570 14,733,234 0.5667 0.78%
2006-05-22 0 3.200 3.150 3.200 3.125 3.475 4,663,696 15,352,589 3.2919 0.561 0.553 0.561 0.548 0.610 26,580,784 0.5776 -3.76%
2006-05-19 0 3.325 3.325 3.350 3.225 3.325 1,304,000 4,291,500 3.2910 0.583 0.583 0.588 0.566 0.583 7,432,161 0.5774 3.10%
2006-05-18 0 3.225 3.200 3.225 3.175 3.275 5,126,000 16,531,050 3.2249 0.566 0.561 0.566 0.557 0.575 29,215,690 0.5658 -4.44%
2006-05-17 0 3.375 3.375 3.400 3.300 3.425 2,550,000 8,633,950 3.3859 0.592 0.592 0.597 0.579 0.601 14,533,751 0.5941 3.05%
2006-05-16 0 3.275 3.275 3.300 3.250 3.400 1,136,000 3,773,250 3.3215 0.575 0.575 0.579 0.570 0.597 6,474,644 0.5828 -2.96%
2006-05-15 0 3.375 3.375 3.400 3.325 3.475 2,810,000 9,513,600 3.3856 0.592 0.592 0.597 0.583 0.610 16,015,624 0.5940 -2.88%
2006-05-12 0 3.475 3.475 3.500 3.225 3.500 11,470,000 39,404,750 3.4355 0.610 0.610 0.614 0.566 0.614 65,373,384 0.6028 6.11%
2006-05-11 0 3.275 3.250 3.325 3.175 3.300 4,506,000 14,725,700 3.2680 0.575 0.570 0.583 0.557 0.579 25,681,994 0.5734 3.15%
2006-05-10 0 3.175 3.150 3.175 3.050 3.200 3,112,000 9,815,600 3.1541 0.557 0.553 0.557 0.535 0.561 17,736,876 0.5534 5.83%
2006-05-09 0 3.000 2.975 3.000 3.000 3.250 1,833,000 5,672,600 3.0947 0.526 0.522 0.526 0.526 0.570 10,447,202 0.5430 -5.51%
2006-05-08 0 3.175 3.150 3.200 2.900 3.200 7,107,600 21,716,570 3.0554 0.557 0.553 0.561 0.509 0.561 40,509,840 0.5361 11.40%
2006-05-04 0 2.850 2.850 2.900 2.850 2.900 686,000 1,970,750 2.8728 0.500 0.500 0.509 0.500 0.509 3,909,864 0.5040 0.88%
2006-05-03 0 2.875 2.850 2.875 2.825 2.875 500,000 1,426,700 2.8534 0.496 0.491 0.496 0.487 0.496 2,900,193 0.4919 2.68%
2006-05-02 0 2.800 2.800 2.850 2.800 2.875 1,280,000 3,613,050 2.8227 0.483 0.483 0.491 0.483 0.496 7,424,495 0.4866 -3.45%
2006-04-28 0 2.900 2.850 2.900 2.700 2.900 702,000 1,991,000 2.8362 0.500 0.491 0.500 0.465 0.500 4,071,871 0.4890 0.00%
2006-04-27 0 2.900 2.875 2.900 2.750 2.900 1,524,000 4,332,400 2.8428 0.500 0.496 0.500 0.474 0.500 8,839,789 0.4901 7.41%
2006-04-26 0 2.700 2.700 2.725 2.650 2.725 414,000 1,112,800 2.6879 0.465 0.465 0.470 0.457 0.470 2,401,360 0.4634 0.00%
2006-04-25 0 2.700 2.700 2.725 2.675 2.775 1,332,000 3,595,750 2.6995 0.465 0.465 0.470 0.461 0.478 7,726,115 0.4654 0.00%
2006-04-24 0 2.700 2.700 2.775 2.700 2.825 2,152,000 5,901,550 2.7424 0.465 0.465 0.478 0.465 0.487 12,482,432 0.4728 -1.82%
2006-04-21 0 2.750 2.725 2.775 2.725 2.850 1,240,000 3,415,250 2.7542 0.474 0.470 0.478 0.470 0.491 7,192,479 0.4748 -3.51%
2006-04-20 0 2.850 2.850 2.875 2.775 2.925 712,000 2,002,800 2.8129 0.491 0.491 0.496 0.478 0.504 4,129,875 0.4850 0.00%
2006-04-19 0 2.850 2.850 2.875 2.825 3.000 726,000 2,092,600 2.8824 0.491 0.491 0.496 0.487 0.517 4,211,081 0.4969 -4.20%
2006-04-18 0 2.975 2.950 2.975 2.900 3.000 1,218,000 3,612,750 2.9661 0.513 0.509 0.513 0.500 0.517 7,064,871 0.5114 3.48%
2006-04-13 0 2.875 2.875 2.900 2.825 2.925 964,000 2,761,400 2.8645 0.496 0.496 0.500 0.487 0.504 5,591,573 0.4939 -0.86%
2006-04-12 0 2.900 2.900 2.925 2.900 3.000 614,000 1,801,600 2.9342 0.500 0.500 0.504 0.500 0.517 3,561,437 0.5059 -3.33%
2006-04-11 0 3.000 2.975 3.000 2.925 3.075 1,714,000 5,154,200 3.0071 0.517 0.513 0.517 0.504 0.530 9,941,863 0.5184 0.00%
2006-04-10 0 3.000 2.975 3.025 2.975 3.150 4,126,000 12,574,218 3.0476 0.517 0.513 0.522 0.513 0.543 23,932,395 0.5254 -3.23%
2006-04-07 0 3.100 3.100 3.125 2.875 3.150 13,744,000 42,363,850 3.0824 0.534 0.534 0.539 0.496 0.543 79,720,514 0.5314 7.83%
2006-04-06 0 2.875 2.850 2.875 2.750 2.925 17,974,250 50,723,528 2.8220 0.496 0.491 0.496 0.474 0.504 104,257,600 0.4865 6.48%
2006-04-04 0 2.700 2.700 2.725 2.600 2.800 11,961,750 32,463,281 2.7139 0.465 0.465 0.470 0.448 0.483 69,382,775 0.4679 4.85%
2006-04-03 0 2.575 2.550 2.575 2.525 2.625 1,251,000 3,216,000 2.5707 0.444 0.440 0.444 0.435 0.453 7,256,284 0.4432 -0.96%
2006-03-31 0 2.600 2.575 2.600 2.600 2.675 744,000 1,940,550 2.6083 0.448 0.444 0.448 0.448 0.461 4,315,488 0.4497 0.00%
2006-03-30 0 2.600 2.650 2.675 2.550 2.650 1,102,000 2,869,600 2.6040 0.448 0.457 0.461 0.440 0.457 6,392,026 0.4489 0.97%
2006-03-29 0 2.575 2.550 2.575 2.525 2.600 850,000 2,186,450 2.5723 0.444 0.440 0.444 0.435 0.448 4,930,329 0.4435 0.98%
2006-03-28 0 2.550 2.550 2.575 2.550 2.575 338,000 863,900 2.5559 0.440 0.440 0.444 0.440 0.444 1,960,531 0.4406 -0.97%
2006-03-27 0 2.575 2.550 2.575 2.575 2.575 334,000 860,050 2.5750 0.444 0.440 0.444 0.444 0.444 1,937,329 0.4439 0.98%
2006-03-24 0 2.550 2.550 2.575 2.550 2.650 1,944,000 5,012,100 2.5782 0.440 0.440 0.444 0.440 0.457 11,275,952 0.4445 -2.86%
2006-03-23 0 2.625 2.600 2.625 2.500 2.700 2,990,000 7,732,200 2.5860 0.453 0.448 0.453 0.431 0.465 17,343,156 0.4458 5.00%
2006-03-22 0 2.500 2.450 2.500 2.475 2.550 2,076,000 5,180,700 2.4955 0.431 0.422 0.431 0.427 0.440 12,041,603 0.4302 -0.99%
