CHINA STATE CONSTRUCTION INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03311  2005-07-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 7.590 7.580 7.590 7.520 8.010 16,337,163 124,456,530 7.6180 7.590 7.580 7.590 7.520 8.010 16,337,163 7.6180 -4.65%
2026-06-17 0 7.960 7.950 7.960 7.930 8.540 21,354,247 171,826,314 8.0465 7.960 7.950 7.960 7.930 8.540 21,354,247 8.0465 -6.08%
2026-06-16 0 8.760 8.750 8.760 8.730 9.040 5,650,000 49,798,158 8.8138 8.475 8.465 8.475 8.446 8.746 5,840,000 8.5271 -2.56%
2026-06-15 0 8.990 8.980 8.990 8.810 9.040 6,477,796 57,976,506 8.9500 8.698 8.688 8.698 8.523 8.746 6,695,633 8.6589 2.63%
2026-06-12 0 8.760 8.750 8.760 8.710 8.920 5,755,016 50,530,990 8.7803 8.475 8.465 8.475 8.427 8.630 5,948,548 8.4947 0.69%
2026-06-11 0 8.700 8.700 8.710 8.700 8.910 8,859,115 77,982,187 8.8025 8.417 8.417 8.427 8.417 8.620 9,157,032 8.5161 -1.81%
2026-06-10 0 8.860 8.850 8.860 8.710 8.930 6,535,200 57,775,770 8.8407 8.572 8.562 8.572 8.427 8.639 6,754,968 8.5531 0.57%
2026-06-09 0 8.810 8.800 8.810 8.660 8.890 9,109,345 79,817,257 8.7621 8.523 8.514 8.523 8.378 8.601 9,415,677 8.4771 -0.23%
2026-06-08 0 8.830 8.820 8.830 8.630 8.970 36,733,011 327,615,072 8.9188 8.543 8.533 8.543 8.349 8.678 37,968,280 8.6287 -1.67%
2026-06-05 0 8.980 8.920 8.980 8.750 9.040 42,897,820 383,696,152 8.9444 8.688 8.630 8.688 8.465 8.746 44,340,402 8.6534 1.81%
2026-06-04 0 8.820 8.820 8.850 8.810 9.000 8,615,908 76,326,304 8.8588 8.533 8.533 8.562 8.523 8.707 8,905,646 8.5706 -2.00%
2026-06-03 0 9.000 8.990 9.000 8.690 9.060 11,660,465 103,000,283 8.8333 8.707 8.698 8.707 8.407 8.765 12,052,587 8.5459 0.67%
2026-06-02 0 8.940 8.930 8.940 8.760 9.070 7,812,330 69,904,805 8.9480 8.649 8.639 8.649 8.475 8.775 8,075,046 8.6569 1.36%
2026-06-01 0 8.820 8.820 8.830 8.660 8.860 12,550,401 110,238,809 8.7837 8.533 8.533 8.543 8.378 8.572 12,972,450 8.4979 0.80%
2026-05-29 0 8.750 8.750 8.760 8.650 8.980 116,716,674 1,022,610,588 8.7615 8.465 8.465 8.475 8.369 8.688 120,641,659 8.4764 1.16%
2026-05-28 0 8.650 8.650 8.690 8.510 8.850 20,169,721 174,838,503 8.6684 8.369 8.369 8.407 8.233 8.562 20,847,995 8.3863 -2.04%
2026-05-27 0 8.830 8.830 8.840 8.750 8.960 11,849,751 104,956,265 8.8573 8.543 8.543 8.552 8.465 8.668 12,248,238 8.5691 -0.34%
2026-05-26 0 8.860 8.860 8.880 8.580 8.950 16,011,511 141,527,108 8.8391 8.572 8.572 8.591 8.301 8.659 16,549,951 8.5515 -0.45%
2026-05-22 0 8.900 8.900 8.910 8.900 9.040 13,547,809 121,445,407 8.9642 8.610 8.610 8.620 8.610 8.746 14,003,399 8.6726 -1.00%
2026-05-21 0 8.990 8.990 9.020 8.930 9.220 12,524,046 112,954,831 9.0190 8.698 8.698 8.727 8.639 8.920 12,945,209 8.7256 -0.44%
2026-05-20 0 9.030 9.020 9.030 9.000 9.190 9,641,226 87,300,731 9.0549 8.736 8.727 8.736 8.707 8.891 9,965,444 8.7603 -1.42%
2026-05-19 0 9.160 9.160 9.180 9.030 9.250 12,815,453 117,580,289 9.1749 8.862 8.862 8.881 8.736 8.949 13,246,415 8.8764 0.33%
2026-05-18 0 9.130 9.120 9.130 9.060 9.320 11,958,000 109,173,150 9.1297 8.833 8.823 8.833 8.765 9.017 12,360,127 8.8327 -2.25%
2026-05-15 0 9.340 9.320 9.340 9.260 9.510 9,618,014 90,010,898 9.3586 9.036 9.017 9.036 8.959 9.201 9,941,452 9.0541 -1.79%
2026-05-14 0 9.510 9.500 9.510 9.270 9.570 14,125,065 133,065,673 9.4205 9.201 9.191 9.201 8.968 9.259 14,600,067 9.1140 0.00%
2026-05-13 0 9.510 9.510 9.520 9.450 9.680 8,642,111 82,409,824 9.5358 9.201 9.201 9.210 9.143 9.365 8,932,731 9.2256 -1.35%
2026-05-12 0 9.640 9.640 9.650 9.500 9.800 6,900,941 66,554,810 9.6443 9.326 9.326 9.336 9.191 9.481 7,133,008 9.3305 0.73%
2026-05-11 0 9.570 9.570 9.580 9.380 9.660 9,815,988 94,196,707 9.5963 9.259 9.259 9.268 9.075 9.346 10,146,083 9.2840 2.03%
2026-05-08 0 9.380 9.380 9.400 9.260 9.550 9,594,571 90,154,845 9.3964 9.075 9.075 9.094 8.959 9.239 9,917,220 9.0907 -0.42%
2026-05-07 0 9.420 9.410 9.420 9.210 9.480 11,229,503 105,547,294 9.3991 9.114 9.104 9.114 8.910 9.172 11,607,132 9.0933 2.61%
2026-05-06 0 9.180 9.150 9.180 8.980 9.240 6,604,716 60,497,808 9.1598 8.881 8.852 8.881 8.688 8.939 6,826,821 8.8618 2.23%
2026-05-05 0 8.980 8.970 8.980 8.940 9.050 2,720,330 24,396,336 8.9682 8.688 8.678 8.688 8.649 8.756 2,811,810 8.6764 -1.10%
2026-05-04 0 9.080 9.080 9.090 9.050 9.190 1,369,968 12,481,100 9.1105 8.785 8.785 8.794 8.756 8.891 1,416,038 8.8141 0.11%
2026-04-30 0 9.070 9.070 9.090 9.020 9.160 4,545,502 41,262,610 9.0777 8.775 8.775 8.794 8.727 8.862 4,698,360 8.7823 -0.77%
2026-04-29 0 9.140 9.130 9.140 9.000 9.200 6,451,153 58,704,514 9.0998 8.843 8.833 8.843 8.707 8.901 6,668,094 8.8038 0.66%
2026-04-28 0 9.080 9.070 9.080 8.930 9.120 5,928,947 53,433,671 9.0123 8.785 8.775 8.785 8.639 8.823 6,128,328 8.7191 0.11%
2026-04-27 0 9.070 9.040 9.070 8.720 9.150 12,845,836 115,157,267 8.9646 8.775 8.746 8.775 8.436 8.852 13,277,820 8.6729 1.68%
2026-04-24 0 8.920 8.910 8.920 8.780 9.140 7,386,756 66,131,517 8.9527 8.630 8.620 8.630 8.494 8.843 7,635,160 8.6614 -0.11%
2026-04-23 0 8.930 8.880 8.930 8.760 8.970 8,378,389 74,481,193 8.8897 8.639 8.591 8.639 8.475 8.678 8,660,140 8.6005 0.56%
2026-04-22 0 8.880 8.880 8.890 8.730 9.020 5,694,810 50,602,516 8.8857 8.591 8.591 8.601 8.446 8.727 5,886,317 8.5966 0.57%
2026-04-21 0 8.830 8.800 8.830 8.710 8.830 4,707,461 41,393,705 8.7932 8.543 8.514 8.543 8.427 8.543 4,865,765 8.5071 1.26%
2026-04-20 0 8.720 8.710 8.720 8.580 8.800 6,159,754 53,985,758 8.7643 8.436 8.427 8.436 8.301 8.514 6,366,896 8.4791 0.35%
2026-04-17 0 8.690 8.680 8.690 8.560 8.780 9,125,247 78,933,293 8.6500 8.407 8.398 8.407 8.282 8.494 9,432,114 8.3686 -0.57%
2026-04-16 0 8.740 8.700 8.740 8.620 8.880 20,776,232 180,686,531 8.6968 8.456 8.417 8.456 8.340 8.591 21,474,902 8.4138 -1.35%
2026-04-15 0 8.860 8.830 8.860 8.540 8.910 12,128,595 106,498,656 8.7808 8.572 8.543 8.572 8.262 8.620 12,536,459 8.4951 2.55%
2026-04-14 0 8.640 8.610 8.640 8.520 8.640 8,489,982 72,791,597 8.5738 8.359 8.330 8.359 8.243 8.359 8,775,486 8.2949 1.89%
2026-04-13 0 8.480 8.470 8.480 8.400 8.670 13,854,393 117,003,559 8.4452 8.204 8.194 8.204 8.127 8.388 14,320,293 8.1705 -2.19%
2026-04-10 0 8.670 8.660 8.670 8.640 8.770 6,389,646 55,530,795 8.6907 8.388 8.378 8.388 8.359 8.485 6,604,519 8.4080 -0.57%
2026-04-09 0 8.720 8.710 8.720 8.630 8.900 10,059,687 87,463,273 8.6944 8.436 8.427 8.436 8.349 8.610 10,397,977 8.4116 -2.35%
2026-04-08 0 8.930 8.900 8.930 8.480 8.970 15,314,114 134,411,656 8.7770 8.639 8.610 8.639 8.204 8.678 15,829,102 8.4914 5.68%
2026-04-02 0 8.450 8.420 8.450 8.250 8.450 7,776,481 65,008,253 8.3596 8.175 8.146 8.175 7.982 8.175 8,037,991 8.0876 1.81%
2026-04-01 0 8.300 8.290 8.300 8.260 8.440 9,470,300 78,675,270 8.3076 8.030 8.020 8.030 7.991 8.165 9,788,770 8.0373 -0.36%
2026-03-31 0 8.330 8.300 8.330 8.250 8.440 15,627,500 129,782,610 8.3048 8.059 8.030 8.059 7.982 8.165 16,153,027 8.0346 -0.83%
2026-03-30 0 8.400 8.390 8.400 8.350 8.550 8,091,340 68,046,763 8.4098 8.127 8.117 8.127 8.078 8.272 8,363,438 8.1362 -1.06%
2026-03-27 0 8.490 8.490 8.500 8.190 8.590 14,747,120 123,632,059 8.3835 8.214 8.214 8.223 7.924 8.311 15,243,041 8.1107 0.12%
2026-03-26 0 8.480 8.470 8.480 8.420 8.870 8,157,515 69,551,895 8.5261 8.204 8.194 8.204 8.146 8.581 8,431,839 8.2487 -3.96%
2026-03-25 0 8.830 8.820 8.830 8.650 8.840 4,102,933 35,945,667 8.7610 8.543 8.533 8.543 8.369 8.552 4,240,908 8.4759 2.20%
2026-03-24 0 8.640 8.640 8.660 8.550 8.740 4,934,000 42,617,900 8.6376 8.359 8.359 8.378 8.272 8.456 5,099,922 8.3566 0.47%
2026-03-23 0 8.600 8.590 8.600 8.520 8.870 8,316,990 71,564,431 8.6046 8.320 8.311 8.320 8.243 8.581 8,596,676 8.3247 -3.04%
2026-03-20 0 8.870 8.860 8.870 8.850 9.010 3,898,719 34,668,659 8.8923 8.581 8.572 8.581 8.562 8.717 4,029,826 8.6030 -0.89%
2026-03-19 0 8.950 8.940 8.950 8.900 9.010 3,762,190 33,632,160 8.9395 8.659 8.649 8.659 8.610 8.717 3,888,706 8.6487 -0.89%
2026-03-18 0 9.030 9.000 9.030 8.940 9.140 5,812,000 52,371,582 9.0109 8.736 8.707 8.736 8.649 8.843 6,007,448 8.7178 -0.77%
2026-03-17 0 9.100 9.100 9.120 9.100 9.230 3,022,492 27,662,481 9.1522 8.804 8.804 8.823 8.804 8.930 3,124,133 8.8544 -0.87%
2026-03-16 0 9.180 9.180 9.210 9.130 9.400 4,375,691 40,252,626 9.1991 8.881 8.881 8.910 8.833 9.094 4,522,838 8.8999 -2.13%
2026-03-13 0 9.380 9.350 9.380 9.310 9.420 2,960,800 27,725,654 9.3642 9.075 9.046 9.075 9.007 9.114 3,060,367 9.0596 -0.21%
2026-03-12 0 9.400 9.400 9.430 9.350 9.600 2,618,060 24,642,578 9.4125 9.094 9.094 9.123 9.046 9.288 2,706,101 9.1063 -1.57%
2026-03-11 0 9.550 9.510 9.550 9.380 9.620 5,094,150 48,470,890 9.5150 9.239 9.201 9.239 9.075 9.307 5,265,458 9.2054 1.70%
2026-03-10 0 9.390 9.390 9.420 9.310 9.560 6,321,402 59,508,327 9.4138 9.085 9.085 9.114 9.007 9.249 6,533,980 9.1075 0.32%
2026-03-09 0 9.360 9.360 9.400 9.160 9.430 9,215,950 85,853,465 9.3157 9.055 9.055 9.094 8.862 9.123 9,525,867 9.0127 0.54%
2026-03-06 0 9.310 9.310 9.350 9.240 9.640 16,599,693 156,925,848 9.4535 9.007 9.007 9.046 8.939 9.326 17,157,913 9.1460 0.11%
2026-03-05 0 9.300 9.300 9.310 9.230 9.450 7,584,038 71,090,168 9.3737 8.997 8.997 9.007 8.930 9.143 7,839,076 9.0687 0.76%
2026-03-04 0 9.230 9.230 9.250 9.070 9.390 8,771,559 80,875,639 9.2202 8.930 8.930 8.949 8.775 9.085 9,066,532 8.9202 -0.11%
2026-03-03 0 9.240 9.230 9.240 9.190 9.370 5,992,887 55,407,026 9.2455 8.939 8.930 8.939 8.891 9.065 6,194,418 8.9447 -0.32%
2026-03-02 0 9.270 9.260 9.270 9.110 9.310 5,680,048 52,380,495 9.2218 8.968 8.959 8.968 8.814 9.007 5,871,058 8.9218 -0.22%
2026-02-27 0 9.290 9.290 9.320 9.180 9.760 14,387,281 134,424,122 9.3433 8.988 8.988 9.017 8.881 9.442 14,871,101 9.0393 -4.62%
2026-02-26 0 9.740 9.730 9.740 9.720 9.860 4,985,587 48,622,434 9.7526 9.423 9.413 9.423 9.404 9.539 5,153,244 9.4353 -0.81%
2026-02-25 0 9.820 9.810 9.820 9.770 9.870 4,832,201 47,445,418 9.8186 9.501 9.491 9.501 9.452 9.549 4,994,700 9.4992 0.61%
2026-02-24 0 9.760 9.750 9.760 9.550 9.770 5,625,395 54,495,327 9.6874 9.442 9.433 9.442 9.239 9.452 5,814,568 9.3722 1.46%
2026-02-23 0 9.620 9.610 9.620 9.460 9.670 4,861,714 46,577,041 9.5804 9.307 9.297 9.307 9.152 9.355 5,025,205 9.2687 2.23%
2026-02-20 0 9.410 9.400 9.410 9.280 9.450 2,544,285 23,883,309 9.3870 9.104 9.094 9.104 8.978 9.143 2,629,845 9.0816 -0.11%
2026-02-16 0 9.420 9.410 9.420 9.360 9.440 924,615 8,687,556 9.3959 9.114 9.104 9.114 9.055 9.133 955,708 9.0902 -0.32%
2026-02-13 0 9.450 9.430 9.450 9.400 9.580 7,184,203 68,130,333 9.4834 9.143 9.123 9.143 9.094 9.268 7,425,796 9.1748 -1.25%