2006-03-21 0 2.525 2.500 2.525 2.500 2.550 552,000 1,380,500 2.5009 0.435 0.431 0.435 0.431 0.440 3,201,813 0.4312 -0.98%
2006-03-20 0 2.550 2.550 2.575 2.475 2.600 2,666,000 6,725,600 2.5227 0.440 0.440 0.444 0.427 0.448 15,463,831 0.4349 0.00%
2006-03-17 0 2.550 2.550 2.575 2.475 2.575 1,202,000 3,035,200 2.5251 0.440 0.440 0.444 0.427 0.444 6,972,065 0.4353 2.00%
2006-03-16 0 2.500 2.500 2.525 2.475 2.575 622,000 1,572,600 2.5283 0.431 0.431 0.435 0.427 0.444 3,607,840 0.4359 -2.91%
2006-03-15 0 2.575 2.550 2.600 2.550 2.600 984,000 2,532,548 2.5737 0.444 0.440 0.448 0.440 0.448 5,707,580 0.4437 -0.96%
2006-03-14 0 2.600 2.600 2.625 2.575 2.650 3,300,000 8,573,450 2.5980 0.448 0.448 0.453 0.444 0.457 19,141,276 0.4479 -1.89%
2006-03-13 0 2.650 2.650 2.675 2.575 2.650 3,596,000 9,432,050 2.6229 0.457 0.457 0.461 0.444 0.457 20,858,190 0.4522 2.91%
2006-03-10 0 2.575 2.600 2.625 2.425 2.600 21,586,000 53,912,608 2.4976 0.444 0.448 0.453 0.418 0.448 125,207,146 0.4306 6.19%
2006-03-09 0 2.425 2.425 2.450 2.325 2.425 1,440,000 3,415,150 2.3716 0.418 0.418 0.422 0.401 0.418 8,352,557 0.4089 4.30%
2006-03-08 0 2.325 2.300 2.325 2.275 2.350 9,098,000 21,164,500 2.3263 0.401 0.397 0.401 0.392 0.405 52,771,918 0.4011 0.00%
2006-03-07 0 2.325 2.325 2.350 2.250 2.375 5,198,000 11,900,600 2.2895 0.401 0.401 0.405 0.388 0.409 30,150,410 0.3947 1.09%
2006-03-06 0 2.300 2.300 2.325 2.250 2.300 1,012,000 2,319,150 2.2917 0.397 0.397 0.401 0.388 0.397 5,869,991 0.3951 1.10%
2006-03-03 0 2.275 2.250 2.275 2.250 2.300 2,318,000 5,239,800 2.2605 0.392 0.388 0.392 0.388 0.397 13,445,296 0.3897 0.00%
2006-03-02 0 2.275 2.250 2.275 2.225 2.350 2,388,000 5,432,300 2.2748 0.392 0.388 0.392 0.384 0.405 13,851,323 0.3922 3.41%
2006-03-01 0 2.200 2.225 2.250 2.150 2.225 3,346,000 7,333,700 2.1918 0.379 0.384 0.388 0.371 0.384 19,408,094 0.3779 1.15%
2006-02-28 0 2.175 2.175 2.200 2.175 2.275 3,006,000 6,692,650 2.2264 0.375 0.375 0.379 0.375 0.392 17,435,962 0.3838 -2.25%
2006-02-27 0 2.225 2.225 2.275 2.225 2.425 1,836,000 4,206,150 2.2909 0.384 0.384 0.392 0.384 0.418 10,649,510 0.3950 -8.25%
2006-02-24 0 2.425 2.400 2.425 2.400 2.425 882,000 2,136,650 2.4225 0.418 0.414 0.418 0.414 0.418 5,115,941 0.4176 -1.02%
2006-02-23 0 2.450 2.450 2.475 2.300 2.475 2,908,000 7,037,250 2.4200 0.422 0.422 0.427 0.397 0.427 16,867,524 0.4172 -1.01%
2006-02-22 0 2.475 2.450 2.475 2.425 2.475 1,512,000 3,729,450 2.4666 0.427 0.422 0.427 0.418 0.427 8,770,185 0.4252 1.02%
2006-02-21 0 2.450 2.450 2.475 2.450 2.450 826,000 2,023,700 2.4500 0.422 0.422 0.427 0.422 0.422 4,791,119 0.4224 -2.00%
2006-02-20 0 2.500 2.500 2.525 2.450 2.575 6,156,000 15,423,250 2.5054 0.431 0.431 0.435 0.422 0.444 35,707,180 0.4319 2.04%
2006-02-17 0 2.450 2.425 2.450 2.400 2.450 2,342,000 5,703,200 2.4352 0.422 0.418 0.422 0.414 0.422 13,584,506 0.4198 1.03%
2006-02-16 0 2.425 2.425 2.450 2.375 2.500 4,236,000 10,257,350 2.4215 0.418 0.418 0.422 0.409 0.431 24,570,438 0.4175 4.30%
2006-02-15 0 2.325 2.275 2.300 2.300 2.400 1,560,000 3,629,500 2.3266 0.401 0.392 0.397 0.397 0.414 9,048,603 0.4011 -1.06%
2006-02-14 0 2.350 2.325 2.375 2.350 2.400 424,000 1,000,600 2.3599 0.405 0.401 0.409 0.405 0.414 2,459,364 0.4069 -2.08%
2006-02-13 0 2.400 2.375 2.400 2.375 2.450 1,196,000 2,879,900 2.4079 0.414 0.409 0.414 0.409 0.422 6,937,262 0.4151 -1.03%
2006-02-10 0 2.425 2.400 2.425 2.375 2.450 4,512,000 10,824,450 2.3990 0.418 0.414 0.418 0.409 0.422 26,171,345 0.4136 -2.02%
2006-02-09 0 2.475 2.450 2.475 2.375 2.475 12,516,000 30,592,400 2.4443 0.427 0.422 0.427 0.409 0.427 72,597,639 0.4214 4.21%
2006-02-08 0 2.375 2.375 2.425 2.325 2.500 12,736,000 31,214,400 2.4509 0.409 0.409 0.418 0.401 0.431 73,873,724 0.4225 -2.06%
2006-02-07 0 2.425 2.450 2.475 2.175 2.450 23,932,000 55,195,100 2.3063 0.418 0.422 0.427 0.375 0.422 138,814,853 0.3976 11.49%
2006-02-06 0 2.175 2.200 2.225 2.125 2.200 1,726,000 3,661,100 2.1211 0.375 0.379 0.384 0.366 0.379 10,011,467 0.3657 2.35%
2006-02-03 0 2.125 2.125 2.150 2.125 2.200 922,000 1,977,150 2.1444 0.366 0.366 0.371 0.366 0.379 5,347,956 0.3697 -3.41%
2006-02-02 0 2.200 2.200 2.225 2.200 2.275 2,814,000 6,286,100 2.2339 0.379 0.379 0.384 0.379 0.392 16,322,288 0.3851 1.15%
2006-02-01 0 2.175 2.175 2.200 2.125 2.225 3,042,000 6,630,850 2.1798 0.375 0.375 0.379 0.366 0.384 17,644,776 0.3758 1.16%
2006-01-27 0 2.150 2.150 2.175 2.100 2.150 2,942,000 6,263,300 2.1289 0.371 0.371 0.375 0.362 0.371 17,064,737 0.3670 3.61%
2006-01-26 0 2.075 2.025 2.075 2.000 2.075 520,000 1,058,450 2.0355 0.358 0.349 0.358 0.345 0.358 3,016,201 0.3509 0.00%
2006-01-25 0 2.075 2.050 2.075 2.050 2.075 358,000 737,250 2.0594 0.358 0.353 0.358 0.353 0.358 2,076,538 0.3550 1.22%
2006-01-24 0 2.050 2.050 2.075 1.990 2.075 896,000 1,821,500 2.0329 0.353 0.353 0.358 0.343 0.358 5,197,146 0.3505 0.00%
2006-01-23 0 2.050 2.050 2.075 2.050 2.100 566,000 1,165,650 2.0595 0.353 0.353 0.358 0.353 0.362 3,283,019 0.3551 -3.53%
2006-01-20 0 2.125 2.100 2.125 2.025 2.150 994,000 2,090,450 2.1031 0.366 0.362 0.366 0.349 0.371 5,765,584 0.3626 0.00%
2006-01-19 0 2.125 2.125 2.175 2.125 2.225 3,660,000 7,974,400 2.1788 0.366 0.366 0.375 0.366 0.384 21,229,415 0.3756 -4.49%
2006-01-18 0 2.225 2.225 2.250 2.150 2.225 1,068,000 2,319,000 2.1713 0.384 0.384 0.388 0.371 0.384 6,194,813 0.3743 0.00%
2006-01-17 0 2.225 2.200 2.225 2.150 2.275 4,490,000 9,923,500 2.2101 0.384 0.379 0.384 0.371 0.392 26,043,736 0.3810 -1.11%
2006-01-16 0 2.250 2.250 2.275 2.150 2.300 4,518,000 10,173,050 2.2517 0.388 0.388 0.392 0.371 0.397 26,206,147 0.3882 4.65%
2006-01-13 0 2.150 2.150 2.175 2.100 2.150 3,884,000 8,284,150 2.1329 0.371 0.371 0.375 0.362 0.371 22,528,702 0.3677 1.18%
2006-01-12 0 2.125 2.100 2.125 2.075 2.125 6,136,000 12,880,500 2.0992 0.366 0.362 0.366 0.358 0.366 35,591,172 0.3619 3.66%
2006-01-11 0 2.050 2.050 2.075 1.930 2.100 5,854,000 11,702,780 1.9991 0.353 0.353 0.358 0.333 0.362 33,955,463 0.3447 6.22%
2006-01-10 0 1.930 1.930 1.940 1.900 1.940 2,248,000 4,330,600 1.9264 0.333 0.333 0.334 0.328 0.334 13,039,269 0.3321 1.05%
2006-01-09 0 1.910 1.910 1.940 1.810 1.910 4,843,358 8,972,611 1.8526 0.329 0.329 0.334 0.312 0.329 28,093,349 0.3194 5.52%
2006-01-06 0 1.810 1.800 1.810 1.780 1.820 2,052,000 3,707,180 1.8066 0.312 0.310 0.312 0.307 0.314 11,902,393 0.3115 0.00%
2006-01-05 0 1.810 1.800 1.810 1.800 1.810 1,478,000 2,667,400 1.8047 0.312 0.310 0.312 0.310 0.312 8,572,971 0.3111 -0.55%
2006-01-04 0 1.820 1.810 1.850 1.750 1.850 1,260,000 2,271,420 1.8027 0.314 0.312 0.319 0.302 0.319 7,308,487 0.3108 2.25%
2006-01-03 0 1.780 1.780 1.790 1.780 1.800 710,000 1,275,100 1.7959 0.307 0.307 0.309 0.307 0.310 4,118,275 0.3096 0.00%
2005-12-30 0 1.780 1.760 1.770 1.730 1.790 3,606,000 6,330,500 1.7555 0.307 0.303 0.305 0.298 0.309 20,916,194 0.3027 2.30%
2005-12-29 0 1.740 1.740 1.770 1.720 1.780 824,000 1,443,500 1.7518 0.300 0.300 0.305 0.297 0.307 4,779,519 0.3020 -1.69%
2005-12-28 0 1.770 1.770 1.780 1.750 1.800 561,800 1,000,832 1.7815 0.305 0.305 0.307 0.302 0.310 3,258,657 0.3071 -1.12%
2005-12-23 0 1.790 1.790 1.800 1.790 1.800 468,000 841,720 1.7985 0.309 0.309 0.310 0.309 0.310 2,714,581 0.3101 -0.56%
2005-12-22 0 1.800 1.800 1.810 1.800 1.800 1,294,000 2,329,200 1.8000 0.310 0.310 0.312 0.310 0.310 7,505,700 0.3103 0.00%
2005-12-21 0 1.800 1.800 1.810 1.800 1.800 2,944,000 5,299,200 1.8000 0.310 0.310 0.312 0.310 0.310 17,076,338 0.3103 0.00%
2005-12-20 0 1.800 1.800 1.830 1.800 1.810 1,776,000 3,201,800 1.8028 0.310 0.310 0.315 0.310 0.312 10,301,487 0.3108 0.00%
2005-12-19 0 1.800 1.800 1.810 1.800 1.820 1,342,000 2,417,000 1.8010 0.310 0.310 0.312 0.310 0.314 7,784,119 0.3105 0.00%
2005-12-16 0 1.800 1.800 1.810 1.780 1.800 1,446,000 2,599,900 1.7980 0.310 0.310 0.312 0.307 0.310 8,387,359 0.3100 0.00%
2005-12-15 0 1.800 1.790 1.810 1.780 1.800 592,000 1,062,480 1.7947 0.310 0.309 0.312 0.307 0.310 3,433,829 0.3094 0.00%
2005-12-14 0 1.800 1.790 1.800 1.770 1.800 410,000 736,400 1.7961 0.310 0.309 0.310 0.305 0.310 2,378,159 0.3097 -1.64%
2005-12-13 0 1.830 1.820 1.830 1.670 1.840 1,120,000 2,011,020 1.7956 0.315 0.314 0.315 0.288 0.317 6,496,433 0.3096 -0.54%
2005-12-12 0 1.840 1.840 1.850 1.750 1.850 428,000 778,400 1.8187 0.317 0.317 0.319 0.302 0.319 2,482,565 0.3135 0.55%
2005-12-09 0 1.830 1.800 1.830 1.830 1.840 86,000 157,420 1.8305 0.315 0.310 0.315 0.315 0.317 498,833 0.3156 0.55%
2005-12-08 0 1.820 1.810 1.830 1.820 1.850 436,000 802,220 1.8400 0.314 0.312 0.315 0.314 0.319 2,528,969 0.3172 -1.62%
2005-12-07 0 1.850 1.850 1.860 1.790 1.860 3,444,000 6,230,280 1.8090 0.319 0.319 0.321 0.309 0.321 19,976,532 0.3119 2.78%
2005-12-06 0 1.800 1.800 1.820 1.770 1.800 756,000 1,349,120 1.7846 0.310 0.310 0.314 0.305 0.310 4,385,092 0.3077 0.00%
2005-12-05 0 1.800 1.800 1.820 1.750 1.800 5,102,000 9,029,660 1.7698 0.310 0.310 0.314 0.302 0.310 29,593,573 0.3051 3.45%
2005-12-02 0 1.740 1.740 1.750 1.680 1.740 8,628,000 14,681,360 1.7016 0.300 0.300 0.302 0.290 0.300 50,045,736 0.2934 3.57%
2005-12-01 0 1.680 1.700 1.740 1.670 1.710 2,878,000 4,877,440 1.6947 0.290 0.293 0.300 0.288 0.295 16,693,513 0.2922 -1.18%
2005-11-30 0 1.700 1.730 1.740 1.660 1.700 2,662,000 4,453,080 1.6728 0.293 0.298 0.300 0.286 0.293 15,440,629 0.2884 0.59%
2005-11-29 0 1.690 1.680 1.700 1.650 1.710 2,076,000 3,508,560 1.6901 0.291 0.290 0.293 0.284 0.295 12,041,603 0.2914 -1.17%
2005-11-28 0 1.710 1.700 1.710 1.700 1.730 642,000 1,101,620 1.7159 0.295 0.293 0.295 0.293 0.298 3,723,848 0.2958 -2.29%
2005-11-25 0 1.750 1.740 1.750 1.740 1.770 2,626,000 4,599,500 1.7515 0.302 0.300 0.302 0.300 0.305 15,231,815 0.3020 0.00%
2005-11-24 0 1.750 1.740 1.760 1.710 1.770 4,508,000 7,995,440 1.7736 0.302 0.300 0.303 0.295 0.305 26,148,143 0.3058 2.94%