2026-02-12 0 9.570 9.570 9.590 9.550 9.760 3,946,634 37,819,514 9.5827 9.259 9.259 9.278 9.239 9.442 4,079,353 9.2710 -1.14%
2026-02-11 0 9.680 9.670 9.680 9.550 9.730 5,043,042 48,775,690 9.6719 9.365 9.355 9.365 9.239 9.413 5,212,631 9.3572 1.36%
2026-02-10 0 9.550 9.540 9.550 9.470 9.650 4,710,789 44,933,477 9.5384 9.239 9.230 9.239 9.162 9.336 4,869,205 9.2281 -0.52%
2026-02-09 0 9.600 9.590 9.600 9.470 9.660 4,509,331 43,224,851 9.5856 9.288 9.278 9.288 9.162 9.346 4,660,972 9.2738 1.05%
2026-02-06 0 9.500 9.480 9.500 9.350 9.520 4,349,769 41,174,032 9.4658 9.191 9.172 9.191 9.046 9.210 4,496,044 9.1578 -0.11%
2026-02-05 0 9.510 9.510 9.530 9.400 9.550 3,640,798 34,458,104 9.4644 9.201 9.201 9.220 9.094 9.239 3,763,232 9.1565 -0.21%
2026-02-04 0 9.530 9.520 9.530 9.240 9.590 8,564,316 81,361,134 9.5000 9.220 9.210 9.220 8.939 9.278 8,852,320 9.1909 3.36%
2026-02-03 0 9.220 9.210 9.220 9.150 9.380 4,201,240 38,672,255 9.2050 8.920 8.910 8.920 8.852 9.075 4,342,521 8.9055 0.22%
2026-02-02 0 9.200 9.200 9.210 9.130 9.380 7,524,000 69,156,092 9.1914 8.901 8.901 8.910 8.833 9.075 7,777,019 8.8924 -1.92%
2026-01-30 0 9.380 9.360 9.380 9.290 9.510 12,135,880 113,658,383 9.3655 9.075 9.055 9.075 8.988 9.201 12,543,989 9.0608 -0.95%
2026-01-29 0 9.470 9.440 9.470 9.230 9.480 6,632,620 62,127,869 9.3670 9.162 9.133 9.162 8.930 9.172 6,855,664 9.0623 1.61%
2026-01-28 0 9.320 9.310 9.320 9.080 9.400 9,112,691 84,515,849 9.2745 9.017 9.007 9.017 8.785 9.094 9,419,135 8.9728 2.42%
2026-01-27 0 9.100 9.100 9.110 9.010 9.240 7,604,254 69,082,672 9.0847 8.804 8.804 8.814 8.717 8.939 7,859,972 8.7892 -0.87%
2026-01-26 0 9.180 9.130 9.180 9.030 9.180 9,164,667 83,586,822 9.1206 8.881 8.833 8.881 8.736 8.881 9,472,859 8.8238 1.66%
2026-01-23 0 9.030 9.010 9.030 8.940 9.050 5,477,189 49,275,777 8.9965 8.736 8.717 8.736 8.649 8.756 5,661,378 8.7038 0.44%
2026-01-22 0 8.990 8.980 8.990 8.920 9.030 5,286,561 47,545,137 8.9936 8.698 8.688 8.698 8.630 8.736 5,464,339 8.7010 1.01%
2026-01-21 0 8.900 8.900 8.910 8.850 8.920 4,606,893 40,945,807 8.8879 8.610 8.610 8.620 8.562 8.630 4,761,815 8.5988 0.00%
2026-01-20 0 8.900 8.890 8.900 8.820 8.950 5,009,632 44,528,181 8.8885 8.610 8.601 8.610 8.533 8.659 5,178,098 8.5993 0.56%
2026-01-19 0 8.850 8.850 8.860 8.750 8.930 4,780,000 42,426,286 8.8758 8.562 8.562 8.572 8.465 8.639 4,940,743 8.5870 0.23%
2026-01-16 0 8.830 8.820 8.830 8.750 8.940 5,639,956 49,724,282 8.8164 8.543 8.533 8.543 8.465 8.649 5,829,618 8.5296 0.11%
2026-01-15 0 8.820 8.810 8.820 8.720 8.850 6,198,196 54,526,577 8.7972 8.533 8.523 8.533 8.436 8.562 6,406,631 8.5110 0.92%
2026-01-14 0 8.740 8.730 8.740 8.650 9.080 18,448,311 161,505,547 8.7545 8.456 8.446 8.456 8.369 8.785 19,068,697 8.4697 -3.21%
2026-01-13 0 9.030 9.010 9.030 8.940 9.060 6,529,714 58,865,536 9.0150 8.736 8.717 8.736 8.649 8.765 6,749,297 8.7217 0.56%
2026-01-09 0 8.980 8.960 8.980 8.880 8.990 4,310,974 38,524,727 8.9364 8.688 8.668 8.688 8.591 8.698 4,455,945 8.6457 0.34%
2026-01-08 0 8.950 8.930 8.950 8.850 9.020 15,499,158 138,025,261 8.9053 8.659 8.639 8.659 8.562 8.727 16,020,369 8.6156 0.11%
2026-01-07 0 8.940 8.940 8.950 8.940 9.340 12,364,933 111,408,043 9.0100 8.649 8.649 8.659 8.649 9.036 12,780,745 8.7169 -3.35%
2026-01-06 0 9.250 9.240 9.250 9.240 9.390 7,387,083 68,557,888 9.2808 8.949 8.939 8.949 8.939 9.085 7,635,498 8.9788 -0.11%
2026-01-05 0 9.260 9.250 9.260 9.200 9.310 3,635,245 33,642,619 9.2546 8.959 8.949 8.959 8.901 9.007 3,757,492 8.9535 1.65%
2025-12-31 0 9.110 9.100 9.120 9.100 9.300 3,236,000 29,646,750 9.1615 8.814 8.804 8.823 8.804 8.997 3,344,821 8.8635 -0.76%
2025-12-30 0 9.180 9.170 9.190 9.170 9.300 3,458,199 31,831,884 9.2048 8.881 8.872 8.891 8.872 8.997 3,574,492 8.9053 -1.29%
2025-12-29 0 9.300 9.270 9.300 9.230 9.330 2,639,534 24,517,578 9.2886 8.997 8.968 8.997 8.930 9.026 2,728,297 8.9864 -0.21%
2025-12-24 0 9.320 9.300 9.320 9.270 9.360 723,295 6,734,965 9.3115 9.017 8.997 9.017 8.968 9.055 747,618 9.0086 -0.21%
2025-12-23 0 9.340 9.330 9.340 9.310 9.390 1,686,000 15,759,930 9.3475 9.036 9.026 9.036 9.007 9.085 1,742,697 9.0434 0.32%
2025-12-22 0 9.310 9.290 9.310 9.230 9.350 2,915,916 27,071,746 9.2841 9.007 8.988 9.007 8.930 9.046 3,013,973 8.9821 0.54%
2025-12-19 0 9.260 9.250 9.260 9.200 9.310 4,537,030 41,994,803 9.2560 8.959 8.949 8.959 8.901 9.007 4,689,603 8.9549 -0.32%
2025-12-18 0 9.290 9.290 9.300 9.270 9.460 5,036,000 46,932,500 9.3194 8.988 8.988 8.997 8.968 9.152 5,205,352 9.0162 -1.38%
2025-12-17 0 9.420 9.420 9.430 9.380 9.550 2,563,000 24,167,550 9.4294 9.114 9.114 9.123 9.075 9.239 2,649,189 9.1226 -1.05%
2025-12-16 0 9.520 9.500 9.520 9.490 9.700 4,380,000 41,785,094 9.5400 9.210 9.191 9.210 9.181 9.384 4,527,292 9.2296 -1.65%
2025-12-15 0 9.680 9.680 9.690 9.590 9.750 5,078,750 49,096,829 9.6671 9.365 9.365 9.375 9.278 9.433 5,249,540 9.3526 -0.31%
2025-12-12 0 9.710 9.700 9.710 9.350 9.760 13,804,888 133,509,587 9.6712 9.394 9.384 9.394 9.046 9.442 14,269,123 9.3565 4.07%
2025-12-11 0 9.330 9.300 9.330 9.230 9.370 3,692,000 34,373,900 9.3104 9.026 8.997 9.026 8.930 9.065 3,816,156 9.0075 -0.21%
2025-12-10 0 9.350 9.340 9.350 9.210 9.360 3,714,308 34,548,018 9.3013 9.046 9.036 9.046 8.910 9.055 3,839,214 8.9987 -0.32%
2025-12-09 0 9.380 9.380 9.390 9.380 9.780 5,941,532 55,939,260 9.4150 9.075 9.075 9.085 9.075 9.462 6,141,336 9.1086 -3.20%
2025-12-08 0 9.690 9.680 9.690 9.620 9.740 2,856,199 27,682,364 9.6920 9.375 9.365 9.375 9.307 9.423 2,952,248 9.3767 -0.51%
2025-12-05 0 9.740 9.720 9.740 9.680 9.780 4,516,195 44,010,283 9.7450 9.423 9.404 9.423 9.365 9.462 4,668,067 9.4279 0.62%
2025-12-04 0 9.680 9.650 9.680 9.600 9.780 3,259,012 31,517,296 9.6708 9.365 9.336 9.365 9.288 9.462 3,368,607 9.3562 0.00%
2025-12-03 0 9.680 9.650 9.680 9.640 9.790 4,412,140 42,779,289 9.6958 9.365 9.336 9.365 9.326 9.471 4,560,513 9.3804 -1.22%
2025-12-02 0 9.800 9.790 9.800 9.500 9.810 8,639,387 84,225,917 9.7491 9.481 9.471 9.481 9.191 9.491 8,929,915 9.4319 3.38%
2025-12-01 0 9.480 9.460 9.480 9.300 9.500 3,402,358 32,068,024 9.4252 9.172 9.152 9.172 8.997 9.191 3,516,774 9.1186 2.05%
2025-11-28 0 9.290 9.290 9.300 9.250 9.450 5,232,918 48,654,135 9.2977 8.988 8.988 8.997 8.949 9.143 5,408,892 8.9952 -1.48%
2025-11-27 0 9.430 9.410 9.430 9.410 9.600 3,458,997 32,670,049 9.4449 9.123 9.104 9.123 9.104 9.288 3,575,317 9.1377 -0.42%
2025-11-26 0 9.470 9.450 9.470 9.340 9.510 5,745,979 54,352,700 9.4593 9.162 9.143 9.162 9.036 9.201 5,939,207 9.1515 2.05%
2025-11-25 0 9.280 9.260 9.280 9.230 9.430 9,114,396 84,740,454 9.2974 8.978 8.959 8.978 8.930 9.123 9,420,898 8.9949 -0.22%
2025-11-24 0 9.300 9.300 9.310 9.220 9.360 9,505,305 88,445,901 9.3049 8.997 8.997 9.007 8.920 9.055 9,824,952 9.0022 0.43%
2025-11-21 0 9.260 9.260 9.270 9.250 9.410 6,652,454 61,945,006 9.3116 8.959 8.959 8.968 8.949 9.104 6,876,165 9.0087 -1.91%
2025-11-20 0 9.440 9.430 9.440 9.330 9.620 9,629,314 90,729,122 9.4222 9.133 9.123 9.133 9.026 9.307 9,953,132 9.1156 -0.53%
2025-11-19 0 9.490 9.490 9.500 9.380 9.540 9,220,558 87,263,568 9.4640 9.181 9.181 9.191 9.075 9.230 9,530,630 9.1561 0.00%
2025-11-18 0 9.490 9.480 9.490 9.440 9.640 5,670,948 53,879,128 9.5009 9.181 9.172 9.181 9.133 9.326 5,861,652 9.1918 -1.15%
2025-11-17 0 9.600 9.590 9.600 9.520 9.650 6,028,000 57,791,690 9.5872 9.288 9.278 9.288 9.210 9.336 6,230,712 9.2753 -0.10%
2025-11-14 0 9.610 9.590 9.610 9.570 9.800 5,330,000 51,501,094 9.6625 9.297 9.278 9.297 9.259 9.481 5,509,239 9.3481 -1.74%
2025-11-13 0 9.780 9.760 9.780 9.650 9.800 4,388,100 42,810,446 9.7560 9.462 9.442 9.462 9.336 9.481 4,535,664 9.4386 1.35%
2025-11-12 0 9.650 9.630 9.650 9.520 9.670 4,026,050 38,715,728 9.6163 9.336 9.317 9.336 9.210 9.355 4,161,439 9.3034 1.15%
2025-11-11 0 9.540 9.530 9.540 9.470 9.580 8,255,088 78,666,828 9.5295 9.230 9.220 9.230 9.162 9.268 8,532,693 9.2195 0.63%
2025-11-10 0 9.480 9.430 9.480 9.150 9.500 7,705,253 72,563,344 9.4174 9.172 9.123 9.172 8.852 9.191 7,964,368 9.1110 3.61%
2025-11-07 0 9.150 9.140 9.150 9.060 9.170 5,019,031 45,784,614 9.1222 8.852 8.843 8.852 8.765 8.872 5,187,813 8.8254 0.99%
2025-11-06 0 9.060 9.060 9.070 9.030 9.170 8,433,620 76,595,919 9.0822 8.765 8.765 8.775 8.736 8.872 8,717,228 8.7867 -0.55%
2025-11-05 0 9.110 9.100 9.110 8.920 9.180 5,304,602 48,172,404 9.0812 8.814 8.804 8.814 8.630 8.881 5,482,987 8.7858 -0.44%
2025-11-04 0 9.150 9.140 9.150 8.980 9.190 8,939,531 81,563,824 9.1239 8.852 8.843 8.852 8.688 8.891 9,240,152 8.8271 1.67%
2025-11-03 0 9.000 8.980 9.000 8.760 9.020 7,745,176 69,059,131 8.9164 8.707 8.688 8.707 8.475 8.727 8,005,633 8.6263 1.81%
2025-10-31 0 8.840 8.840 8.850 8.840 9.030 12,458,185 110,838,337 8.8968 8.552 8.552 8.562 8.552 8.736 12,877,133 8.6074 -1.67%
2025-10-30 0 8.990 8.990 9.000 8.930 9.280 16,819,707 152,667,533 9.0767 8.698 8.698 8.707 8.639 8.978 17,385,325 8.7814 -2.81%
2025-10-28 0 9.250 9.240 9.250 9.110 10.03 28,820,765 269,525,019 9.3518 8.949 8.939 8.949 8.814 9.704 29,789,959 9.0475 -8.60%
2025-10-27 0 10.12 10.11 10.13 9.980 10.17 2,370,660 23,946,788 10.101 9.791 9.781 9.800 9.655 9.839 2,450,381 9.7727 0.10%
2025-10-24 0 10.11 10.08 10.11 10.07 10.23 5,464,454 55,183,117 10.099 9.781 9.752 9.781 9.742 9.897 5,648,214 9.7700 -0.69%
2025-10-23 0 10.18 10.12 10.18 10.03 10.25 3,423,256 34,644,117 10.120 9.849 9.791 9.849 9.704 9.917 3,538,374 9.7910 0.30%
2025-10-22 0 10.15 10.11 10.15 10.02 10.19 3,457,661 34,969,279 10.114 9.820 9.781 9.820 9.694 9.858 3,573,936 9.7845 0.20%
2025-10-21 0 10.13 10.12 10.13 10.09 10.38 6,185,772 63,208,790 10.218 9.800 9.791 9.800 9.762 10.04 6,393,789 9.8860 0.20%
2025-10-20 0 10.11 10.09 10.12 9.810 10.13 3,713,433 37,405,798 10.073 9.781 9.762 9.791 9.491 9.800 3,838,310 9.7454 0.90%
2025-10-17 0 10.02 9.990 10.02 9.960 10.12 3,241,492 32,491,693 10.024 9.694 9.665 9.694 9.636 9.791 3,350,498 9.6976 -0.10%
2025-10-16 0 10.03 10.02 10.04 9.970 10.19 5,766,000 57,986,800 10.057 9.704 9.694 9.713 9.646 9.858 5,959,901 9.7295 -0.50%
2025-10-15 0 10.08 10.08 10.10 9.930 10.14 8,679,804 87,201,241 10.047 9.752 9.752 9.771 9.607 9.810 8,971,691 9.7196 1.41%
2025-10-14 0 9.940 9.930 9.940 9.850 10.06 7,990,400 79,493,456 9.9486 9.617 9.607 9.617 9.530 9.733 8,259,104 9.6249 0.10%
2025-10-13 0 9.930 9.900 9.930 9.620 9.940 8,118,640 79,589,954 9.8034 9.607 9.578 9.607 9.307 9.617 8,391,656 9.4844 0.10%
2025-10-10 0 9.920 9.910 9.920 9.750 9.940 9,445,378 93,286,718 9.8764 9.597 9.588 9.597 9.433 9.617 9,763,010 9.5551 1.33%