2005-11-23 0 1.700 1.700 1.720 1.650 1.790 3,988,000 6,798,260 1.7047 0.293 0.293 0.297 0.284 0.309 23,131,942 0.2939 -5.03%
2005-11-22 0 1.790 1.790 1.800 1.790 1.800 4,115,000 7,405,850 1.7997 0.309 0.309 0.310 0.309 0.310 23,868,591 0.3103 -0.56%
2005-11-21 0 1.800 1.800 1.820 1.800 1.840 602,000 1,083,680 1.8001 0.310 0.310 0.314 0.310 0.317 3,491,833 0.3103 0.00%
2005-11-18 0 1.800 1.800 1.840 1.800 1.800 8,000 14,400 1.8000 0.310 0.310 0.317 0.310 0.310 46,403 0.3103 -0.55%
2005-11-17 0 1.810 1.800 1.810 1.810 1.820 3,276,000 5,931,160 1.8105 0.312 0.310 0.312 0.312 0.314 19,002,067 0.3121 0.00%
2005-11-16 0 1.810 1.800 1.810 1.800 1.810 4,836,000 8,695,900 1.7982 0.312 0.310 0.312 0.310 0.312 28,050,670 0.3100 0.56%
2005-11-15 0 1.800 1.800 1.820 1.800 1.840 1,142,000 2,058,340 1.8024 0.310 0.310 0.314 0.310 0.317 6,624,042 0.3107 0.00%
2005-11-14 0 1.800 1.800 1.840 1.800 1.850 3,030,000 5,464,200 1.8034 0.310 0.310 0.317 0.310 0.319 17,575,172 0.3109 0.00%
2005-11-11 0 1.800 1.800 1.830 1.710 1.830 764,000 1,378,540 1.8044 0.310 0.310 0.315 0.295 0.315 4,431,495 0.3111 0.56%
2005-11-10 0 1.790 1.790 1.810 1.780 1.790 232,000 415,240 1.7898 0.309 0.309 0.312 0.307 0.309 1,345,690 0.3086 0.00%
2005-11-09 0 1.790 1.750 1.790 1.780 1.800 610,000 1,092,600 1.7911 0.309 0.302 0.309 0.307 0.310 3,538,236 0.3088 -0.56%
2005-11-08 0 1.800 1.800 1.840 1.800 1.800 2,018,000 3,632,400 1.8000 0.310 0.310 0.317 0.310 0.310 11,705,180 0.3103 0.00%
2005-11-07 0 1.800 1.800 1.810 1.800 1.800 5,940,000 10,692,000 1.8000 0.310 0.310 0.312 0.310 0.310 34,454,297 0.3103 0.00%
2005-11-04 0 1.800 1.790 1.810 1.800 1.800 890,000 1,602,000 1.8000 0.310 0.309 0.312 0.310 0.310 5,162,344 0.3103 0.00%
2005-11-03 0 1.800 1.790 1.820 1.790 1.820 410,000 738,720 1.8018 0.310 0.309 0.314 0.309 0.314 2,378,159 0.3106 0.00%
2005-11-02 0 1.800 1.800 1.850 1.800 1.820 284,000 511,240 1.8001 0.310 0.310 0.319 0.310 0.314 1,647,310 0.3103 -1.10%
2005-11-01 0 1.820 1.790 1.820 1.790 1.830 237,000 426,460 1.7994 0.314 0.309 0.314 0.309 0.315 1,374,692 0.3102 -0.55%
2005-10-31 0 1.830 1.800 1.830 1.800 1.830 2,260,000 4,091,540 1.8104 0.315 0.310 0.315 0.310 0.315 13,108,874 0.3121 1.10%
2005-10-28 0 1.810 1.810 1.830 1.770 1.850 5,810,000 10,412,204 1.7921 0.312 0.312 0.315 0.305 0.319 33,700,246 0.3090 2.26%
2005-10-27 0 1.770 1.770 1.820 1.690 1.800 1,104,000 1,923,020 1.7419 0.305 0.305 0.314 0.291 0.310 6,403,627 0.3003 4.12%
2005-10-26 0 1.700 1.690 1.720 1.700 1.810 16,528,000 27,770,020 1.6802 0.293 0.291 0.297 0.293 0.312 95,868,790 0.2897 -6.08%
2005-10-25 0 1.810 1.810 1.830 1.810 1.870 1,268,000 2,340,040 1.8455 0.312 0.312 0.315 0.312 0.322 7,354,890 0.3182 -1.63%
2005-10-24 0 1.840 1.840 1.930 1.840 1.860 392,000 727,660 1.8563 0.317 0.317 0.333 0.317 0.321 2,273,752 0.3200 -1.08%
2005-10-21 0 1.860 1.860 1.880 1.860 1.860 244,000 453,840 1.8600 0.321 0.321 0.324 0.321 0.321 1,415,294 0.3207 -1.59%
2005-10-20 0 1.890 1.890 1.910 - - 0 0 - 0.326 0.326 0.329 - - 0 - 1.07%
2005-10-19 0 1.870 1.870 1.900 1.860 1.900 480,000 905,940 1.8874 0.322 0.322 0.328 0.321 0.328 2,784,186 0.3254 -1.58%
2005-10-18 0 1.900 1.900 1.930 1.900 1.930 128,000 243,860 1.9052 0.328 0.328 0.333 0.328 0.333 742,449 0.3285 -0.52%
2005-10-17 0 1.910 1.910 1.920 1.900 1.930 114,000 219,880 1.9288 0.329 0.329 0.331 0.328 0.333 661,244 0.3325 -0.52%
2005-10-14 0 1.920 1.900 1.920 1.900 1.950 142,000 275,380 1.9393 0.331 0.328 0.331 0.328 0.336 823,655 0.3343 1.05%
2005-10-13 0 1.900 1.900 1.910 1.860 1.920 178,000 337,160 1.8942 0.328 0.328 0.329 0.321 0.331 1,032,469 0.3266 2.15%
2005-10-12 0 1.860 1.860 1.870 1.860 1.950 1,120,000 2,110,330 1.8842 0.321 0.321 0.322 0.321 0.336 6,496,433 0.3248 -4.62%
2005-10-10 0 1.950 1.950 1.980 1.950 1.980 132,000 259,680 1.9673 0.336 0.336 0.341 0.336 0.341 765,651 0.3392 1.56%
2005-10-07 0 1.920 1.920 1.970 1.920 1.930 52,000 100,240 1.9277 0.331 0.331 0.340 0.331 0.333 301,620 0.3323 0.52%
2005-10-06 0 1.910 1.910 1.930 1.900 1.950 1,595,781 3,057,162 1.9158 0.329 0.329 0.333 0.328 0.336 9,256,147 0.3303 -2.55%
2005-10-05 0 1.960 1.960 1.970 1.960 1.990 822,000 1,619,940 1.9707 0.338 0.338 0.340 0.338 0.343 4,767,918 0.3398 -1.51%
2005-10-04 0 1.990 1.980 2.000 1.940 2.000 965,000 1,899,800 1.9687 0.343 0.341 0.345 0.334 0.345 5,597,373 0.3394 2.05%
2005-10-03 0 1.950 1.950 1.980 1.950 2.000 2,045,156 4,079,874 1.9949 0.336 0.336 0.341 0.336 0.345 11,862,696 0.3439 -2.50%
2005-09-30 0 2.000 1.990 2.000 1.990 2.025 960,000 1,919,800 1.9998 0.345 0.343 0.345 0.343 0.349 5,568,371 0.3448 -1.23%
2005-09-29 0 2.025 2.025 2.050 2.000 2.050 972,705 1,970,839 2.0261 0.349 0.349 0.353 0.345 0.353 5,642,065 0.3493 0.00%
2005-09-28 0 2.025 2.000 2.025 2.025 2.025 2,356,000 4,770,900 2.0250 0.349 0.345 0.349 0.349 0.349 13,665,711 0.3491 0.00%
2005-09-27 0 2.025 2.025 2.050 2.025 2.050 1,450,000 2,936,450 2.0251 0.349 0.349 0.353 0.349 0.353 8,410,561 0.3491 0.00%
2005-09-26 0 2.025 2.000 2.025 1.990 2.050 836,000 1,688,910 2.0202 0.349 0.345 0.349 0.343 0.353 4,849,123 0.3483 0.25%
2005-09-23 0 2.050 2.050 2.075 2.050 2.075 1,542,000 3,161,450 2.0502 0.348 0.348 0.352 0.348 0.352 9,077,031 0.3483 0.00%
2005-09-22 0 2.050 2.050 2.075 2.025 2.050 1,860,000 3,811,700 2.0493 0.348 0.348 0.352 0.344 0.348 10,948,948 0.3481 0.00%
2005-09-21 0 2.050 2.050 2.075 2.050 2.050 13,626,000 27,933,300 2.0500 0.348 0.348 0.352 0.348 0.348 80,209,871 0.3483 0.00%
2005-09-20 0 2.050 2.025 2.050 2.025 2.050 2,756,000 5,647,400 2.0491 0.348 0.344 0.348 0.344 0.348 16,223,279 0.3481 0.00%
2005-09-16 0 2.050 2.000 2.050 1.990 2.050 1,544,000 3,143,450 2.0359 0.348 0.340 0.348 0.338 0.348 9,088,804 0.3459 2.50%
2005-09-15 0 2.000 2.000 2.025 2.000 2.025 482,000 972,200 2.0170 0.340 0.340 0.344 0.340 0.344 2,837,308 0.3426 0.50%
2005-09-14 0 1.990 1.990 2.000 1.980 2.000 780,000 1,547,360 1.9838 0.338 0.338 0.340 0.336 0.340 4,591,494 0.3370 -1.73%
2005-09-13 0 2.025 2.000 2.050 2.025 2.075 368,000 751,400 2.0418 0.344 0.340 0.348 0.344 0.352 2,166,243 0.3469 -1.22%
2005-09-12 0 2.050 2.025 2.050 2.000 2.050 272,000 549,300 2.0195 0.348 0.344 0.348 0.340 0.348 1,601,136 0.3431 1.23%
2005-09-09 0 2.025 2.000 2.025 2.000 2.025 308,000 622,450 2.0209 0.344 0.340 0.344 0.340 0.344 1,813,052 0.3433 0.00%
2005-09-08 0 2.025 2.000 2.050 2.000 2.025 250,000 504,000 2.0160 0.344 0.340 0.348 0.340 0.344 1,471,633 0.3425 0.00%
2005-09-07 0 2.025 2.000 2.050 2.000 2.025 380,000 766,250 2.0164 0.344 0.340 0.348 0.340 0.344 2,236,882 0.3426 1.25%
2005-09-06 0 2.000 1.990 2.025 1.990 2.000 358,000 714,700 1.9964 0.340 0.338 0.344 0.338 0.340 2,107,378 0.3391 0.50%
2005-09-05 0 1.990 1.990 2.000 1.990 2.000 910,000 1,812,000 1.9912 0.338 0.338 0.340 0.338 0.340 5,356,743 0.3383 0.00%
2005-09-02 0 1.990 1.990 2.000 1.980 1.990 790,000 1,571,820 1.9896 0.338 0.338 0.340 0.336 0.338 4,650,359 0.3380 0.51%
2005-09-01 0 1.980 1.980 1.990 1.970 1.990 570,000 1,128,020 1.9790 0.336 0.336 0.338 0.335 0.338 3,355,323 0.3362 -0.50%
2005-08-31 0 1.990 1.980 1.990 1.960 1.990 286,000 565,140 1.9760 0.338 0.336 0.338 0.333 0.338 1,683,548 0.3357 1.02%
2005-08-30 0 1.970 1.970 1.990 1.960 1.970 3,194,000 6,287,160 1.9684 0.335 0.335 0.338 0.333 0.335 18,801,580 0.3344 0.00%
2005-08-29 0 1.970 1.970 1.990 1.960 1.990 3,830,000 7,544,840 1.9699 0.335 0.335 0.338 0.333 0.338 22,545,414 0.3347 -1.01%
2005-08-26 0 1.990 1.990 2.000 1.990 2.000 450,000 897,700 1.9949 0.338 0.338 0.340 0.338 0.340 2,648,939 0.3389 0.00%
2005-08-25 0 1.990 1.990 2.000 1.990 2.000 480,000 955,400 1.9904 0.338 0.338 0.340 0.338 0.340 2,825,535 0.3381 0.00%
2005-08-24 0 1.990 1.990 2.000 1.960 2.000 816,000 1,622,220 1.9880 0.338 0.338 0.340 0.333 0.340 4,803,409 0.3377 1.02%
2005-08-23 0 1.970 1.970 1.980 1.970 2.025 3,252,000 6,459,000 1.9862 0.335 0.335 0.336 0.335 0.344 19,142,999 0.3374 -2.72%
2005-08-22 0 2.025 2.025 2.050 2.025 2.075 1,252,000 2,540,400 2.0291 0.344 0.344 0.348 0.344 0.352 7,369,937 0.3447 -1.22%
2005-08-19 0 2.050 2.025 2.075 2.000 2.050 334,000 679,950 2.0358 0.348 0.344 0.352 0.340 0.348 1,966,101 0.3458 2.50%
2005-08-18 0 2.000 2.000 2.025 2.000 2.050 1,938,000 3,891,300 2.0079 0.340 0.340 0.344 0.340 0.348 11,408,097 0.3411 -2.44%
2005-08-17 0 2.050 2.050 2.075 2.050 2.075 1,906,000 3,907,800 2.0503 0.348 0.348 0.352 0.348 0.352 11,219,728 0.3483 -1.20%
2005-08-16 0 2.075 2.050 2.075 2.075 2.100 2,000,000 4,150,750 2.0754 0.352 0.348 0.352 0.352 0.357 11,773,062 0.3526 0.00%
2005-08-15 0 2.075 2.075 2.100 2.075 2.150 934,000 1,957,700 2.0960 0.352 0.352 0.357 0.352 0.365 5,498,020 0.3561 0.00%
2005-08-12 0 2.075 2.075 2.100 2.050 2.125 9,140,000 18,723,500 2.0485 0.352 0.352 0.357 0.348 0.361 53,802,893 0.3480 -2.35%
2005-08-11 0 2.125 2.100 2.125 2.100 2.125 782,000 1,642,250 2.1001 0.361 0.357 0.361 0.357 0.361 4,603,267 0.3568 0.00%
2005-08-10 0 2.125 2.100 2.150 2.075 2.125 666,000 1,401,200 2.1039 0.361 0.357 0.365 0.352 0.361 3,920,430 0.3574 1.19%
2005-08-09 0 2.100 2.075 2.100 2.075 2.125 628,000 1,319,750 2.1015 0.357 0.352 0.357 0.352 0.361 3,696,741 0.3570 0.00%
2005-08-08 0 2.100 2.100 2.125 2.100 2.100 324,000 680,400 2.1000 0.357 0.357 0.361 0.357 0.357 1,907,236 0.3567 0.00%
2005-08-05 0 2.100 2.100 2.150 2.100 2.125 984,000 2,077,550 2.1113 0.357 0.357 0.365 0.357 0.361 5,792,346 0.3587 -1.18%
2005-08-04 0 2.125 2.100 2.125 2.075 2.125 998,000 2,087,300 2.0915 0.361 0.357 0.361 0.352 0.361 5,874,758 0.3553 3.66%
2005-08-03 0 2.050 2.050 2.100 2.050 2.150 4,866,000 10,227,850 2.1019 0.348 0.348 0.357 0.348 0.365 28,643,860 0.3571 -2.38%
2005-08-02 0 2.100 2.075 2.100 2.100 2.150 2,796,000 5,928,500 2.1204 0.357 0.352 0.357 0.357 0.365 16,458,741 0.3602 -2.33%
2005-08-01 0 2.150 2.150 2.175 2.150 2.200 736,000 1,600,700 2.1749 0.365 0.365 0.369 0.365 0.374 4,332,487 0.3695 -1.15%