2025-10-09 0 9.790 9.780 9.790 9.700 9.950 6,281,995 61,589,740 9.8042 9.471 9.462 9.471 9.384 9.626 6,493,248 9.4852 0.93%
2025-10-08 0 9.700 9.700 9.710 9.680 9.860 3,989,025 38,808,345 9.7288 9.384 9.384 9.394 9.365 9.539 4,123,169 9.4123 -1.02%
2025-10-06 0 9.800 9.800 9.810 9.760 9.860 1,194,000 11,716,120 9.8125 9.481 9.481 9.491 9.442 9.539 1,234,152 9.4933 0.00%
2025-10-03 0 9.800 9.780 9.800 9.750 9.830 3,530,399 34,519,061 9.7777 9.481 9.462 9.481 9.433 9.510 3,649,120 9.4596 -0.10%
2025-10-02 0 9.810 9.800 9.810 9.810 9.910 2,314,110 22,743,121 9.8280 9.491 9.481 9.491 9.491 9.588 2,391,930 9.5083 -1.01%
2025-09-30 0 9.910 9.910 9.920 9.800 9.920 4,033,404 39,831,222 9.8753 9.588 9.588 9.597 9.481 9.597 4,169,041 9.5540 0.41%
2025-09-29 0 9.870 9.840 9.870 9.780 9.950 2,464,342 24,257,388 9.8434 9.549 9.520 9.549 9.462 9.626 2,547,214 9.5231 -0.40%
2025-09-26 0 9.910 9.870 9.910 9.780 9.980 6,732,456 66,774,516 9.9183 9.588 9.549 9.588 9.462 9.655 6,958,857 9.5956 1.54%
2025-09-25 0 9.760 9.760 9.790 9.720 9.850 6,865,203 67,218,130 9.7911 9.442 9.442 9.471 9.404 9.530 7,096,068 9.4726 -0.10%
2025-09-24 0 9.770 9.770 9.790 9.710 9.930 7,793,037 76,210,725 9.7793 9.452 9.452 9.471 9.394 9.607 8,055,104 9.4612 -0.51%
2025-09-23 0 9.820 9.820 9.830 9.810 9.920 7,042,100 69,353,690 9.8484 9.501 9.501 9.510 9.491 9.597 7,278,914 9.5280 -1.01%
2025-09-22 0 9.920 9.900 9.920 9.810 9.930 8,086,923 79,813,142 9.8694 9.597 9.578 9.597 9.491 9.607 8,358,873 9.5483 0.10%
2025-09-19 0 9.910 9.910 9.920 9.870 9.980 8,831,798 87,541,718 9.9121 9.588 9.588 9.597 9.549 9.655 9,128,797 9.5896 0.10%
2025-09-18 0 9.900 9.900 9.910 9.810 10.09 8,862,356 87,644,559 9.8895 9.578 9.578 9.588 9.491 9.762 9,160,382 9.5678 -1.00%
2025-09-17 0 10.00 9.990 10.00 9.840 10.11 12,873,160 127,737,025 9.9227 9.675 9.665 9.675 9.520 9.781 13,306,063 9.5999 -0.60%
2025-09-16 0 10.06 10.05 10.06 9.980 10.38 13,382,647 134,605,516 10.058 9.733 9.723 9.733 9.655 10.04 13,832,683 9.7310 -2.33%
2025-09-15 0 10.64 10.63 10.64 10.48 10.70 10,605,338 112,340,460 10.593 9.965 9.956 9.965 9.815 10.02 11,323,829 9.9207 0.38%
2025-09-12 0 10.60 10.60 10.61 10.54 10.83 7,012,708 74,431,584 10.614 9.927 9.927 9.937 9.871 10.14 7,487,806 9.9404 -1.40%
2025-09-11 0 10.75 10.75 10.77 10.60 10.80 4,840,576 51,988,831 10.740 10.07 10.07 10.09 9.927 10.11 5,168,516 10.059 0.75%
2025-09-10 0 10.67 10.67 10.68 10.60 10.72 3,644,283 38,839,167 10.658 9.993 9.993 10.00 9.927 10.04 3,891,176 9.9813 0.38%
2025-09-09 0 10.63 10.63 10.64 10.53 10.67 3,647,000 38,645,792 10.597 9.956 9.956 9.965 9.862 9.993 3,894,077 9.9242 0.47%
2025-09-08 0 10.58 10.58 10.60 10.56 10.77 4,682,774 49,753,976 10.625 9.909 9.909 9.927 9.890 10.09 5,000,023 9.9507 -0.84%
2025-09-05 0 10.67 10.67 10.77 10.42 10.80 9,731,515 103,897,745 10.676 9.993 9.993 10.09 9.759 10.11 10,390,807 9.9990 2.01%
2025-09-04 0 10.46 10.46 10.48 10.43 10.70 6,101,374 64,019,488 10.493 9.796 9.796 9.815 9.768 10.02 6,514,730 9.8269 -1.13%
2025-09-03 0 10.58 10.55 10.58 10.43 10.66 5,198,722 54,806,227 10.542 9.909 9.881 9.909 9.768 9.984 5,550,925 9.8733 0.57%
2025-09-02 0 10.52 10.51 10.52 10.45 10.65 6,914,053 72,711,091 10.516 9.853 9.843 9.853 9.787 9.974 7,382,467 9.8492 -0.85%
2025-09-01 0 10.61 10.61 10.63 10.55 10.72 4,720,900 50,073,553 10.607 9.937 9.937 9.956 9.881 10.04 5,040,732 9.9338 -0.66%
2025-08-29 0 10.68 10.68 10.72 10.68 10.93 6,277,611 67,533,628 10.758 10.00 10.00 10.04 10.00 10.24 6,702,907 10.075 -1.11%
2025-08-28 0 10.80 10.80 10.85 10.68 10.93 5,734,504 61,865,360 10.788 10.11 10.11 10.16 10.00 10.24 6,123,006 10.104 0.75%
2025-08-27 0 10.72 10.72 10.73 10.70 10.88 10,127,086 108,929,948 10.756 10.04 10.04 10.05 10.02 10.19 10,813,177 10.074 -0.28%
2025-08-26 0 10.75 10.75 10.76 10.60 10.83 56,217,255 603,316,032 10.732 10.07 10.07 10.08 9.927 10.14 60,025,867 10.051 0.00%
2025-08-25 0 10.75 10.74 10.75 10.73 11.09 10,429,902 113,467,005 10.879 10.07 10.06 10.07 10.05 10.39 11,136,508 10.189 -1.38%
2025-08-22 0 10.90 10.90 10.91 10.90 11.67 20,423,684 225,813,828 11.057 10.21 10.21 10.22 10.21 10.93 21,807,350 10.355 -7.00%
2025-08-21 0 11.72 11.69 11.72 11.43 11.73 4,911,554 57,119,233 11.630 10.98 10.95 10.98 10.70 10.99 5,244,302 10.892 2.18%
2025-08-20 0 11.47 11.47 11.48 11.46 11.96 5,536,316 63,814,555 11.527 10.74 10.74 10.75 10.73 11.20 5,911,391 10.795 -2.88%
2025-08-19 0 11.81 11.75 11.81 11.71 12.03 4,134,388 48,714,026 11.783 11.06 11.00 11.06 10.97 11.27 4,414,485 11.035 -0.51%
2025-08-18 0 11.87 11.86 11.87 11.86 12.17 4,683,941 55,879,558 11.930 11.12 11.11 11.12 11.11 11.40 5,001,269 11.173 -1.08%
2025-08-15 0 12.00 11.99 12.00 11.92 12.18 4,470,000 53,788,410 12.033 11.24 11.23 11.24 11.16 11.41 4,772,834 11.270 -0.91%
2025-08-14 0 12.11 12.11 12.12 11.63 12.12 7,403,085 88,660,630 11.976 11.34 11.34 11.35 10.89 11.35 7,904,630 11.216 4.04%
2025-08-13 0 11.64 11.63 11.64 11.56 11.76 3,574,137 41,659,481 11.656 10.90 10.89 10.90 10.83 11.01 3,816,278 10.916 -0.09%
2025-08-12 0 11.65 11.64 11.65 11.50 11.68 4,333,593 50,359,175 11.621 10.91 10.90 10.91 10.77 10.94 4,627,186 10.883 0.87%
2025-08-11 0 11.55 11.54 11.55 11.52 11.77 3,965,992 45,847,107 11.560 10.82 10.81 10.82 10.79 11.02 4,234,680 10.827 -0.86%
2025-08-08 0 11.65 11.64 11.65 11.57 11.80 5,034,512 58,619,772 11.644 10.91 10.90 10.91 10.84 11.05 5,375,591 10.905 -0.85%
2025-08-07 0 11.75 11.71 11.76 11.53 11.78 3,815,152 44,619,272 11.695 11.00 10.97 11.01 10.80 11.03 4,073,621 10.953 1.91%
2025-08-06 0 11.53 11.52 11.53 11.53 11.79 3,808,000 44,077,980 11.575 10.80 10.79 10.80 10.80 11.04 4,065,985 10.841 -1.37%
2025-08-05 0 11.69 11.66 11.69 11.56 11.83 6,442,218 74,951,215 11.634 10.95 10.92 10.95 10.83 11.08 6,878,666 10.896 -1.35%
2025-08-04 0 11.85 11.84 11.85 11.77 12.00 4,607,628 54,689,090 11.869 11.10 11.09 11.10 11.02 11.24 4,919,786 11.116 -1.25%
2025-08-01 0 12.00 11.98 12.00 11.92 12.16 3,914,666 47,102,318 12.032 11.24 11.22 11.24 11.16 11.39 4,179,877 11.269 -0.33%
2025-07-31 0 12.04 11.98 12.04 11.90 12.26 10,160,310 122,425,551 12.049 11.28 11.22 11.28 11.14 11.48 10,848,652 11.285 -1.79%
2025-07-30 0 12.26 12.26 12.30 11.94 12.46 6,472,349 79,579,112 12.295 11.48 11.48 11.52 11.18 11.67 6,910,838 11.515 2.17%
2025-07-29 0 12.00 12.00 12.02 11.80 12.06 5,985,061 71,451,721 11.938 11.24 11.24 11.26 11.05 11.29 6,390,537 11.181 -0.33%
2025-07-28 0 12.04 12.00 12.04 11.84 12.08 4,701,395 56,442,466 12.006 11.28 11.24 11.28 11.09 11.31 5,019,906 11.244 0.84%
2025-07-25 0 11.94 11.92 11.94 11.82 12.04 5,157,256 61,579,361 11.940 11.18 11.16 11.18 11.07 11.28 5,506,650 11.183 0.17%
2025-07-24 0 11.92 11.88 11.92 11.72 12.02 5,713,404 67,931,510 11.890 11.16 11.13 11.16 10.98 11.26 6,100,476 11.135 -0.33%
2025-07-23 0 11.96 11.94 11.96 11.86 12.22 7,510,049 90,376,886 12.034 11.20 11.18 11.20 11.11 11.44 8,018,840 11.271 -0.50%
2025-07-22 0 12.02 12.00 12.02 11.72 12.14 9,013,542 107,787,197 11.958 11.26 11.24 11.26 10.98 11.37 9,624,192 11.200 1.69%
2025-07-21 0 11.82 11.80 11.82 11.58 11.90 7,293,087 85,978,769 11.789 11.07 11.05 11.07 10.85 11.14 7,787,180 11.041 2.60%
2025-07-18 0 11.52 11.52 11.54 11.34 11.72 9,009,405 103,635,674 11.503 10.79 10.79 10.81 10.62 10.98 9,619,775 10.773 -0.17%
2025-07-17 0 11.54 11.52 11.54 11.52 11.94 7,454,402 86,530,429 11.608 10.81 10.79 10.81 10.79 11.18 7,959,423 10.871 -2.70%
2025-07-16 0 11.86 11.86 11.88 11.70 11.98 4,602,000 54,546,057 11.853 11.11 11.11 11.13 10.96 11.22 4,913,777 11.101 -0.34%
2025-07-15 0 11.90 11.88 11.90 11.74 12.02 5,980,750 71,130,645 11.893 11.14 11.13 11.14 11.00 11.26 6,385,934 11.139 1.19%
2025-07-14 0 11.76 11.76 11.80 11.56 11.90 5,388,630 63,600,008 11.803 11.01 11.01 11.05 10.83 11.14 5,753,699 11.054 1.73%
2025-07-11 0 11.56 11.56 11.62 11.48 11.74 5,313,750 61,704,693 11.612 10.83 10.83 10.88 10.75 11.00 5,673,746 10.875 0.70%
2025-07-10 0 11.48 11.46 11.48 11.38 11.54 3,802,220 43,528,003 11.448 10.75 10.73 10.75 10.66 10.81 4,059,813 10.722 0.17%
2025-07-09 0 11.46 11.44 11.46 11.32 11.46 7,438,000 84,900,440 11.414 10.73 10.71 10.73 10.60 10.73 7,941,910 10.690 -0.17%
2025-07-08 0 11.48 11.46 11.48 11.44 11.72 7,364,793 84,755,770 11.508 10.75 10.73 10.75 10.71 10.98 7,863,744 10.778 -1.71%
2025-07-07 0 11.68 11.68 11.70 11.48 11.78 4,284,283 49,683,811 11.597 10.94 10.94 10.96 10.75 11.03 4,574,535 10.861 0.00%
2025-07-04 0 11.68 11.68 11.70 11.58 11.88 3,038,888 35,459,661 11.669 10.94 10.94 10.96 10.85 11.13 3,244,767 10.928 -1.68%
2025-07-03 0 11.88 11.86 11.88 11.70 11.96 4,555,118 53,947,146 11.843 11.13 11.11 11.13 10.96 11.20 4,863,719 11.092 -0.34%
2025-07-02 0 11.92 11.90 11.92 11.80 11.96 4,442,713 52,788,793 11.882 11.16 11.14 11.16 11.05 11.20 4,743,698 11.128 0.68%
2025-06-30 0 11.84 11.82 11.84 11.72 12.12 4,705,005 55,714,372 11.842 11.09 11.07 11.09 10.98 11.35 5,023,760 11.090 -2.31%
2025-06-27 0 12.12 12.12 12.14 12.04 12.46 2,921,033 35,450,951 12.136 11.35 11.35 11.37 11.28 11.67 3,118,927 11.366 -1.94%
2025-06-26 0 12.36 12.34 12.36 12.30 12.50 1,478,548 18,338,018 12.403 11.58 11.56 11.58 11.52 11.71 1,578,717 11.616 -0.64%
2025-06-25 0 12.44 12.42 12.44 12.30 12.52 3,209,120 39,711,074 12.374 11.65 11.63 11.65 11.52 11.73 3,426,532 11.589 -0.16%
2025-06-24 0 12.46 12.42 12.46 12.28 12.54 3,453,146 42,941,159 12.435 11.67 11.63 11.67 11.50 11.74 3,687,090 11.646 1.63%
2025-06-23 0 12.26 12.24 12.26 11.96 12.28 4,012,369 48,626,377 12.119 11.48 11.46 11.48 11.20 11.50 4,284,199 11.350 2.17%
2025-06-20 0 12.00 11.98 12.00 11.78 12.04 9,496,978 113,454,559 11.946 11.24 11.22 11.24 11.03 11.28 10,140,380 11.188 -0.83%
2025-06-19 0 12.10 12.08 12.10 11.92 12.50 3,508,544 42,267,252 12.047 11.33 11.31 11.33 11.16 11.71 3,746,241 11.283 -1.26%
2025-06-18 0 12.54 12.54 12.56 12.24 12.66 5,010,315 62,553,054 12.485 11.48 11.48 11.50 11.20 11.59 5,474,167 11.427 1.29%
2025-06-17 0 12.38 12.34 12.38 12.30 12.60 4,306,759 53,519,067 12.427 11.33 11.29 11.33 11.26 11.53 4,705,476 11.374 0.00%
2025-06-16 0 12.38 12.36 12.38 12.30 12.62 5,537,059 68,796,693 12.425 11.33 11.31 11.33 11.26 11.55 6,049,677 11.372 -1.28%
2025-06-13 0 12.54 12.52 12.54 12.30 12.58 4,666,341 58,434,242 12.523 11.48 11.46 11.48 11.26 11.51 5,098,348 11.461 1.62%
2025-06-12 0 12.34 12.34 12.36 12.22 12.44 3,526,004 43,583,399 12.361 11.29 11.29 11.31 11.18 11.39 3,852,439 11.313 1.15%
2025-06-11 0 12.20 12.18 12.20 12.08 12.24 2,522,995 30,769,340 12.196 11.17 11.15 11.17 11.06 11.20 2,756,572 11.162 0.83%
2025-06-10 0 12.10 12.08 12.10 11.90 12.14 3,761,450 45,264,662 12.034 11.07 11.06 11.07 10.89 11.11 4,109,683 11.014 0.83%
2025-06-09 0 12.00 11.98 12.00 11.80 12.10 4,219,334 50,533,703 11.977 10.98 10.96 10.98 10.80 11.07 4,609,958 10.962 1.35%
2025-06-06 0 11.84 11.82 11.84 11.34 11.96 6,398,469 75,444,016 11.791 10.84 10.82 10.84 10.38 10.95 6,990,836 10.792 4.41%
2025-06-05 0 11.34 11.32 11.34 11.20 11.34 2,617,727 29,551,509 11.289 10.38 10.36 10.38 10.25 10.38 2,860,075 10.332 1.25%
2025-06-04 0 11.20 11.16 11.20 11.02 11.22 3,124,427 34,918,898 11.176 10.25 10.21 10.25 10.09 10.27 3,413,685 10.229 1.08%
2025-06-03 0 11.08 11.06 11.08 10.90 11.10 3,449,100 37,918,096 10.994 10.14 10.12 10.14 9.976 10.16 3,768,416 10.062 1.65%
2025-06-02 0 10.90 10.90 10.92 10.72 11.06 3,083,878 33,663,255 10.916 9.976 9.976 9.995 9.812 10.12 3,369,382 9.9909 -1.27%
2025-05-30 0 11.04 11.02 11.04 10.92 11.14 16,073,979 177,323,665 11.032 10.10 10.09 10.10 9.995 10.20 17,562,099 10.097 -0.90%
2025-05-29 0 11.14 11.12 11.14 11.10 11.22 2,048,833 22,838,606 11.147 10.20 10.18 10.20 10.16 10.27 2,238,513 10.203 0.72%
2025-05-28 0 11.06 11.00 11.06 10.94 11.12 1,367,951 15,111,619 11.047 10.12 10.07 10.12 10.01 10.18 1,494,595 10.111 0.00%
2025-05-27 0 11.06 11.02 11.06 10.86 11.08 3,816,922 41,910,959 10.980 10.12 10.09 10.12 9.940 10.14 4,170,290 10.050 1.28%
2025-05-26 0 10.92 10.90 10.92 10.84 11.06 4,466,779 48,712,120 10.905 9.995 9.976 9.995 9.921 10.12 4,880,311 9.9814 -0.73%
2025-05-23 0 11.00 10.98 11.00 10.84 11.00 1,814,878 19,832,104 10.928 10.07 10.05 10.07 9.921 10.07 1,982,898 10.002 1.48%
2025-05-22 0 10.84 10.84 10.86 10.82 11.06 2,431,977 26,387,546 10.850 9.921 9.921 9.940 9.903 10.12 2,657,128 9.9309 -0.91%
2025-05-21 0 10.94 10.92 10.94 10.86 11.10 7,520,247 82,173,780 10.927 10.01 9.995 10.01 9.940 10.16 8,216,467 10.001 -0.73%
2025-05-20 0 11.02 11.00 11.02 10.90 11.08 3,553,248 39,015,178 10.980 10.09 10.07 10.09 9.976 10.14 3,882,206 10.050 0.18%
2025-05-19 0 11.00 10.94 11.00 10.82 11.02 3,750,586 41,109,079 10.961 10.07 10.01 10.07 9.903 10.09 4,097,813 10.032 0.00%
2025-05-16 0 11.00 11.00 11.02 10.88 11.04 3,222,000 35,267,400 10.946 10.07 10.07 10.09 9.958 10.10 3,520,291 10.018 -0.18%
2025-05-15 0 11.02 11.00 11.02 10.98 11.16 3,432,329 37,919,235 11.048 10.09 10.07 10.09 10.05 10.21 3,750,092 10.112 -0.36%
2025-05-14 0 11.06 11.04 11.06 10.98 11.20 4,420,000 48,745,520 11.028 10.12 10.10 10.12 10.05 10.25 4,829,201 10.094 -0.72%
2025-05-13 0 11.14 11.10 11.14 11.02 11.28 2,876,220 31,944,520 11.106 10.20 10.16 10.20 10.09 10.32 3,142,499 10.165 -0.54%
2025-05-12 0 11.20 11.16 11.20 11.06 11.44 5,478,100 61,024,248 11.140 10.25 10.21 10.25 10.12 10.47 5,985,259 10.196 -1.23%
2025-05-09 0 11.34 11.30 11.34 11.14 11.44 2,338,904 26,535,135 11.345 10.38 10.34 10.38 10.20 10.47 2,555,438 10.384 -0.18%
2025-05-08 0 11.36 11.34 11.36 10.90 11.38 7,336,233 82,025,675 11.181 10.40 10.38 10.40 9.976 10.42 8,015,417 10.233 3.27%
2025-05-07 0 11.00 10.98 11.00 10.98 11.58 6,935,995 77,162,190 11.125 10.07 10.05 10.07 10.05 10.60 7,578,126 10.182 -3.34%
2025-05-06 0 11.38 11.36 11.38 11.18 11.50 5,321,772 60,434,613 11.356 10.42 10.40 10.42 10.23 10.53 5,814,459 10.394 -0.87%
2025-05-02 0 11.48 11.46 11.48 11.32 11.50 4,735,155 54,065,125 11.418 10.51 10.49 10.51 10.36 10.53 5,173,533 10.450 0.53%
2025-04-30 0 11.42 11.38 11.42 11.14 11.42 4,672,991 53,060,720 11.355 10.45 10.42 10.45 10.20 10.45 5,105,614 10.393 1.42%
2025-04-29 0 11.26 11.22 11.26 11.16 11.38 3,724,814 41,865,229 11.240 10.31 10.27 10.31 10.21 10.42 4,069,655 10.287 -0.88%
2025-04-28 0 11.36 11.36 11.38 10.68 11.60 9,892,400 110,634,752 11.184 10.40 10.40 10.42 9.775 10.62 10,808,233 10.236 6.37%
2025-04-25 0 10.68 10.66 10.68 10.62 10.84 5,119,196 54,869,802 10.718 9.775 9.757 9.775 9.720 9.921 5,593,128 9.8102 -0.19%
2025-04-24 0 10.70 10.68 10.70 10.62 10.88 4,670,992 49,980,595 10.700 9.793 9.775 9.793 9.720 9.958 5,103,430 9.7935 0.00%
2025-04-23 0 10.70 10.68 10.70 10.66 11.00 7,762,576 83,917,137 10.811 9.793 9.775 9.793 9.757 10.07 8,481,231 9.8945 -0.74%
2025-04-22 0 10.78 10.78 10.80 10.60 10.84 3,660,167 39,324,477 10.744 9.867 9.867 9.885 9.702 9.921 3,999,023 9.8335 0.37%
2025-04-17 0 10.74 10.74 10.76 10.56 10.78 3,893,114 41,599,117 10.685 9.830 9.830 9.848 9.665 9.867 4,253,536 9.7799 0.19%
2025-04-16 0 10.72 10.68 10.72 10.56 10.90 3,993,688 42,823,938 10.723 9.812 9.775 9.812 9.665 9.976 4,363,421 9.8143 -0.37%
2025-04-15 0 10.76 10.76 10.78 10.72 11.06 2,818,828 30,450,249 10.803 9.848 9.848 9.867 9.812 10.12 3,079,794 9.8871 -2.18%
2025-04-14 0 11.00 10.98 11.00 10.82 11.08 3,181,609 34,879,295 10.963 10.07 10.05 10.07 9.903 10.14 3,476,161 10.034 0.36%
2025-04-11 0 10.96 10.94 10.96 10.76 11.08 5,262,954 57,370,334 10.901 10.03 10.01 10.03 9.848 10.14 5,750,195 9.9771 1.29%
2025-04-10 0 10.82 10.80 10.82 10.80 11.34 11,155,510 122,733,560 11.002 9.903 9.885 9.903 9.885 10.38 12,188,281 10.070 -2.17%
2025-04-09 0 11.06 11.04 11.06 10.40 11.12 13,263,245 144,146,498 10.868 10.12 10.10 10.12 9.519 10.18 14,491,149 9.9472 4.14%
2025-04-08 0 10.62 10.60 10.62 10.40 10.70 15,142,272 160,065,432 10.571 9.720 9.702 9.720 9.519 9.793 16,544,135 9.6751 3.51%
2025-04-07 0 10.26 10.26 10.28 9.910 10.34 17,772,609 179,575,332 10.104 9.391 9.391 9.409 9.070 9.464 19,417,987 9.2479 -3.75%
2025-04-03 0 10.66 10.64 10.66 10.02 10.88 13,885,617 146,822,159 10.574 9.757 9.738 9.757 9.171 9.958 15,171,140 9.6777 4.31%
2025-04-02 0 10.22 10.20 10.22 10.02 10.28 5,934,709 60,235,982 10.150 9.354 9.336 9.354 9.171 9.409 6,484,141 9.2897 1.19%
2025-04-01 0 10.10 10.10 10.12 10.04 10.24 6,001,585 60,818,857 10.134 9.244 9.244 9.262 9.189 9.372 6,557,208 9.2751 0.40%
2025-03-31 0 10.06 10.04 10.06 9.980 10.48 6,221,880 62,739,677 10.084 9.208 9.189 9.208 9.134 9.592 6,797,898 9.2293 -3.08%
2025-03-28 0 10.38 10.36 10.38 10.22 10.44 7,150,770 74,270,674 10.386 9.500 9.482 9.500 9.354 9.555 7,812,784 9.5063 1.76%
2025-03-27 0 10.20 10.18 10.20 10.04 10.30 9,303,404 94,538,820 10.162 9.336 9.317 9.336 9.189 9.427 10,164,708 9.3007 -0.97%
2025-03-26 0 10.30 10.28 10.30 10.04 10.40 15,347,250 157,423,264 10.257 9.427 9.409 9.427 9.189 9.519 16,768,090 9.3883 -0.39%
2025-03-25 0 10.34 10.32 10.34 10.34 11.02 12,478,963 131,443,864 10.533 9.464 9.446 9.464 9.464 10.09 13,634,258 9.6407 -4.44%
2025-03-24 0 10.82 10.82 10.84 10.60 11.82 20,069,690 219,108,723 10.917 9.903 9.903 9.921 9.702 10.82 21,927,731 9.9923 -7.36%
2025-03-21 0 11.68 11.68 11.70 11.68 12.68 17,414,690 207,196,067 11.898 10.69 10.69 10.71 10.69 11.61 19,026,932 10.890 -8.32%
2025-03-20 0 12.74 12.72 12.74 12.60 13.08 3,692,000 47,226,584 12.792 11.66 11.64 11.66 11.53 11.97 4,033,803 11.708 -2.30%
2025-03-19 0 13.04 13.02 13.04 12.86 13.04 2,588,600 33,622,662 12.989 11.94 11.92 11.94 11.77 11.94 2,828,251 11.888 0.46%
2025-03-18 0 12.98 12.96 12.98 12.78 13.10 4,639,342 60,208,426 12.978 11.88 11.86 11.88 11.70 11.99 5,068,850 11.878 2.37%
2025-03-17 0 12.68 12.66 12.68 12.40 12.94 5,772,400 73,245,612 12.689 11.61 11.59 11.61 11.35 11.84 6,306,806 11.614 1.44%
2025-03-14 0 12.50 12.48 12.50 12.46 13.10 6,080,792 76,877,024 12.643 11.44 11.42 11.44 11.40 11.99 6,643,748 11.571 -4.58%
2025-03-13 0 13.10 13.08 13.10 12.76 13.18 6,850,774 89,128,808 13.010 11.99 11.97 11.99 11.68 12.06 7,485,015 11.908 2.18%
2025-03-12 0 12.82 12.80 12.82 12.24 12.90 14,933,243 189,474,637 12.688 11.73 11.72 11.73 11.20 11.81 16,315,754 11.613 5.08%
2025-03-11 0 12.20 12.18 12.20 11.66 12.20 4,144,950 49,834,371 12.023 11.17 11.15 11.17 10.67 11.17 4,528,687 11.004 2.52%
2025-03-10 0 11.90 11.88 11.90 11.80 12.30 2,486,469 29,714,194 11.950 10.89 10.87 10.89 10.80 11.26 2,716,665 10.938 -2.30%
2025-03-07 0 12.18 12.18 12.20 12.00 12.28 3,899,679 47,541,651 12.191 11.15 11.15 11.17 10.98 11.24 4,260,709 11.158 0.83%
2025-03-06 0 12.08 12.06 12.08 11.72 12.12 4,245,176 50,812,809 11.970 11.06 11.04 11.06 10.73 11.09 4,638,192 10.955 2.55%
2025-03-05 0 11.78 11.76 11.78 11.42 11.86 7,925,721 92,901,143 11.722 10.78 10.76 10.78 10.45 10.86 8,659,480 10.728 2.08%
2025-03-04 0 11.54 11.52 11.54 11.46 11.88 5,128,953 59,137,851 11.530 10.56 10.54 10.56 10.49 10.87 5,603,789 10.553 -1.54%
2025-03-03 0 11.72 11.70 11.72 11.62 11.96 4,499,219 53,038,843 11.789 10.73 10.71 10.73 10.64 10.95 4,915,754 10.790 -1.35%
2025-02-28 0 11.88 11.86 11.88 11.70 11.98 5,299,616 62,890,498 11.867 10.87 10.86 10.87 10.71 10.96 5,790,251 10.861 -0.50%
2025-02-27 0 11.94 11.92 11.94 11.80 12.24 4,175,758 49,910,955 11.953 10.93 10.91 10.93 10.80 11.20 4,562,347 10.940 -2.45%
2025-02-26 0 12.24 12.22 12.24 11.96 12.28 4,252,914 51,745,184 12.167 11.20 11.18 11.20 10.95 11.24 4,646,646 11.136 0.99%
2025-02-25 0 12.12 12.10 12.12 12.04 12.28 4,975,464 60,371,625 12.134 11.09 11.07 11.09 11.02 11.24 5,436,090 11.106 -0.98%
2025-02-24 0 12.24 12.22 12.24 12.10 12.38 4,962,601 60,573,174 12.206 11.20 11.18 11.20 11.07 11.33 5,422,036 11.172 -0.33%
2025-02-21 0 12.28 12.26 12.28 12.02 12.36 4,692,458 57,359,266 12.224 11.24 11.22 11.24 11.00 11.31 5,126,883 11.188 2.33%
2025-02-20 0 12.00 11.94 12.00 11.86 12.12 3,627,406 43,529,930 12.000 10.98 10.93 10.98 10.86 11.09 3,963,229 10.983 -1.48%
2025-02-19 0 12.18 12.14 12.18 11.98 12.30 3,935,018 47,856,402 12.162 11.15 11.11 11.15 10.96 11.26 4,299,320 11.131 1.67%
2025-02-18 0 11.98 11.96 11.98 11.36 12.08 5,356,975 63,349,820 11.826 10.96 10.95 10.96 10.40 11.06 5,852,921 10.824 4.36%
2025-02-17 0 11.48 11.46 11.48 11.30 11.60 5,230,879 59,873,514 11.446 10.51 10.49 10.51 10.34 10.62 5,715,151 10.476 -0.52%
2025-02-14 0 11.54 11.48 11.54 11.32 11.68 5,860,862 67,201,404 11.466 10.56 10.51 10.56 10.36 10.69 6,403,457 10.495 -1.20%
2025-02-13 0 11.68 11.62 11.68 11.58 11.86 3,059,764 35,883,851 11.728 10.69 10.64 10.69 10.60 10.86 3,343,035 10.734 -0.85%
2025-02-12 0 11.78 11.74 11.78 11.50 11.80 4,524,595 52,975,462 11.708 10.78 10.75 10.78 10.53 10.80 4,943,479 10.716 0.86%
2025-02-11 0 11.68 11.66 11.68 11.58 11.76 2,799,210 32,754,497 11.701 10.69 10.67 10.69 10.60 10.76 3,058,359 10.710 -0.17%
2025-02-10 0 11.70 11.66 11.70 11.50 11.74 3,156,165 36,746,919 11.643 10.71 10.67 10.71 10.53 10.75 3,448,361 10.656 0.17%
2025-02-07 0 11.68 11.66 11.68 11.54 11.86 2,380,642 27,725,908 11.646 10.69 10.67 10.69 10.56 10.86 2,601,041 10.660 -0.17%