2005-07-29 0 2.175 2.150 2.175 2.100 2.175 494,000 1,069,679 2.1653 0.369 0.365 0.369 0.357 0.369 2,907,946 0.3678 2.35%
2005-07-28 0 2.125 2.125 2.150 2.125 2.225 1,776,000 3,827,150 2.1549 0.361 0.361 0.365 0.361 0.378 10,454,479 0.3661 -4.49%
2005-07-27 0 2.225 2.200 2.225 2.175 2.225 288,000 634,250 2.2023 0.378 0.374 0.378 0.369 0.378 1,695,321 0.3741 -1.11%
2005-07-26 0 2.250 2.225 2.250 2.250 2.275 172,000 387,500 2.2529 0.382 0.378 0.382 0.382 0.386 1,012,483 0.3827 0.00%
2005-07-25 0 2.250 2.225 2.275 2.225 2.275 376,000 846,300 2.2508 0.382 0.378 0.386 0.378 0.386 2,213,336 0.3824 -1.10%
2005-07-22 0 2.275 2.225 2.275 2.225 2.275 942,000 2,118,700 2.2492 0.386 0.378 0.386 0.378 0.386 5,545,112 0.3821 0.00%
2005-07-21 0 2.275 2.275 2.325 2.250 2.275 334,000 752,750 2.2537 0.386 0.386 0.395 0.382 0.386 1,966,101 0.3829 1.11%
2005-07-20 0 2.250 2.250 2.275 2.250 2.275 764,000 1,730,100 2.2645 0.382 0.382 0.386 0.382 0.386 4,497,310 0.3847 -1.10%
2005-07-19 0 2.275 2.275 2.325 2.275 2.300 268,000 610,950 2.2797 0.386 0.386 0.395 0.386 0.391 1,577,590 0.3873 -1.09%
2005-07-18 0 2.300 2.275 2.300 2.250 2.375 1,366,000 3,173,750 2.3234 0.391 0.386 0.391 0.382 0.403 8,041,001 0.3947 1.10%
2005-07-15 0 2.275 2.275 2.300 2.275 2.300 192,000 438,550 2.2841 0.386 0.386 0.391 0.386 0.391 1,130,214 0.3880 -3.19%
2005-07-14 0 2.350 2.325 2.350 2.325 2.400 488,000 1,143,850 2.3440 0.399 0.395 0.399 0.395 0.408 2,872,627 0.3982 -2.08%
2005-07-13 0 2.400 2.375 2.400 2.375 2.400 716,000 1,701,250 2.3760 0.408 0.403 0.408 0.403 0.408 4,214,756 0.4036 0.00%
2005-07-12 0 2.400 2.375 2.400 2.375 2.400 2,218,000 5,305,700 2.3921 0.408 0.403 0.408 0.403 0.408 13,056,326 0.4064 1.05%
2005-07-11 0 2.375 2.375 2.400 2.350 2.400 2,836,000 6,759,050 2.3833 0.403 0.403 0.408 0.399 0.408 16,694,202 0.4049 1.06%
2005-07-08 0 2.350 2.350 2.375 2.325 2.350 2,626,000 6,166,300 2.3482 0.399 0.399 0.403 0.395 0.399 15,458,030 0.3989 0.00%
2005-07-07 0 2.350 2.325 2.350 2.300 2.425 6,310,000 14,807,850 2.3467 0.399 0.395 0.399 0.391 0.412 37,144,011 0.3987 -3.09%
2005-07-06 0 2.425 2.400 2.425 2.350 2.425 4,850,000 11,618,700 2.3956 0.412 0.408 0.412 0.399 0.412 28,549,675 0.4070 3.19%
2005-07-05 0 2.350 2.325 2.350 2.200 2.375 8,612,000 19,881,150 2.3085 0.399 0.395 0.399 0.374 0.403 50,694,805 0.3922 5.62%
2005-07-04 0 2.225 2.200 2.225 2.175 2.225 3,340,000 7,344,600 2.1990 0.378 0.374 0.378 0.369 0.378 19,661,014 0.3736 2.30%
2005-06-30 0 2.175 2.175 2.200 2.150 2.225 5,494,000 11,965,950 2.1780 0.369 0.369 0.374 0.365 0.378 32,340,601 0.3700 2.35%
2005-06-29 0 2.125 2.125 2.150 2.125 2.150 1,318,000 2,824,300 2.1429 0.361 0.361 0.365 0.361 0.365 7,758,448 0.3640 0.00%
2005-06-28 0 2.125 2.125 2.150 2.075 2.125 704,000 1,481,700 2.1047 0.361 0.361 0.365 0.352 0.361 4,144,118 0.3575 1.19%
2005-06-27 0 2.100 2.075 2.100 2.075 2.100 418,000 867,850 2.0762 0.357 0.352 0.357 0.352 0.357 2,460,570 0.3527 1.20%
2005-06-24 0 2.075 2.050 2.100 2.050 2.075 874,000 1,802,450 2.0623 0.352 0.348 0.357 0.348 0.352 5,144,828 0.3503 -1.19%
2005-06-23 0 2.100 2.075 2.100 2.075 2.100 734,000 1,540,900 2.0993 0.357 0.352 0.357 0.352 0.357 4,320,714 0.3566 0.00%
2005-06-22 0 2.100 2.100 2.125 2.075 2.125 712,000 1,495,450 2.1004 0.357 0.357 0.361 0.352 0.361 4,191,210 0.3568 -1.18%
2005-06-21 0 2.125 2.100 2.125 2.100 2.125 148,000 314,000 2.1216 0.361 0.357 0.361 0.357 0.361 871,207 0.3604 1.19%
2005-06-20 0 2.100 2.100 2.125 2.075 2.125 242,000 507,800 2.0983 0.357 0.357 0.361 0.352 0.361 1,424,541 0.3565 -2.33%
2005-06-17 0 2.150 2.125 2.150 2.125 2.150 590,000 1,260,750 2.1369 0.365 0.361 0.365 0.361 0.365 3,473,053 0.3630 1.18%
2005-06-16 0 2.125 2.100 2.150 2.100 2.150 2,478,000 5,287,400 2.1337 0.361 0.357 0.365 0.357 0.365 14,586,824 0.3625 -1.16%
2005-06-15 0 2.150 2.125 2.175 2.150 2.175 2,278,000 4,905,450 2.1534 0.365 0.361 0.369 0.365 0.369 13,409,518 0.3658 -1.15%
2005-06-14 0 2.175 2.150 2.175 2.150 2.200 840,000 1,807,750 2.1521 0.369 0.365 0.369 0.365 0.374 4,944,686 0.3656 0.00%
2005-06-13 0 2.175 2.175 2.200 2.150 2.175 3,486,000 7,522,200 2.1578 0.369 0.369 0.374 0.365 0.369 20,520,447 0.3666 1.16%
2005-06-10 0 2.150 2.125 2.150 2.125 2.150 1,058,000 2,252,400 2.1289 0.365 0.361 0.365 0.361 0.365 6,227,950 0.3617 1.18%
2005-06-09 0 2.125 2.125 2.150 2.125 2.150 1,396,000 2,966,600 2.1251 0.361 0.361 0.365 0.361 0.365 8,217,597 0.3610 0.00%
2005-06-08 0 2.125 2.125 2.150 2.125 2.150 2,014,000 4,281,750 2.1260 0.361 0.361 0.365 0.361 0.365 11,855,473 0.3612 -1.16%
2005-06-07 0 2.150 2.125 2.150 2.075 2.175 5,580,000 11,961,050 2.1436 0.365 0.361 0.365 0.352 0.369 32,846,843 0.3641 2.38%
2005-06-06 0 2.100 2.075 2.100 2.075 2.100 2,270,000 4,766,950 2.1000 0.357 0.352 0.357 0.352 0.357 13,362,425 0.3567 1.20%
2005-06-03 0 2.075 2.075 2.100 2.075 2.100 62,000 129,150 2.0831 0.352 0.352 0.357 0.352 0.357 364,965 0.3539 -1.19%