2025-02-06 0 11.70 11.64 11.70 11.28 11.74 2,767,946 32,217,706 11.640 10.71 10.65 10.71 10.32 10.75 3,024,201 10.653 2.27%
2025-02-05 0 11.44 11.42 11.44 11.22 11.56 2,915,913 33,377,861 11.447 10.47 10.45 10.47 10.27 10.58 3,185,867 10.477 0.00%
2025-02-04 0 11.44 11.38 11.44 11.32 11.62 2,973,713 33,991,791 11.431 10.47 10.42 10.47 10.36 10.64 3,249,018 10.462 -0.35%
2025-02-03 0 11.48 11.46 11.48 11.18 11.52 1,742,579 19,912,801 11.427 10.51 10.49 10.51 10.23 10.54 1,903,906 10.459 0.53%
2025-01-28 0 11.42 11.40 11.42 11.24 11.42 774,126 8,805,893 11.375 10.45 10.43 10.45 10.29 10.45 845,794 10.411 -1.04%
2025-01-27 0 11.54 11.52 11.54 11.30 11.62 2,378,319 27,361,676 11.505 10.56 10.54 10.56 10.34 10.64 2,598,502 10.530 1.23%
2025-01-24 0 11.40 11.40 11.42 11.26 11.68 4,255,000 48,433,994 11.383 10.43 10.43 10.45 10.31 10.69 4,648,926 10.418 -1.72%
2025-01-23 0 11.60 11.60 11.62 11.54 11.76 2,945,582 34,254,811 11.629 10.62 10.62 10.64 10.56 10.76 3,218,282 10.644 0.69%
2025-01-22 0 11.52 11.48 11.52 11.40 11.84 5,011,233 57,864,062 11.547 10.54 10.51 10.54 10.43 10.84 5,475,170 10.568 -2.37%
2025-01-21 0 11.80 11.78 11.80 11.74 12.30 3,166,220 37,710,409 11.910 10.80 10.78 10.80 10.75 11.26 3,459,347 10.901 -3.59%
2025-01-20 0 12.24 12.22 12.24 12.02 12.30 4,158,444 50,705,165 12.193 11.20 11.18 11.20 11.00 11.26 4,543,430 11.160 0.66%
2025-01-17 0 12.16 12.16 12.18 12.02 12.16 2,398,535 29,046,042 12.110 11.13 11.13 11.15 11.00 11.13 2,620,590 11.084 0.83%
2025-01-16 0 12.06 12.04 12.06 11.92 12.18 2,469,224 29,683,439 12.021 11.04 11.02 11.04 10.91 11.15 2,697,823 11.003 -0.17%
2025-01-15 0 12.08 12.00 12.08 12.02 12.20 2,063,209 24,926,887 12.082 11.06 10.98 11.06 11.00 11.17 2,254,220 11.058 0.33%
2025-01-14 0 12.04 12.04 12.06 11.72 12.12 3,418,735 41,156,515 12.039 11.02 11.02 11.04 10.73 11.09 3,735,240 11.018 2.38%
2025-01-13 0 11.76 11.74 11.76 11.54 11.86 4,145,919 48,739,316 11.756 10.76 10.75 10.76 10.56 10.86 4,529,746 10.760 -0.34%
2025-01-10 0 11.80 11.80 11.82 11.74 11.98 2,884,912 34,102,223 11.821 10.80 10.80 10.82 10.75 10.96 3,151,996 10.819 -0.67%
2025-01-09 0 11.88 11.88 11.90 11.58 11.94 2,994,833 35,431,781 11.831 10.87 10.87 10.89 10.60 10.93 3,272,093 10.828 1.37%
2025-01-08 0 11.72 11.70 11.72 11.56 11.78 2,024,820 23,686,569 11.698 10.73 10.71 10.73 10.58 10.78 2,212,277 10.707 -0.51%
2025-01-07 0 11.78 11.68 11.78 11.52 11.80 2,356,441 27,573,268 11.701 10.78 10.69 10.78 10.54 10.80 2,574,599 10.710 -0.17%
2025-01-06 0 11.80 11.78 11.80 11.68 11.92 2,435,937 28,616,092 11.748 10.80 10.78 10.80 10.69 10.91 2,661,455 10.752 -0.51%
2025-01-03 0 11.86 11.86 11.88 11.70 12.02 1,632,664 19,338,609 11.845 10.86 10.86 10.87 10.71 11.00 1,783,815 10.841 -0.84%
2025-01-02 0 11.96 11.94 11.96 11.86 12.22 1,842,000 22,068,400 11.981 10.95 10.93 10.95 10.86 11.18 2,012,531 10.965 -2.45%
2024-12-31 0 12.26 12.16 12.26 12.06 12.30 2,204,676 26,872,685 12.189 11.22 11.13 11.22 11.04 11.26 2,408,784 11.156 -0.16%
2024-12-30 0 12.28 12.24 12.28 12.12 12.44 2,755,612 33,701,343 12.230 11.24 11.20 11.24 11.09 11.39 3,010,725 11.194 -1.29%
2024-12-27 0 12.44 12.42 12.44 11.84 12.50 6,851,568 83,958,235 12.254 11.39 11.37 11.39 10.84 11.44 7,485,882 11.216 4.36%
2024-12-24 0 11.92 11.90 11.92 11.90 12.08 942,000 11,295,040 11.991 10.91 10.89 10.91 10.89 11.06 1,029,210 10.974 -0.17%
2024-12-23 0 11.94 11.94 11.96 11.80 12.06 3,127,837 37,397,587 11.956 10.93 10.93 10.95 10.80 11.04 3,417,410 10.943 0.34%
2024-12-20 0 11.90 11.90 11.92 11.76 11.98 4,480,016 53,194,409 11.874 10.89 10.89 10.91 10.76 10.96 4,894,773 10.868 -0.34%
2024-12-19 0 11.94 11.94 11.96 11.70 12.00 3,056,118 36,428,803 11.920 10.93 10.93 10.95 10.71 10.98 3,339,052 10.910 0.34%
2024-12-18 0 11.90 11.88 11.90 11.66 11.94 3,206,000 37,884,340 11.817 10.89 10.87 10.89 10.67 10.93 3,502,810 10.815 1.54%
2024-12-17 0 11.72 11.70 11.72 11.68 12.00 3,436,888 40,527,846 11.792 10.73 10.71 10.73 10.69 10.98 3,755,073 10.793 -1.84%
2024-12-16 0 11.94 11.92 11.94 11.80 12.08 4,102,000 49,101,640 11.970 10.93 10.91 10.93 10.80 11.06 4,481,761 10.956 -0.33%
2024-12-13 0 11.98 11.92 11.98 11.74 12.08 4,747,904 56,705,144 11.943 10.96 10.91 10.96 10.75 11.06 5,187,462 10.931 0.00%
2024-12-12 0 11.98 11.96 11.98 11.88 12.12 3,151,522 37,818,899 12.000 10.96 10.95 10.96 10.87 11.09 3,443,288 10.983 -0.50%
2024-12-11 0 12.04 11.98 12.04 11.90 12.16 2,285,167 27,499,711 12.034 11.02 10.96 11.02 10.89 11.13 2,496,726 11.014 -0.17%
2024-12-10 0 12.06 12.02 12.06 11.86 12.38 3,439,607 41,670,527 12.115 11.04 11.00 11.04 10.86 11.33 3,758,044 11.088 0.00%
2024-12-09 0 12.06 12.04 12.06 11.56 12.08 5,176,256 61,950,423 11.968 11.04 11.02 11.04 10.58 11.06 5,655,471 10.954 3.25%
2024-12-06 0 11.68 11.66 11.68 11.22 11.82 4,394,261 51,513,085 11.723 10.69 10.67 10.69 10.27 10.82 4,801,079 10.729 2.46%
2024-12-05 0 11.40 11.40 11.42 10.96 11.56 4,807,271 54,216,640 11.278 10.43 10.43 10.45 10.03 10.58 5,252,325 10.322 1.97%
2024-12-04 0 11.18 11.10 11.18 11.00 11.24 3,175,242 35,324,362 11.125 10.23 10.16 10.23 10.07 10.29 3,469,204 10.182 0.54%
2024-12-03 0 11.12 11.08 11.12 10.86 11.20 3,239,871 35,839,597 11.062 10.18 10.14 10.18 9.940 10.25 3,539,816 10.125 1.65%
2024-12-02 0 10.94 10.92 10.94 10.74 10.98 3,163,983 34,531,900 10.914 10.01 9.995 10.01 9.830 10.05 3,456,903 9.9893 0.92%
2024-11-29 0 10.84 10.84 10.86 10.70 10.94 3,456,179 37,428,434 10.829 9.921 9.921 9.940 9.793 10.01 3,776,150 9.9118 -0.18%
2024-11-28 0 10.86 10.86 10.88 10.84 11.18 3,491,291 38,151,440 10.928 9.940 9.940 9.958 9.921 10.23 3,814,513 10.002 -2.86%
2024-11-27 0 11.18 11.18 11.20 11.02 11.26 925,636 10,328,560 11.158 10.23 10.23 10.25 10.09 10.31 1,011,331 10.213 0.54%
2024-11-26 0 11.12 11.10 11.12 11.10 11.34 1,654,905 18,500,014 11.179 10.18 10.16 10.18 10.16 10.38 1,808,115 10.232 -1.07%
2024-11-25 0 11.24 11.20 11.24 11.16 11.34 5,160,040 57,980,718 11.237 10.29 10.25 10.29 10.21 10.38 5,637,754 10.284 -0.88%
2024-11-22 0 11.34 11.32 11.34 11.22 11.56 1,805,600 20,545,312 11.379 10.38 10.36 10.38 10.27 10.58 1,972,761 10.414 -1.39%
2024-11-21 0 11.50 11.50 11.52 11.42 11.70 1,553,960 17,903,534 11.521 10.53 10.53 10.54 10.45 10.71 1,697,825 10.545 0.00%
2024-11-20 0 11.50 11.50 11.52 11.42 11.74 3,158,753 36,488,631 11.552 10.53 10.53 10.54 10.45 10.75 3,451,189 10.573 0.17%
2024-11-19 0 11.48 11.48 11.52 11.04 11.64 3,964,708 45,685,653 11.523 10.51 10.51 10.54 10.10 10.65 4,331,758 10.547 2.14%
2024-11-18 0 11.24 11.24 11.28 10.88 11.36 2,179,089 24,561,062 11.271 10.29 10.29 10.32 9.958 10.40 2,380,828 10.316 1.81%
2024-11-15 0 11.04 11.02 11.04 10.86 11.16 2,913,014 32,215,298 11.059 10.10 10.09 10.10 9.940 10.21 3,182,699 10.122 1.10%
2024-11-14 0 10.92 10.90 10.92 10.80 11.12 2,038,250 22,311,035 10.946 9.995 9.976 9.995 9.885 10.18 2,226,950 10.019 -1.62%
2024-11-13 0 11.10 11.08 11.10 10.92 11.30 3,028,000 33,451,800 11.048 10.16 10.14 10.16 9.995 10.34 3,308,331 10.111 -1.25%
2024-11-12 0 11.24 11.22 11.24 11.06 11.92 4,398,240 49,982,488 11.364 10.29 10.27 10.29 10.12 10.91 4,805,427 10.401 -3.93%
2024-11-11 0 11.70 11.68 11.70 11.12 11.74 3,178,304 36,780,747 11.572 10.71 10.69 10.71 10.18 10.75 3,472,550 10.592 2.63%
2024-11-08 0 11.40 11.40 11.42 11.32 12.08 4,174,000 47,841,820 11.462 10.43 10.43 10.45 10.36 11.06 4,560,427 10.491 -3.88%
2024-11-07 0 11.86 11.82 11.86 11.48 12.08 4,629,217 54,608,491 11.797 10.86 10.82 10.86 10.51 11.06 5,057,787 10.797 2.95%
2024-11-06 0 11.52 11.52 11.54 11.34 11.68 3,471,931 39,958,740 11.509 10.54 10.54 10.56 10.38 10.69 3,793,360 10.534 -1.37%
2024-11-05 0 11.68 11.66 11.68 11.40 11.74 2,234,705 25,915,654 11.597 10.69 10.67 10.69 10.43 10.75 2,441,593 10.614 1.74%
2024-11-04 0 11.48 11.46 11.48 11.38 11.66 1,913,768 21,936,727 11.463 10.51 10.49 10.51 10.42 10.67 2,090,944 10.491 -1.03%
2024-11-01 0 11.60 11.60 11.62 11.42 11.68 1,746,250 20,278,280 11.613 10.62 10.62 10.64 10.45 10.69 1,907,917 10.628 1.58%
2024-10-31 0 11.42 11.40 11.42 11.40 11.58 2,869,871 32,859,785 11.450 10.45 10.43 10.45 10.43 10.60 3,135,562 10.480 -0.17%
2024-10-30 0 11.44 11.42 11.44 11.24 11.66 3,400,856 38,770,670 11.400 10.47 10.45 10.47 10.29 10.67 3,715,705 10.434 -0.35%
2024-10-29 0 11.48 11.46 11.48 11.30 11.74 5,719,371 65,522,428 11.456 10.51 10.49 10.51 10.34 10.75 6,248,867 10.485 -1.88%
2024-10-28 0 11.70 11.70 11.72 11.54 11.82 5,015,498 58,815,264 11.727 10.71 10.71 10.73 10.56 10.82 5,479,830 10.733 -1.35%
2024-10-25 0 11.86 11.84 11.86 11.52 12.06 6,551,778 77,040,927 11.759 10.86 10.84 10.86 10.54 11.04 7,158,338 10.762 -2.47%
2024-10-24 0 12.16 12.16 12.18 12.12 12.38 1,440,224 17,541,065 12.179 11.13 11.13 11.15 11.09 11.33 1,573,559 11.147 -1.62%
2024-10-23 0 12.36 12.34 12.36 12.28 12.70 3,480,015 43,248,608 12.428 11.31 11.29 11.31 11.24 11.62 3,802,193 11.375 -1.28%
2024-10-22 0 12.52 12.50 12.52 12.24 12.60 2,158,236 27,027,397 12.523 11.46 11.44 11.46 11.20 11.53 2,358,044 11.462 0.97%
2024-10-21 0 12.40 12.40 12.42 12.36 12.60 2,235,996 27,828,147 12.446 11.35 11.35 11.37 11.31 11.53 2,443,003 11.391 -0.48%
2024-10-18 0 12.46 12.46 12.50 12.22 12.60 3,036,997 37,761,354 12.434 11.40 11.40 11.44 11.18 11.53 3,318,160 11.380 1.96%
2024-10-17 0 12.22 12.20 12.22 12.04 12.40 3,652,223 44,595,863 12.211 11.18 11.17 11.18 11.02 11.35 3,990,344 11.176 -0.49%
2024-10-16 0 12.28 12.28 12.30 12.10 12.62 4,786,304 59,078,145 12.343 11.24 11.24 11.26 11.07 11.55 5,229,417 11.297 -0.49%
2024-10-15 0 12.34 12.34 12.36 12.28 12.98 4,005,388 50,421,082 12.588 11.29 11.29 11.31 11.24 11.88 4,376,205 11.522 -3.89%
2024-10-14 0 12.84 12.82 12.84 12.36 12.94 7,116,702 90,841,105 12.765 11.75 11.73 11.75 11.31 11.84 7,775,562 11.683 1.90%
2024-10-10 0 12.60 12.58 12.60 11.78 12.92 14,274,297 179,035,510 12.543 11.53 11.51 11.53 10.78 11.83 15,595,803 11.480 6.24%
2024-10-09 0 11.86 11.86 11.88 11.50 12.16 6,995,186 82,601,250 11.808 10.86 10.86 10.87 10.53 11.13 7,642,796 10.808 -0.67%
2024-10-08 0 11.94 11.92 11.94 11.46 12.36 10,176,008 122,369,296 12.025 10.93 10.91 10.93 10.49 11.31 11,118,097 11.006 -3.40%
2024-10-07 0 12.36 12.36 12.38 11.96 12.58 4,564,397 55,588,488 12.179 11.31 11.31 11.33 10.95 11.51 4,986,966 11.147 0.98%
2024-10-04 0 12.24 12.24 12.26 11.08 12.26 10,263,583 122,525,021 11.938 11.20 11.20 11.22 10.14 11.22 11,213,780 10.926 9.09%
2024-10-03 0 11.22 11.20 11.22 11.00 11.72 17,314,527 194,983,714 11.261 10.27 10.25 10.27 10.07 10.73 18,917,496 10.307 -2.43%
2024-10-02 0 11.50 11.50 11.52 11.34 12.18 19,398,486 226,086,700 11.655 10.53 10.53 10.54 10.38 11.15 21,194,387 10.667 -4.96%
2024-09-30 0 12.10 12.08 12.10 12.00 12.46 12,835,039 155,601,008 12.123 11.07 11.06 11.07 10.98 11.40 14,023,300 11.096 -0.17%
2024-09-27 0 12.12 12.10 12.12 11.86 12.28 8,029,844 96,558,175 12.025 11.09 11.07 11.09 10.86 11.24 8,773,242 11.006 1.51%
2024-09-26 0 11.94 11.94 11.96 11.70 11.96 6,953,393 82,538,782 11.870 10.93 10.93 10.95 10.71 10.95 7,597,134 10.864 2.40%
2024-09-25 0 11.66 11.66 11.68 11.50 11.74 5,953,574 69,315,669 11.643 10.67 10.67 10.69 10.53 10.75 6,504,753 10.656 1.57%
2024-09-24 0 11.48 11.44 11.48 11.18 11.54 4,076,138 46,478,856 11.403 10.51 10.47 10.51 10.23 10.56 4,453,505 10.436 2.50%
2024-09-23 0 11.20 11.16 11.20 10.84 11.28 4,121,008 46,057,229 11.176 10.25 10.21 10.25 9.921 10.32 4,502,529 10.229 2.19%
2024-09-20 0 10.96 10.94 10.96 10.82 10.96 5,304,581 57,925,311 10.920 10.03 10.01 10.03 9.903 10.03 5,795,676 9.9946 0.37%
2024-09-19 0 10.92 10.90 10.92 10.38 10.92 4,851,426 52,351,133 10.791 9.995 9.976 9.995 9.500 9.995 5,300,568 9.8765 5.81%
2024-09-17 0 10.32 10.32 10.34 10.30 10.50 1,472,624 15,246,666 10.353 9.446 9.446 9.464 9.427 9.610 1,608,959 9.4761 -0.77%
2024-09-16 0 10.40 10.38 10.40 10.34 10.54 1,490,000 15,523,008 10.418 9.519 9.500 9.519 9.464 9.647 1,627,943 9.5353 -1.61%
2024-09-13 0 10.90 10.90 10.92 10.72 11.00 4,511,784 49,223,789 10.910 9.674 9.674 9.692 9.515 9.763 5,083,383 9.6833 1.68%
2024-09-12 0 10.72 10.68 10.72 10.52 10.76 3,293,710 35,219,108 10.693 9.515 9.479 9.515 9.337 9.550 3,710,991 9.4905 1.32%
2024-09-11 0 10.58 10.56 10.58 10.46 10.66 3,184,447 33,572,057 10.543 9.390 9.373 9.390 9.284 9.461 3,587,885 9.3571 -0.56%
2024-09-10 0 10.64 10.62 10.64 10.48 10.68 2,247,075 23,812,035 10.597 9.444 9.426 9.444 9.302 9.479 2,531,757 9.4053 0.19%
2024-09-09 0 10.62 10.60 10.62 10.42 10.74 5,181,348 54,621,866 10.542 9.426 9.408 9.426 9.248 9.532 5,837,774 9.3566 -2.03%
2024-09-05 0 10.84 10.80 10.84 10.72 10.94 4,188,070 45,337,675 10.825 9.621 9.586 9.621 9.515 9.710 4,718,658 9.6082 0.56%
2024-09-04 0 10.78 10.78 10.80 10.58 10.82 3,349,834 35,949,560 10.732 9.568 9.568 9.586 9.390 9.603 3,774,225 9.5250 0.37%
2024-09-03 0 10.74 10.74 10.76 10.54 10.82 3,909,379 41,862,461 10.708 9.532 9.532 9.550 9.355 9.603 4,404,659 9.5041 0.37%
2024-09-02 0 10.70 10.68 10.70 10.62 11.10 3,472,529 37,286,081 10.737 9.497 9.479 9.497 9.426 9.852 3,912,465 9.5301 -3.78%
2024-08-30 0 11.12 11.12 11.14 11.08 11.30 5,570,722 62,171,976 11.161 9.870 9.870 9.887 9.834 10.03 6,276,478 9.9056 0.36%
2024-08-29 0 11.08 11.08 11.12 11.00 11.38 7,060,972 78,662,056 11.140 9.834 9.834 9.870 9.763 10.10 7,955,528 9.8877 -2.12%
2024-08-28 0 11.32 11.30 11.32 11.22 11.40 4,178,434 47,184,684 11.292 10.05 10.03 10.05 9.958 10.12 4,707,801 10.023 -0.70%
2024-08-27 0 11.40 11.40 11.42 11.08 11.40 5,537,049 62,394,443 11.269 10.12 10.12 10.14 9.834 10.12 6,238,539 10.001 1.79%
2024-08-26 0 11.20 11.20 11.22 11.04 11.30 4,750,000 53,085,000 11.176 9.941 9.941 9.958 9.799 10.03 5,351,779 9.9191 -1.23%
2024-08-23 0 11.34 11.32 11.34 11.02 11.40 5,200,000 58,439,392 11.238 10.06 10.05 10.06 9.781 10.12 5,858,789 9.9747 1.25%
2024-08-22 0 11.20 11.18 11.20 10.88 11.32 17,213,153 191,464,910 11.123 9.941 9.923 9.941 9.657 10.05 19,393,892 9.8724 -1.06%
2024-08-21 0 11.32 11.30 11.32 11.16 11.36 6,815,076 76,765,681 11.264 10.05 10.03 10.05 9.905 10.08 7,678,480 9.9975 -0.88%
2024-08-20 0 11.42 11.40 11.42 11.06 11.44 6,640,000 75,276,111 11.337 10.14 10.12 10.14 9.816 10.15 7,481,223 10.062 0.88%
2024-08-19 0 11.32 11.30 11.32 11.16 11.38 2,268,258 25,645,009 11.306 10.05 10.03 10.05 9.905 10.10 2,555,624 10.035 1.62%
2024-08-16 0 11.14 11.14 11.16 11.02 11.24 4,280,000 47,488,500 11.095 9.887 9.887 9.905 9.781 9.976 4,822,234 9.8478 0.00%
2024-08-15 0 11.14 11.14 11.18 11.02 11.20 2,576,794 28,723,077 11.147 9.887 9.887 9.923 9.781 9.941 2,903,249 9.8934 -0.36%
2024-08-14 0 11.18 11.16 11.18 11.12 11.30 3,210,988 36,001,873 11.212 9.923 9.905 9.923 9.870 10.03 3,617,789 9.9513 -1.06%
2024-08-13 0 11.30 11.28 11.30 11.20 11.36 3,544,794 40,058,442 11.301 10.03 10.01 10.03 9.941 10.08 3,993,885 10.030 -0.35%
2024-08-12 0 11.34 11.32 11.34 11.08 11.46 7,495,635 85,141,857 11.359 10.06 10.05 10.06 9.834 10.17 8,445,259 10.082 1.98%
2024-08-09 0 11.12 11.12 11.14 11.00 11.14 4,240,578 47,067,697 11.099 9.870 9.870 9.887 9.763 9.887 4,777,818 9.8513 0.72%
2024-08-08 0 11.04 11.02 11.04 11.00 11.14 3,821,226 42,245,846 11.056 9.799 9.781 9.799 9.763 9.887 4,305,338 9.8124 -0.90%
2024-08-07 0 11.14 11.14 11.16 10.76 11.14 5,943,287 65,370,476 10.999 9.887 9.887 9.905 9.550 9.887 6,696,243 9.7623 3.72%
2024-08-06 0 10.74 10.74 10.76 10.50 10.78 4,052,219 43,258,329 10.675 9.532 9.532 9.550 9.319 9.568 4,565,596 9.4748 1.13%
2024-08-05 0 10.62 10.60 10.62 10.48 10.82 7,309,600 77,514,260 10.604 9.426 9.408 9.426 9.302 9.603 8,235,655 9.4120 -1.85%
2024-08-02 0 10.82 10.80 10.82 10.64 11.00 5,680,171 61,379,044 10.806 9.603 9.586 9.603 9.444 9.763 6,399,793 9.5908 -1.64%
2024-08-01 0 11.00 10.98 11.00 10.88 11.06 3,531,181 38,806,445 10.990 9.763 9.745 9.763 9.657 9.816 3,978,547 9.7539 0.73%
2024-07-31 0 10.92 10.92 10.94 10.78 11.04 6,225,002 67,957,946 10.917 9.692 9.692 9.710 9.568 9.799 7,013,649 9.6894 1.11%
2024-07-30 0 10.80 10.80 10.82 10.60 10.92 7,156,876 77,260,025 10.795 9.586 9.586 9.603 9.408 9.692 8,063,582 9.5814 0.37%
2024-07-29 0 10.76 10.76 10.80 10.66 10.84 2,906,158 31,302,788 10.771 9.550 9.550 9.586 9.461 9.621 3,274,340 9.5600 0.56%
2024-07-26 0 10.70 10.68 10.70 10.54 10.74 3,662,362 38,951,427 10.636 9.497 9.479 9.497 9.355 9.532 4,126,348 9.4397 1.33%
2024-07-25 0 10.56 10.54 10.56 10.48 11.04 8,610,431 92,021,572 10.687 9.373 9.355 9.373 9.302 9.799 9,701,289 9.4855 -4.52%
2024-07-24 0 11.06 11.06 11.10 10.94 11.12 4,214,880 46,497,322 11.032 9.816 9.816 9.852 9.710 9.870 4,748,864 9.7913 0.36%
2024-07-23 0 11.02 11.02 11.04 10.98 11.18 3,181,115 35,166,026 11.055 9.781 9.781 9.799 9.745 9.923 3,584,131 9.8116 -0.72%
2024-07-22 0 11.10 11.08 11.10 10.82 11.18 3,116,353 34,563,693 11.091 9.852 9.834 9.852 9.603 9.923 3,511,165 9.8439 1.83%
2024-07-19 0 10.90 10.90 10.92 10.78 11.04 4,425,251 48,328,284 10.921 9.674 9.674 9.692 9.568 9.799 4,985,887 9.6930 -1.27%
2024-07-18 0 11.04 11.04 11.06 10.74 11.12 6,247,678 68,970,737 11.039 9.799 9.799 9.816 9.532 9.870 7,039,198 9.7981 1.47%
2024-07-17 0 10.88 10.86 10.88 10.70 11.00 6,878,159 74,854,631 10.883 9.657 9.639 9.657 9.497 9.763 7,749,555 9.6592 0.00%
2024-07-16 0 10.88 10.88 10.90 10.76 10.94 2,604,729 28,353,861 10.886 9.657 9.657 9.674 9.550 9.710 2,934,723 9.6615 -0.18%
2024-07-15 0 10.90 10.88 10.90 10.70 11.00 3,305,334 35,955,772 10.878 9.674 9.657 9.674 9.497 9.763 3,724,088 9.6549 -0.55%
2024-07-12 0 10.96 10.94 10.96 10.70 10.96 2,118,000 22,984,484 10.852 9.728 9.710 9.728 9.497 9.728 2,386,330 9.6317 0.74%
2024-07-11 0 10.88 10.86 10.88 10.66 10.94 2,426,289 26,226,427 10.809 9.657 9.639 9.657 9.461 9.710 2,733,676 9.5938 1.49%
2024-07-10 0 10.72 10.70 10.72 10.66 11.08 4,114,224 44,339,031 10.777 9.515 9.497 9.515 9.461 9.834 4,635,456 9.5652 -2.72%
2024-07-09 0 11.02 11.02 11.04 10.86 11.04 2,757,012 30,240,413 10.969 9.781 9.781 9.799 9.639 9.799 3,106,299 9.7352 0.55%
2024-07-08 0 10.96 10.94 10.96 10.74 11.06 3,282,104 35,918,488 10.944 9.728 9.710 9.728 9.532 9.816 3,697,915 9.7132 -0.54%
2024-07-05 0 11.02 11.02 11.04 10.94 11.08 5,487,932 60,499,310 11.024 9.781 9.781 9.799 9.710 9.834 6,183,199 9.7845 0.00%
2024-07-04 0 11.02 11.00 11.02 10.90 11.06 3,195,070 35,138,910 10.998 9.781 9.763 9.781 9.674 9.816 3,599,854 9.7612 1.10%
2024-07-03 0 10.90 10.90 10.92 10.72 11.08 4,040,326 44,144,302 10.926 9.674 9.674 9.692 9.515 9.834 4,552,196 9.6974 1.11%
2024-07-02 0 10.78 10.78 10.80 10.64 10.88 5,759,476 62,069,164 10.777 9.568 9.568 9.586 9.444 9.657 6,489,145 9.5651 1.13%
2024-06-28 0 10.66 10.62 10.66 10.30 10.76 5,906,306 62,914,281 10.652 9.461 9.426 9.461 9.142 9.550 6,654,577 9.4543 3.09%
2024-06-27 0 10.34 10.32 10.34 10.24 10.60 4,613,115 47,580,569 10.314 9.177 9.160 9.177 9.089 9.408 5,197,552 9.1544 -2.64%
2024-06-26 0 10.62 10.60 10.62 10.40 10.64 6,186,084 65,345,270 10.563 9.426 9.408 9.426 9.231 9.444 6,969,800 9.3755 -1.12%
2024-06-25 0 10.74 10.72 10.74 10.66 10.78 5,031,651 53,957,939 10.724 9.532 9.515 9.532 9.461 9.568 5,669,112 9.5179 0.37%
2024-06-24 0 10.70 10.70 10.72 10.52 10.74 4,870,918 52,024,098 10.681 9.497 9.497 9.515 9.337 9.532 5,488,016 9.4796 0.56%
2024-06-21 0 10.64 10.64 10.72 10.64 10.84 10,049,445 107,504,449 10.698 9.444 9.444 9.515 9.444 9.621 11,322,612 9.4947 -0.93%
2024-06-20 0 10.74 10.70 10.76 10.62 10.82 4,529,138 48,432,172 10.694 9.532 9.497 9.550 9.426 9.603 5,102,936 9.4910 1.13%
2024-06-19 0 10.62 10.62 10.64 10.02 10.78 5,073,086 53,677,358 10.581 9.426 9.426 9.444 8.893 9.568 5,715,797 9.3911 2.12%
2024-06-18 0 10.40 10.40 10.42 10.04 10.46 5,181,793 53,738,814 10.371 9.231 9.231 9.248 8.911 9.284 5,838,276 9.2046 3.79%
2024-06-17 0 10.02 10.02 10.04 9.920 10.16 4,571,280 45,778,262 10.014 8.893 8.893 8.911 8.805 9.018 5,150,417 8.8883 -1.33%
2024-06-14 0 10.44 10.42 10.44 10.36 10.62 7,080,807 74,214,493 10.481 9.013 8.996 9.013 8.944 9.169 8,201,775 9.0486 -1.14%
2024-06-13 0 10.56 10.54 10.56 10.46 10.70 4,361,911 45,970,604 10.539 9.117 9.099 9.117 9.030 9.238 5,052,449 9.0987 0.38%
2024-06-12 0 10.52 10.52 10.54 10.42 10.60 4,112,635 43,254,877 10.518 9.082 9.082 9.099 8.996 9.151 4,763,710 9.0801 0.57%
2024-06-11 0 10.46 10.46 10.48 10.44 10.88 10,507,488 110,676,155 10.533 9.030 9.030 9.048 9.013 9.393 12,170,937 9.0935 -3.51%
2024-06-07 0 10.84 10.84 10.86 10.72 10.98 4,942,416 53,403,646 10.805 9.358 9.358 9.376 9.255 9.479 5,724,854 9.3284 0.18%
2024-06-06 0 10.82 10.82 10.84 10.76 11.00 3,608,070 39,164,057 10.855 9.341 9.341 9.358 9.289 9.497 4,179,266 9.3710 0.00%
2024-06-05 0 10.82 10.82 10.84 10.76 11.18 7,701,465 83,981,870 10.905 9.341 9.341 9.358 9.289 9.652 8,920,690 9.4143 -0.37%
2024-06-04 0 10.86 10.84 10.86 10.64 10.88 6,693,492 72,343,410 10.808 9.376 9.358 9.376 9.186 9.393 7,753,144 9.3308 1.88%
2024-06-03 0 10.66 10.66 10.70 10.28 10.78 9,003,354 95,794,658 10.640 9.203 9.203 9.238 8.875 9.307 10,428,682 9.1857 2.90%