2005-06-02 0 2.100 2.075 2.100 2.100 2.100 3,470,000 7,287,000 2.1000 0.357 0.352 0.357 0.357 0.357 20,426,263 0.3567 0.00%
2005-06-01 0 2.100 2.075 2.125 2.075 2.100 2,728,000 5,723,200 2.0979 0.357 0.352 0.361 0.352 0.357 16,058,457 0.3564 1.20%
2005-05-31 0 2.075 2.075 2.100 2.075 2.125 5,242,000 10,997,800 2.0980 0.352 0.352 0.357 0.352 0.361 30,857,195 0.3564 -1.19%
2005-05-30 0 2.100 2.100 2.125 2.050 2.100 2,166,000 4,523,850 2.0886 0.357 0.357 0.361 0.348 0.357 12,750,226 0.3548 2.44%
2005-05-27 0 2.050 2.050 2.075 2.050 2.075 1,452,000 2,984,100 2.0552 0.348 0.348 0.352 0.348 0.352 8,547,243 0.3491 0.00%
2005-05-26 0 2.050 2.050 2.075 2.000 2.050 1,940,000 3,968,250 2.0455 0.348 0.348 0.352 0.340 0.348 11,419,870 0.3475 2.50%
2005-05-25 0 2.000 2.000 2.025 2.000 2.025 3,646,000 7,308,400 2.0045 0.340 0.340 0.344 0.340 0.344 21,462,292 0.3405 -1.23%
2005-05-24 0 2.025 2.025 2.050 2.025 2.050 1,764,000 3,583,350 2.0314 0.344 0.344 0.348 0.344 0.348 10,383,841 0.3451 -1.22%
2005-05-23 0 2.050 2.025 2.050 2.025 2.100 2,076,000 4,260,800 2.0524 0.348 0.344 0.348 0.344 0.357 12,220,438 0.3487 -2.38%
2005-05-20 0 2.100 2.075 2.100 2.075 2.100 5,050,000 10,567,750 2.0926 0.357 0.352 0.357 0.352 0.357 29,726,982 0.3555 0.00%
2005-05-19 0 2.100 2.100 2.125 2.025 2.125 20,140,000 42,198,850 2.0953 0.357 0.357 0.361 0.344 0.361 118,554,734 0.3559 3.70%
2005-05-18 0 2.025 2.000 2.025 1.990 2.075 19,168,000 38,648,150 2.0163 0.344 0.340 0.344 0.338 0.352 112,833,026 0.3425 1.25%
2005-05-17 0 2.000 1.990 2.025 1.980 2.025 5,916,000 11,821,010 1.9981 0.340 0.338 0.344 0.336 0.344 34,824,717 0.3394 0.50%
2005-05-13 0 1.990 1.990 2.000 1.980 2.000 826,000 1,643,840 1.9901 0.338 0.338 0.340 0.336 0.340 4,862,275 0.3381 2.05%
2005-05-12 0 2.000 2.000 2.025 2.000 2.000 162,000 324,000 2.0000 0.331 0.331 0.335 0.331 0.331 978,070 0.3313 0.00%
2005-05-11 0 2.000 1.990 2.025 1.990 2.000 322,000 642,020 1.9939 0.331 0.330 0.335 0.330 0.331 1,944,065 0.3302 0.00%
2005-05-10 0 2.000 2.000 2.025 2.000 2.000 298,000 596,000 2.0000 0.331 0.331 0.335 0.331 0.331 1,799,165 0.3313 0.00%
2005-05-09 0 2.000 2.000 2.025 2.000 2.025 1,180,000 2,360,200 2.0002 0.331 0.331 0.335 0.331 0.335 7,124,212 0.3313 0.00%
2005-05-06 0 2.000 2.000 2.025 2.000 2.000 2,152,000 4,304,000 2.0000 0.331 0.331 0.335 0.331 0.331 12,992,630 0.3313 0.00%
2005-05-05 0 2.000 1.990 2.025 1.980 2.000 686,000 1,370,880 1.9984 0.331 0.330 0.335 0.328 0.331 4,141,703 0.3310 1.52%
2005-05-04 0 1.970 1.960 1.980 1.960 1.970 586,000 1,153,420 1.9683 0.326 0.325 0.328 0.325 0.326 3,537,956 0.3260 0.51%
2005-05-03 0 1.960 1.950 1.960 1.960 1.970 1,534,000 3,013,140 1.9642 0.325 0.323 0.325 0.325 0.326 9,261,475 0.3253 0.00%
2005-04-29 0 1.960 1.960 1.970 1.950 2.000 2,418,000 4,749,560 1.9643 0.325 0.325 0.326 0.323 0.331 14,598,597 0.3253 -1.51%
2005-04-28 0 1.990 1.980 1.990 1.970 2.000 2,208,000 4,387,020 1.9869 0.330 0.328 0.330 0.326 0.331 13,330,729 0.3291 -1.73%
2005-04-27 0 2.025 1.990 2.000 2.000 2.050 3,866,000 7,789,650 2.0149 0.335 0.330 0.331 0.331 0.340 23,340,850 0.3337 -1.22%
2005-04-26 0 2.050 2.025 2.050 2.025 2.050 7,418,000 15,205,600 2.0498 0.340 0.335 0.340 0.335 0.340 44,785,935 0.3395 0.00%
2005-04-25 0 2.050 2.025 2.050 2.025 2.075 662,000 1,361,000 2.0559 0.340 0.335 0.340 0.335 0.344 3,996,804 0.3405 -1.20%
2005-04-22 0 2.075 2.050 2.075 2.050 2.075 3,618,000 7,490,950 2.0705 0.344 0.340 0.344 0.340 0.344 21,843,558 0.3429 1.22%
2005-04-21 0 2.050 2.050 2.075 2.025 2.050 3,306,000 6,764,050 2.0460 0.340 0.340 0.344 0.335 0.340 19,959,868 0.3389 0.00%
2005-04-20 0 2.050 2.050 2.075 2.025 2.050 4,426,000 9,072,650 2.0499 0.340 0.340 0.344 0.335 0.340 26,721,832 0.3395 0.00%
2005-04-19 0 2.050 2.025 2.050 2.025 2.050 2,050,000 4,176,250 2.0372 0.340 0.335 0.340 0.335 0.340 12,376,809 0.3374 2.50%
2005-04-18 0 2.000 1.980 2.025 1.930 2.000 828,000 1,655,100 1.9989 0.331 0.328 0.335 0.320 0.331 4,999,023 0.3311 -1.23%
2005-04-15 0 2.025 2.025 2.050 2.000 2.050 2,544,000 5,146,450 2.0230 0.335 0.335 0.340 0.331 0.340 15,359,318 0.3351 -2.41%
2005-04-14 0 2.075 2.025 2.075 2.050 2.075 2,356,000 4,842,550 2.0554 0.344 0.335 0.344 0.340 0.344 14,224,274 0.3404 0.00%
2005-04-13 0 2.075 2.075 2.100 2.050 2.075 780,000 1,610,941 2.0653 0.344 0.344 0.348 0.340 0.344 4,709,225 0.3421 1.22%
2005-04-12 0 2.050 2.050 2.075 2.025 2.050 510,000 1,043,750 2.0466 0.340 0.340 0.344 0.335 0.340 3,079,109 0.3390 0.00%
2005-04-11 0 2.050 2.025 2.050 2.025 2.050 184,000 375,350 2.0399 0.340 0.335 0.340 0.335 0.340 1,110,894 0.3379 0.00%
2005-04-08 0 2.050 2.025 2.075 2.050 2.050 2,520,000 5,166,000 2.0500 0.340 0.335 0.344 0.340 0.340 15,214,419 0.3395 0.00%
2005-04-07 0 2.050 2.050 2.100 2.050 2.075 4,366,000 9,019,500 2.0658 0.340 0.340 0.348 0.340 0.344 26,359,584 0.3422 -2.38%