2024-05-31 0 10.36 10.30 10.36 10.14 10.50 10,567,101 109,469,783 10.360 8.944 8.892 8.944 8.754 9.065 12,239,987 8.9436 1.57%
2024-05-30 0 10.20 10.20 10.24 10.04 10.38 7,381,581 75,524,740 10.232 8.806 8.806 8.840 8.668 8.961 8,550,165 8.8331 1.59%
2024-05-29 0 10.04 10.04 10.10 9.850 10.18 6,503,340 65,652,980 10.095 8.668 8.668 8.720 8.504 8.789 7,532,889 8.7155 1.41%
2024-05-28 0 9.900 9.900 9.910 9.820 10.10 2,597,509 25,807,198 9.9354 8.547 8.547 8.556 8.478 8.720 3,008,723 8.5775 0.00%
2024-05-27 0 9.900 9.900 9.910 9.760 10.00 1,885,621 18,620,106 9.8748 8.547 8.547 8.556 8.426 8.633 2,184,135 8.5252 0.92%
2024-05-24 0 9.810 9.800 9.810 9.620 10.04 5,701,446 55,527,970 9.7393 8.469 8.461 8.469 8.305 8.668 6,604,046 8.4082 -1.31%
2024-05-23 0 9.940 9.930 9.940 9.850 10.40 5,895,382 58,811,946 9.9759 8.581 8.573 8.581 8.504 8.979 6,828,685 8.6125 -5.15%
2024-05-22 0 10.48 10.44 10.48 10.20 10.52 5,353,434 55,995,770 10.460 9.048 9.013 9.048 8.806 9.082 6,200,940 9.0302 2.14%
2024-05-21 0 10.26 10.24 10.26 10.04 10.30 5,373,861 54,953,262 10.226 8.858 8.840 8.858 8.668 8.892 6,224,601 8.8284 0.20%
2024-05-20 0 10.24 10.20 10.24 10.08 10.62 4,538,539 46,279,244 10.197 8.840 8.806 8.840 8.702 9.169 5,257,039 8.8033 -2.10%
2024-05-17 0 10.46 10.42 10.46 10.04 10.48 7,314,264 75,436,530 10.314 9.030 8.996 9.030 8.668 9.048 8,472,191 8.9040 3.36%
2024-05-16 0 10.12 10.10 10.12 9.580 10.20 12,762,750 128,116,339 10.038 8.737 8.720 8.737 8.271 8.806 14,783,231 8.6663 5.53%
2024-05-14 0 9.590 9.580 9.590 9.530 9.690 3,332,143 31,957,390 9.5906 8.279 8.271 8.279 8.227 8.366 3,859,657 8.2799 -0.10%
2024-05-13 0 9.600 9.600 9.610 9.150 9.660 9,858,541 93,264,599 9.4603 8.288 8.288 8.297 7.899 8.340 11,419,254 8.1673 4.12%
2024-05-10 0 9.220 9.200 9.220 8.780 9.230 12,333,867 111,876,510 9.0707 7.960 7.943 7.960 7.580 7.968 14,286,451 7.8310 4.77%
2024-05-09 0 8.800 8.790 8.800 8.590 8.830 2,719,919 23,872,502 8.7769 7.597 7.589 7.597 7.416 7.623 3,150,512 7.5773 2.33%
2024-05-08 0 8.600 8.580 8.610 8.570 8.740 2,929,513 25,297,163 8.6353 7.425 7.407 7.433 7.399 7.545 3,393,287 7.4551 -0.46%
2024-05-07 0 8.640 8.600 8.640 8.560 8.790 1,640,199 14,208,653 8.6628 7.459 7.425 7.459 7.390 7.589 1,899,860 7.4788 -0.69%
2024-05-06 0 8.700 8.700 8.710 8.530 8.700 3,785,377 32,724,740 8.6450 7.511 7.511 7.520 7.364 7.511 4,384,643 7.4635 1.40%
2024-05-03 0 8.580 8.570 8.580 8.480 8.750 2,356,306 20,319,242 8.6233 7.407 7.399 7.407 7.321 7.554 2,729,335 7.4448 2.39%
2024-05-02 0 8.380 8.380 8.390 8.060 8.470 7,926,256 65,802,898 8.3019 7.235 7.235 7.243 6.958 7.312 9,181,068 7.1672 1.21%
2024-04-30 0 8.280 8.280 8.290 8.180 8.650 11,947,799 99,371,676 8.3172 7.148 7.148 7.157 7.062 7.468 13,839,265 7.1804 -4.28%
2024-04-29 0 8.650 8.640 8.650 8.560 8.870 7,087,637 61,416,124 8.6652 7.468 7.459 7.468 7.390 7.658 8,209,686 7.4809 -1.82%
2024-04-26 0 8.810 8.810 8.820 8.680 8.840 6,166,643 54,101,901 8.7733 7.606 7.606 7.615 7.494 7.632 7,142,889 7.5742 0.23%
2024-04-25 0 8.790 8.760 8.790 8.600 8.800 2,481,437 21,687,776 8.7400 7.589 7.563 7.589 7.425 7.597 2,874,275 7.5455 1.62%
2024-04-24 0 8.650 8.630 8.650 8.440 8.660 3,444,533 29,499,789 8.5642 7.468 7.451 7.468 7.286 7.476 3,989,840 7.3937 2.25%
2024-04-23 0 8.460 8.460 8.500 8.460 8.680 2,374,773 20,221,311 8.5151 7.304 7.304 7.338 7.304 7.494 2,750,725 7.3513 -1.17%
2024-04-22 0 8.560 8.560 8.580 8.550 8.830 2,309,635 19,924,796 8.6268 7.390 7.390 7.407 7.381 7.623 2,675,275 7.4478 -1.27%
2024-04-19 0 8.670 8.660 8.670 8.580 8.740 3,566,000 30,892,060 8.6629 7.485 7.476 7.485 7.407 7.545 4,130,536 7.4789 -0.46%
2024-04-18 0 8.710 8.700 8.720 8.660 8.880 2,368,360 20,716,619 8.7472 7.520 7.511 7.528 7.476 7.666 2,743,297 7.5517 -0.80%
2024-04-17 0 8.780 8.780 8.790 8.620 8.840 2,030,000 17,787,890 8.7625 7.580 7.580 7.589 7.442 7.632 2,351,371 7.5649 1.50%
2024-04-16 0 8.650 8.640 8.650 8.630 8.850 1,845,047 16,037,245 8.6921 7.468 7.459 7.468 7.451 7.640 2,137,138 7.5041 -1.93%
2024-04-15 0 8.820 8.820 8.830 8.600 8.890 1,894,237 16,723,472 8.8286 7.615 7.615 7.623 7.425 7.675 2,194,115 7.6220 1.26%
2024-04-12 0 8.710 8.710 8.720 8.660 8.850 2,640,457 23,133,417 8.7611 7.520 7.520 7.528 7.476 7.640 3,058,470 7.5637 0.00%
2024-04-11 0 8.710 8.680 8.710 8.360 8.710 3,838,000 33,042,084 8.6092 7.520 7.494 7.520 7.217 7.520 4,445,597 7.4325 1.28%
2024-04-10 0 8.600 8.590 8.600 8.580 8.780 4,293,552 37,096,041 8.6399 7.425 7.416 7.425 7.407 7.580 4,973,268 7.4591 -0.46%
2024-04-09 0 8.640 8.630 8.640 8.520 8.760 4,717,569 40,683,822 8.6239 7.459 7.451 7.459 7.356 7.563 5,464,411 7.4452 -1.37%
2024-04-08 0 8.760 8.740 8.760 8.680 8.870 2,950,000 25,907,870 8.7823 7.563 7.545 7.563 7.494 7.658 3,417,017 7.5820 0.57%
2024-04-05 0 8.710 8.690 8.710 8.550 8.780 1,802,694 15,675,815 8.6958 7.520 7.502 7.520 7.381 7.580 2,088,080 7.5073 -1.80%
2024-04-03 0 8.870 8.860 8.870 8.690 8.930 2,298,000 20,317,398 8.8413 7.658 7.649 7.658 7.502 7.710 2,661,798 7.6330 0.80%
2024-04-02 0 8.800 8.780 8.800 8.630 8.800 6,650,863 57,902,706 8.7060 7.597 7.580 7.597 7.451 7.597 7,703,766 7.5162 3.04%
2024-03-28 0 8.540 8.540 8.550 8.360 8.550 6,728,864 57,010,253 8.4725 7.373 7.373 7.381 7.217 7.381 7,794,116 7.3145 0.00%
2024-03-27 0 8.540 8.530 8.540 8.480 8.740 4,209,637 36,077,575 8.5702 7.373 7.364 7.373 7.321 7.545 4,876,068 7.3989 -2.06%
2024-03-26 0 8.720 8.710 8.720 8.650 8.840 3,307,396 28,882,814 8.7328 7.528 7.520 7.528 7.468 7.632 3,830,993 7.5393 -1.58%
2024-03-25 0 8.860 8.830 8.860 8.800 9.180 3,084,755 27,326,279 8.8585 7.649 7.623 7.649 7.597 7.925 3,573,105 7.6478 -2.64%
2024-03-22 0 9.100 9.050 9.100 8.780 9.190 7,297,937 65,941,147 9.0356 7.856 7.813 7.856 7.580 7.934 8,453,279 7.8007 3.41%
2024-03-21 0 8.800 8.760 8.800 8.710 8.830 1,038,359 9,125,501 8.7884 7.597 7.563 7.597 7.520 7.623 1,202,742 7.5872 1.03%
2024-03-20 0 8.710 8.710 8.730 8.610 8.820 1,481,524 12,931,767 8.7287 7.520 7.520 7.537 7.433 7.615 1,716,065 7.5357 0.35%
2024-03-19 0 8.680 8.680 8.700 8.650 8.980 2,770,350 24,141,105 8.7141 7.494 7.494 7.511 7.468 7.753 3,208,926 7.5231 -2.80%
2024-03-18 0 8.930 8.900 8.930 8.740 8.930 2,821,321 24,953,592 8.8446 7.710 7.684 7.710 7.545 7.710 3,267,967 7.6358 1.59%
2024-03-15 0 8.790 8.780 8.790 8.640 8.840 6,620,801 58,012,059 8.7621 7.589 7.580 7.589 7.459 7.632 7,668,945 7.5645 -0.68%
2024-03-14 0 8.850 8.810 8.850 8.740 8.940 2,120,190 18,714,744 8.8269 7.640 7.606 7.640 7.545 7.718 2,455,839 7.6205 0.34%
2024-03-13 0 8.820 8.800 8.820 8.750 8.920 2,944,610 25,992,658 8.8272 7.615 7.597 7.615 7.554 7.701 3,410,774 7.6208 -0.90%
2024-03-12 0 8.900 8.870 8.900 8.700 8.910 2,816,477 24,941,974 8.8557 7.684 7.658 7.684 7.511 7.692 3,262,356 7.6454 1.48%
2024-03-11 0 8.770 8.740 8.770 8.640 8.880 2,888,615 25,229,547 8.7341 7.571 7.545 7.571 7.459 7.666 3,345,914 7.5404 -0.11%
2024-03-08 0 8.780 8.750 8.780 8.560 8.800 2,926,000 25,428,480 8.6905 7.580 7.554 7.580 7.390 7.597 3,389,217 7.5028 2.21%
2024-03-07 0 8.590 8.570 8.590 8.510 8.700 3,300,870 28,286,715 8.5695 7.416 7.399 7.416 7.347 7.511 3,823,433 7.3982 -0.12%
2024-03-06 0 8.600 8.600 8.610 8.510 8.680 2,809,604 24,116,491 8.5836 7.425 7.425 7.433 7.347 7.494 3,254,395 7.4104 0.12%
2024-03-05 0 8.590 8.590 8.600 8.590 8.740 1,420,347 12,245,512 8.6215 7.416 7.416 7.425 7.416 7.545 1,645,203 7.4432 -0.81%
2024-03-04 0 8.660 8.630 8.660 8.600 8.760 1,977,046 17,056,413 8.6272 7.476 7.451 7.476 7.425 7.563 2,290,034 7.4481 -0.80%
2024-03-01 0 8.730 8.690 8.730 8.660 8.780 3,421,310 29,845,587 8.7234 7.537 7.502 7.537 7.476 7.580 3,962,940 7.5312 0.00%
2024-02-29 0 8.730 8.710 8.730 8.660 9.080 7,218,997 63,277,113 8.7654 7.537 7.520 7.537 7.476 7.839 8,361,842 7.5674 -2.57%
2024-02-28 0 8.960 8.960 8.970 8.930 9.180 3,214,249 29,054,337 9.0392 7.735 7.735 7.744 7.710 7.925 3,723,099 7.8038 -0.22%
2024-02-27 0 8.980 8.970 8.980 8.870 9.180 2,701,724 24,244,564 8.9737 7.753 7.744 7.753 7.658 7.925 3,129,436 7.7473 -1.10%
2024-02-26 0 9.080 9.070 9.080 9.010 9.140 2,809,983 25,485,575 9.0697 7.839 7.830 7.839 7.779 7.891 3,254,834 7.8301 0.00%
2024-02-23 0 9.080 9.050 9.080 8.860 9.100 2,327,204 21,067,014 9.0525 7.839 7.813 7.839 7.649 7.856 2,695,626 7.8153 0.11%
2024-02-22 0 9.070 9.010 9.070 8.860 9.180 5,252,124 47,319,543 9.0096 7.830 7.779 7.830 7.649 7.925 6,083,592 7.7782 2.37%
2024-02-21 0 8.860 8.820 8.860 8.680 8.940 4,047,593 35,775,322 8.8387 7.649 7.615 7.649 7.494 7.718 4,688,371 7.6307 1.49%
2024-02-20 0 8.730 8.710 8.730 8.600 8.730 2,161,198 18,785,428 8.6921 7.537 7.520 7.537 7.425 7.537 2,503,339 7.5041 0.58%
2024-02-19 0 8.680 8.650 8.680 8.450 8.680 1,180,000 10,151,460 8.6029 7.494 7.468 7.494 7.295 7.494 1,366,807 7.4271 0.70%
2024-02-16 0 8.620 8.580 8.620 8.260 8.730 2,504,021 21,502,492 8.5872 7.442 7.407 7.442 7.131 7.537 2,900,435 7.4135 4.36%
2024-02-15 0 8.260 8.250 8.260 8.160 8.410 2,844,289 23,455,476 8.2465 7.131 7.122 7.131 7.045 7.261 3,294,571 7.1194 0.00%
2024-02-14 0 8.260 8.250 8.260 8.090 8.420 978,816 8,098,163 8.2734 7.131 7.122 7.131 6.984 7.269 1,133,773 7.1427 -3.62%
2024-02-09 0 8.570 8.520 8.570 8.140 8.570 1,439,244 12,072,207 8.3879 7.399 7.356 7.399 7.027 7.399 1,667,092 7.2415 2.51%
2024-02-08 0 8.360 8.340 8.360 8.310 8.460 1,389,464 11,624,863 8.3664 7.217 7.200 7.217 7.174 7.304 1,609,431 7.2230 -0.12%
2024-02-07 0 8.370 8.340 8.370 8.200 8.410 3,296,066 27,459,457 8.3310 7.226 7.200 7.226 7.079 7.261 3,817,869 7.1924 -0.12%
2024-02-06 0 8.380 8.360 8.380 8.170 8.420 2,861,000 23,856,659 8.3386 7.235 7.217 7.235 7.053 7.269 3,313,927 7.1989 2.07%
2024-02-05 0 8.210 8.210 8.220 7.880 8.270 3,061,896 24,935,756 8.1439 7.088 7.088 7.097 6.803 7.140 3,546,627 7.0308 2.24%
2024-02-02 0 8.030 8.010 8.030 7.940 8.250 2,609,167 21,024,191 8.0578 6.933 6.915 6.933 6.855 7.122 3,022,226 6.9565 -1.71%
2024-02-01 0 8.170 8.170 8.180 8.050 8.450 2,334,361 19,123,980 8.1924 7.053 7.053 7.062 6.950 7.295 2,703,916 7.0727 -0.97%
2024-01-31 0 8.250 8.240 8.250 8.180 8.540 3,957,473 32,674,373 8.2564 7.122 7.114 7.122 7.062 7.373 4,583,984 7.1279 -1.55%
2024-01-30 0 8.380 8.350 8.380 8.320 8.560 2,836,713 23,797,067 8.3890 7.235 7.209 7.235 7.183 7.390 3,285,795 7.2424 -2.22%
2024-01-29 0 8.570 8.550 8.570 8.510 8.860 4,045,424 34,924,318 8.6330 7.399 7.381 7.399 7.347 7.649 4,685,858 7.4531 -1.83%
2024-01-26 0 8.730 8.700 8.730 8.670 8.900 5,085,594 44,584,648 8.7669 7.537 7.511 7.537 7.485 7.684 5,890,698 7.5687 1.51%