2005-04-06 0 2.100 2.075 2.100 2.075 2.100 3,008,000 6,316,400 2.0999 0.348 0.344 0.348 0.344 0.348 18,160,703 0.3478 0.00%
2005-04-04 0 2.100 2.100 2.125 2.025 2.100 4,618,000 9,544,150 2.0667 0.348 0.348 0.352 0.335 0.348 27,881,026 0.3423 3.70%
2005-04-01 0 2.025 2.000 2.025 1.970 2.025 1,820,000 3,630,800 1.9949 0.335 0.331 0.335 0.326 0.335 10,988,191 0.3304 3.32%
2005-03-31 0 1.960 1.960 1.970 1.930 1.960 1,106,000 2,153,860 1.9474 0.325 0.325 0.326 0.320 0.325 6,677,439 0.3226 0.51%
2005-03-30 0 1.950 1.940 1.960 1.900 1.960 1,824,000 3,523,080 1.9315 0.323 0.321 0.325 0.315 0.325 11,012,341 0.3199 1.04%
2005-03-29 0 1.930 1.930 1.940 1.920 1.960 2,130,000 4,110,880 1.9300 0.320 0.320 0.321 0.318 0.325 12,859,806 0.3197 0.52%
2005-03-24 0 1.920 1.930 1.940 1.900 1.970 20,468,000 38,982,176 1.9045 0.318 0.320 0.321 0.315 0.326 123,574,889 0.3155 1.05%
2005-03-23 0 1.900 1.880 1.890 1.890 2.050 21,272,000 42,056,344 1.9771 0.315 0.311 0.313 0.313 0.340 128,429,013 0.3275 -8.43%
2005-03-22 0 2.075 2.050 2.075 2.050 2.150 5,514,000 11,657,600 2.1142 0.344 0.340 0.344 0.340 0.356 33,290,597 0.3502 -3.49%
2005-03-21 0 2.150 2.125 2.150 2.100 2.150 3,322,000 7,059,750 2.1252 0.356 0.352 0.356 0.348 0.356 20,056,468 0.3520 1.18%
2005-03-18 0 2.125 2.125 2.150 2.100 2.150 2,922,000 6,257,500 2.1415 0.352 0.352 0.356 0.348 0.356 17,641,481 0.3547 0.00%
2005-03-17 0 2.125 2.100 2.125 2.100 2.125 1,463,900 3,107,150 2.1225 0.352 0.348 0.352 0.348 0.352 8,838,249 0.3516 1.19%
2005-03-16 0 2.100 2.100 2.125 2.075 2.125 2,946,000 6,214,800 2.1096 0.348 0.348 0.352 0.344 0.352 17,786,380 0.3494 -1.18%
2005-03-15 0 2.125 2.125 2.150 2.100 2.150 5,696,000 12,137,550 2.1309 0.352 0.352 0.356 0.348 0.356 34,389,416 0.3529 0.00%
2005-03-14 0 2.125 2.125 2.150 2.075 2.150 5,050,000 10,617,950 2.1026 0.352 0.352 0.356 0.344 0.356 30,489,212 0.3483 2.41%
2005-03-11 0 2.075 2.050 2.075 2.075 2.100 1,880,000 3,902,250 2.0757 0.344 0.340 0.344 0.344 0.348 11,350,439 0.3438 0.00%
2005-03-10 0 2.075 2.050 2.075 2.050 2.100 3,682,000 7,606,000 2.0657 0.344 0.340 0.344 0.340 0.348 22,229,956 0.3422 -1.19%
2005-03-09 0 2.100 2.100 2.125 2.075 2.150 11,758,000 24,925,000 2.1198 0.348 0.348 0.352 0.344 0.356 70,988,545 0.3511 2.44%
2005-03-08 0 2.050 2.050 2.075 2.050 2.075 1,746,000 3,621,750 2.0743 0.340 0.340 0.344 0.340 0.344 10,541,419 0.3436 -1.20%
2005-03-07 0 2.075 2.050 2.075 2.050 2.075 1,302,000 2,680,480 2.0587 0.344 0.340 0.344 0.340 0.344 7,860,783 0.3410 1.22%
2005-03-04 0 2.050 2.050 2.075 2.050 2.100 5,734,000 11,794,350 2.0569 0.340 0.340 0.344 0.340 0.348 34,618,840 0.3407 -2.38%
2005-03-03 0 2.100 2.075 2.100 2.075 2.100 2,542,000 5,309,350 2.0887 0.348 0.344 0.348 0.344 0.348 15,347,243 0.3459 1.20%
2005-03-02 0 2.075 2.050 2.075 2.050 2.100 3,050,000 6,292,600 2.0631 0.344 0.340 0.344 0.340 0.348 18,414,276 0.3417 -1.19%
2005-03-01 0 2.100 2.075 2.100 2.075 2.125 5,022,000 10,546,850 2.1001 0.348 0.344 0.348 0.344 0.352 30,320,163 0.3478 -1.18%
2005-02-28 0 2.125 2.125 2.150 2.100 2.125 2,636,000 5,594,650 2.1224 0.352 0.352 0.356 0.348 0.352 15,914,765 0.3515 0.00%
2005-02-25 0 2.125 2.100 2.125 2.100 2.150 4,051,000 8,629,600 2.1302 0.352 0.348 0.352 0.348 0.356 24,457,782 0.3528 -1.16%
2005-02-24 0 2.150 2.125 2.150 2.100 2.150 7,832,000 16,589,550 2.1182 0.356 0.352 0.356 0.348 0.356 47,285,447 0.3508 1.18%
2005-02-23 0 2.125 2.100 2.125 2.050 2.150 7,610,000 16,044,494 2.1083 0.352 0.348 0.352 0.340 0.356 45,945,129 0.3492 3.66%
2005-02-22 0 2.050 2.025 2.050 2.025 2.075 4,724,000 9,688,950 2.0510 0.340 0.335 0.340 0.335 0.344 28,520,997 0.3397 0.00%
2005-02-21 0 2.050 2.050 2.075 2.050 2.150 3,509,000 7,322,325 2.0867 0.340 0.340 0.344 0.340 0.356 21,185,474 0.3456 -3.53%
2005-02-18 0 2.125 2.125 2.150 2.125 2.150 3,370,000 7,168,550 2.1272 0.352 0.352 0.356 0.352 0.356 20,346,266 0.3523 -1.16%
2005-02-17 0 2.150 2.125 2.150 2.075 2.175 9,686,000 20,496,800 2.1161 0.356 0.352 0.356 0.344 0.360 58,478,912 0.3505 0.00%
2005-02-16 0 2.150 2.150 2.175 2.150 2.200 7,904,000 17,106,100 2.1642 0.356 0.356 0.360 0.356 0.364 47,720,145 0.3585 0.00%
2005-02-15 0 2.150 2.150 2.175 2.125 2.200 10,506,000 22,722,300 2.1628 0.356 0.356 0.360 0.352 0.364 63,429,636 0.3582 -3.37%
2005-02-14 0 2.225 2.200 2.225 2.025 2.225 33,647,000 71,878,675 2.1363 0.369 0.364 0.369 0.335 0.369 203,142,675 0.3538 9.88%
2005-02-08 0 2.025 2.000 2.025 2.000 2.025 1,754,000 3,546,050 2.0217 0.335 0.331 0.335 0.331 0.335 10,589,718 0.3349 1.25%
2005-02-07 0 2.000 2.000 2.025 1.980 2.050 9,280,000 18,663,970 2.0112 0.331 0.331 0.335 0.328 0.340 56,027,700 0.3331 0.50%
2005-02-04 0 1.990 1.990 2.000 1.970 2.000 17,756,000 35,340,460 1.9903 0.330 0.330 0.331 0.326 0.331 107,201,276 0.3297 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.900 2.100 114,399,000 230,822,090 2.0177 0.331 0.331 0.335 0.315 0.348 690,680,266 0.3342

Webb-site Database - Powered By Linux Group

Back to top