2024-01-25 0 8.600 8.600 8.610 7.940 8.650 5,887,132 49,984,593 8.4905 7.425 7.425 7.433 6.855 7.468 6,819,129 7.3301 5.91%
2024-01-24 0 8.120 8.110 8.120 7.880 8.160 3,726,411 29,787,472 7.9936 7.010 7.002 7.010 6.803 7.045 4,316,342 6.9011 2.53%
2024-01-23 0 7.920 7.900 7.920 7.520 8.030 5,412,752 42,712,863 7.8912 6.838 6.820 6.838 6.492 6.933 6,269,649 6.8126 2.19%
2024-01-22 0 7.750 7.740 7.750 7.750 8.190 4,861,532 38,445,049 7.9080 6.691 6.682 6.691 6.691 7.071 5,631,165 6.8272 -4.67%
2024-01-19 0 8.130 8.130 8.140 8.060 8.240 3,113,432 25,398,512 8.1577 7.019 7.019 7.027 6.958 7.114 3,606,322 7.0428 -1.22%
2024-01-18 0 8.230 8.230 8.250 8.050 8.420 3,008,874 24,634,531 8.1873 7.105 7.105 7.122 6.950 7.269 3,485,211 7.0683 0.12%
2024-01-17 0 8.220 8.210 8.220 8.150 8.440 3,247,624 26,818,665 8.2579 7.097 7.088 7.097 7.036 7.286 3,761,758 7.1293 -2.84%
2024-01-16 0 8.460 8.460 8.470 8.440 8.720 2,372,000 20,165,620 8.5015 7.304 7.304 7.312 7.286 7.528 2,747,513 7.3396 -2.65%
2024-01-15 0 8.690 8.670 8.690 8.620 8.780 2,740,000 23,844,060 8.7022 7.502 7.485 7.502 7.442 7.580 3,173,772 7.5128 -0.69%
2024-01-12 0 8.750 8.720 8.750 8.670 8.790 2,509,304 21,898,462 8.7269 7.554 7.528 7.554 7.485 7.589 2,906,554 7.5342 0.34%
2024-01-11 0 8.720 8.720 8.730 8.690 8.980 2,333,777 20,398,771 8.7407 7.528 7.528 7.537 7.502 7.753 2,703,239 7.5460 -1.91%
2024-01-10 0 8.890 8.880 8.890 8.840 9.150 3,192,000 28,427,578 8.9059 7.675 7.666 7.675 7.632 7.899 3,697,328 7.6887 -0.78%
2024-01-09 0 8.960 8.960 8.970 8.880 9.010 2,814,999 25,235,534 8.9647 7.735 7.735 7.744 7.666 7.779 3,260,644 7.7394 0.00%
2024-01-08 0 8.960 8.940 8.960 8.830 9.010 778,150 6,950,364 8.9319 7.735 7.718 7.735 7.623 7.779 901,340 7.7111 -0.55%
2024-01-05 0 9.010 8.960 9.010 8.840 9.050 2,760,793 24,776,437 8.9744 7.779 7.735 7.779 7.632 7.813 3,197,856 7.7478 0.33%
2024-01-04 0 8.980 8.940 8.980 8.900 9.300 2,168,047 19,561,827 9.0228 7.753 7.718 7.753 7.684 8.029 2,511,272 7.7896 -3.44%
2024-01-03 0 9.300 9.240 9.300 9.060 9.340 4,611,370 42,653,881 9.2497 8.029 7.977 8.029 7.822 8.063 5,341,400 7.9855 1.20%
2024-01-02 0 9.190 9.160 9.190 8.900 9.250 4,653,224 42,586,380 9.1520 7.934 7.908 7.934 7.684 7.986 5,389,880 7.9012 1.77%
2023-12-29 0 9.030 9.010 9.030 8.800 9.060 3,840,094 34,536,196 8.9936 7.796 7.779 7.796 7.597 7.822 4,448,022 7.7644 1.69%
2023-12-28 0 8.880 8.820 8.880 8.630 8.890 2,208,850 19,513,865 8.8344 7.666 7.615 7.666 7.451 7.675 2,558,535 7.6270 2.07%
2023-12-27 0 8.700 8.680 8.700 8.560 8.720 1,149,387 9,965,861 8.6706 7.511 7.494 7.511 7.390 7.528 1,331,347 7.4855 0.69%
2023-12-22 0 8.640 8.630 8.640 8.470 8.700 1,422,935 12,256,644 8.6136 7.459 7.451 7.459 7.312 7.511 1,648,201 7.4364 0.47%
2023-12-21 0 8.600 8.590 8.600 8.420 8.600 1,759,644 15,061,219 8.5592 7.425 7.416 7.425 7.269 7.425 2,038,215 7.3894 0.58%
2023-12-20 0 8.550 8.550 8.590 8.530 8.670 888,000 7,610,242 8.5701 7.381 7.381 7.416 7.364 7.485 1,028,580 7.3988 -0.23%
2023-12-19 0 8.570 8.560 8.570 8.520 8.690 2,551,049 21,862,506 8.5700 7.399 7.390 7.399 7.356 7.502 2,954,908 7.3987 -1.15%
2023-12-18 0 8.670 8.620 8.670 8.480 8.710 994,648 8,548,675 8.5947 7.485 7.442 7.485 7.321 7.520 1,152,112 7.4200 -0.46%
2023-12-15 0 8.710 8.700 8.710 8.450 8.750 1,927,530 16,776,953 8.7039 7.520 7.511 7.520 7.295 7.554 2,232,679 7.5143 1.87%
2023-12-14 0 8.550 8.510 8.550 8.380 8.650 1,898,231 16,210,600 8.5398 7.381 7.347 7.381 7.235 7.468 2,198,741 7.3727 0.71%
2023-12-13 0 8.490 8.460 8.490 8.400 8.590 1,628,220 13,812,628 8.4833 7.330 7.304 7.330 7.252 7.416 1,885,985 7.3238 -1.39%
2023-12-12 0 8.610 8.560 8.610 8.490 8.630 2,166,189 18,541,196 8.5594 7.433 7.390 7.433 7.330 7.451 2,509,120 7.3895 0.00%
2023-12-11 0 8.610 8.560 8.610 8.360 8.650 2,460,000 20,980,800 8.5288 7.433 7.390 7.433 7.217 7.468 2,849,445 7.3631 0.00%
2023-12-08 0 8.610 8.600 8.610 8.520 8.860 3,749,317 32,313,420 8.6185 7.433 7.425 7.433 7.356 7.649 4,342,874 7.4406 -2.82%
2023-12-07 0 8.860 8.810 8.860 8.680 8.920 2,430,001 21,355,400 8.7882 7.649 7.606 7.649 7.494 7.701 2,814,696 7.5871 -0.45%
2023-12-06 0 8.900 8.850 8.900 8.650 8.900 3,161,917 27,938,849 8.8360 7.684 7.640 7.684 7.468 7.684 3,662,483 7.6284 1.48%
2023-12-05 0 8.770 8.720 8.770 8.650 8.830 1,837,556 16,049,711 8.7343 7.571 7.528 7.571 7.468 7.623 2,128,461 7.5405 -0.79%
2023-12-04 0 8.840 8.830 8.840 8.700 8.920 1,523,963 13,483,678 8.8478 7.632 7.623 7.632 7.511 7.701 1,765,223 7.6385 -0.67%
2023-12-01 0 8.900 8.890 8.900 8.870 9.060 3,274,709 29,534,478 9.0190 7.684 7.675 7.684 7.658 7.822 3,793,131 7.7863 -1.77%
2023-11-30 0 9.060 9.040 9.060 8.880 9.190 5,748,185 52,020,342 9.0499 7.822 7.804 7.822 7.666 7.934 6,658,185 7.8130 1.80%
2023-11-29 0 8.900 8.860 8.900 8.720 8.920 3,012,000 26,688,230 8.8606 7.684 7.649 7.684 7.528 7.701 3,488,832 7.6496 -0.22%
2023-11-28 0 8.920 8.900 8.920 8.730 8.940 2,728,041 24,213,663 8.8758 7.701 7.684 7.701 7.537 7.718 3,159,919 7.6627 1.02%
2023-11-27 0 8.830 8.800 8.830 8.700 8.860 1,913,196 16,856,068 8.8104 7.623 7.597 7.623 7.511 7.649 2,216,076 7.6063 0.91%
2023-11-24 0 8.750 8.720 8.750 8.670 8.770 2,314,404 20,181,839 8.7201 7.554 7.528 7.554 7.485 7.571 2,680,799 7.5283 0.23%
2023-11-23 0 8.730 8.720 8.730 8.600 8.740 1,170,000 10,186,540 8.7064 7.537 7.528 7.537 7.425 7.545 1,355,224 7.5165 -0.46%
2023-11-22 0 8.770 8.730 8.770 8.670 8.810 3,720,669 32,427,820 8.7156 7.571 7.537 7.571 7.485 7.606 4,309,691 7.5244 -0.11%
2023-11-21 0 8.780 8.720 8.780 8.700 9.000 4,870,227 42,587,600 8.7445 7.580 7.528 7.580 7.511 7.770 5,641,237 7.5493 -0.57%
2023-11-20 0 8.830 8.820 8.830 8.700 9.030 6,588,000 58,542,442 8.8862 7.623 7.615 7.623 7.511 7.796 7,630,952 7.6717 -1.45%
2023-11-17 0 8.960 8.960 8.970 8.910 9.100 5,600,101 50,234,216 8.9702 7.735 7.735 7.744 7.692 7.856 6,486,657 7.7442 -1.54%
2023-11-16 0 9.100 9.050 9.100 8.790 9.110 4,720,707 42,611,167 9.0264 7.856 7.813 7.856 7.589 7.865 5,468,046 7.7928 1.68%
2023-11-15 0 8.950 8.920 8.950 8.600 9.050 5,138,368 45,920,764 8.9368 7.727 7.701 7.727 7.425 7.813 5,951,827 7.7154 4.07%
2023-11-14 0 8.600 8.580 8.600 8.520 8.670 854,600 7,339,222 8.5879 7.425 7.407 7.425 7.356 7.485 989,892 7.4142 -0.58%
2023-11-13 0 8.650 8.610 8.650 8.450 8.660 1,561,520 13,442,732 8.6087 7.468 7.433 7.468 7.295 7.476 1,808,725 7.4322 2.00%
2023-11-10 0 8.480 8.460 8.480 8.360 8.520 2,975,108 25,211,671 8.4742 7.321 7.304 7.321 7.217 7.356 3,446,100 7.3160 -0.24%
2023-11-09 0 8.500 8.500 8.510 8.130 8.530 3,237,276 27,442,946 8.4772 7.338 7.338 7.347 7.019 7.364 3,749,772 7.3186 1.19%
2023-11-08 0 8.400 8.400 8.410 8.300 8.480 4,548,545 38,046,222 8.3645 7.252 7.252 7.261 7.166 7.321 5,268,629 7.2213 -0.47%
2023-11-07 0 8.440 8.440 8.450 8.280 8.510 3,220,177 27,189,900 8.4436 7.286 7.286 7.295 7.148 7.347 3,729,966 7.2896 -0.47%
2023-11-06 0 8.480 8.460 8.480 8.280 8.550 3,889,710 32,976,598 8.4779 7.321 7.304 7.321 7.148 7.381 4,505,493 7.3192 0.36%
2023-11-03 0 8.450 8.440 8.450 8.310 8.460 1,638,388 13,802,679 8.4245 7.295 7.286 7.295 7.174 7.304 1,897,763 7.2731 1.44%
2023-11-02 0 8.330 8.300 8.330 8.180 8.380 2,838,000 23,410,194 8.2488 7.192 7.166 7.192 7.062 7.235 3,287,286 7.1214 1.83%
2023-11-01 0 8.180 8.180 8.200 8.150 8.380 2,072,000 17,024,014 8.2162 7.062 7.062 7.079 7.036 7.235 2,400,020 7.0933 -2.39%
2023-10-31 0 8.380 8.350 8.380 8.250 8.480 5,653,479 47,373,755 8.3796 7.235 7.209 7.235 7.122 7.321 6,548,486 7.2343 0.12%
2023-10-30 0 8.370 8.370 8.390 8.110 8.420 4,950,063 41,147,104 8.3124 7.226 7.226 7.243 7.002 7.269 5,733,711 7.1763 2.83%
2023-10-27 0 8.140 8.140 8.150 7.810 8.180 6,580,673 53,494,511 8.1290 7.027 7.027 7.036 6.743 7.062 7,622,465 7.0180 4.23%
2023-10-26 0 7.810 7.800 7.810 7.720 7.930 3,455,655 27,059,559 7.8305 6.743 6.734 6.743 6.665 6.846 4,002,723 6.7603 -0.89%
2023-10-25 0 7.880 7.870 7.880 7.620 7.980 6,006,466 47,140,395 7.8483 6.803 6.794 6.803 6.579 6.889 6,957,354 6.7756 4.10%
2023-10-24 0 7.570 7.560 7.570 7.250 7.630 2,838,424 21,353,825 7.5231 6.535 6.527 6.535 6.259 6.587 3,287,777 6.4949 0.66%
2023-10-20 0 7.520 7.500 7.520 7.400 7.760 5,380,072 40,635,563 7.5530 6.492 6.475 6.492 6.389 6.699 6,231,795 6.5207 -3.09%
2023-10-19 0 7.760 7.760 7.770 7.720 7.910 4,140,669 32,165,764 7.7683 6.699 6.699 6.708 6.665 6.829 4,796,182 6.7065 -1.65%
2023-10-18 0 7.890 7.890 7.900 7.860 8.080 4,171,130 33,075,431 7.9296 6.812 6.812 6.820 6.786 6.976 4,831,465 6.8458 -2.59%
2023-10-17 0 8.100 8.100 8.110 7.990 8.180 3,034,376 24,471,312 8.0647 6.993 6.993 7.002 6.898 7.062 3,514,750 6.9625 1.38%
2023-10-16 0 7.990 7.980 7.990 7.940 8.100 2,321,621 18,565,338 7.9967 6.898 6.889 6.898 6.855 6.993 2,689,159 6.9038 -1.36%
2023-10-13 0 8.100 8.100 8.110 8.070 8.160 2,001,250 16,215,951 8.1029 6.993 6.993 7.002 6.967 7.045 2,318,069 6.9955 -0.98%
2023-10-12 0 8.180 8.120 8.180 7.790 8.230 4,589,937 36,997,906 8.0607 7.062 7.010 7.062 6.725 7.105 5,316,574 6.9590 5.01%
2023-10-11 0 7.790 7.780 7.790 7.690 7.890 5,316,031 41,275,635 7.7644 6.725 6.717 6.725 6.639 6.812 6,157,616 6.7032 1.83%
2023-10-10 0 7.650 7.640 7.650 7.630 8.110 3,947,247 30,487,508 7.7237 6.604 6.596 6.604 6.587 7.002 4,572,139 6.6681 -4.02%
2023-10-09 0 7.970 7.960 7.970 7.830 8.030 904,149 7,190,259 7.9525 6.881 6.872 6.881 6.760 6.933 1,047,286 6.8656 -0.50%
2023-10-06 0 8.010 8.000 8.010 7.850 8.010 1,592,000 12,691,172 7.9718 6.915 6.907 6.915 6.777 6.915 1,844,031 6.8823 1.91%
2023-10-05 0 7.860 7.850 7.860 7.610 7.910 2,444,952 19,231,041 7.8656 6.786 6.777 6.786 6.570 6.829 2,832,014 6.7906 -0.76%
2023-10-04 0 7.920 7.900 7.920 7.900 8.000 3,031,664 24,143,512 7.9638 6.838 6.820 6.838 6.820 6.907 3,511,609 6.8753 -1.25%
2023-10-03 0 8.020 8.000 8.020 7.900 8.390 2,224,500 17,798,496 8.0011 6.924 6.907 6.924 6.820 7.243 2,576,662 6.9076 -2.67%
2023-09-29 0 8.240 8.230 8.240 8.060 8.280 1,918,131 15,729,329 8.2003 7.114 7.105 7.114 6.958 7.148 2,221,792 7.0796 1.10%
2023-09-28 0 8.150 8.150 8.160 8.030 8.170 2,026,329 16,469,689 8.1278 7.036 7.036 7.045 6.933 7.053 2,347,119 7.0170 0.99%
2023-09-27 0 8.070 8.050 8.070 7.960 8.160 4,472,640 36,012,994 8.0518 6.967 6.950 6.967 6.872 7.045 5,180,707 6.9514 -0.74%
2023-09-26 0 8.130 8.120 8.130 8.110 8.260 1,596,700 13,045,421 8.1702 7.019 7.010 7.019 7.002 7.131 1,849,475 7.0536 -0.85%
2023-09-25 0 8.200 8.190 8.200 8.110 8.410 2,891,137 23,767,033 8.2207 7.079 7.071 7.079 7.002 7.261 3,348,835 7.0971 -2.38%
2023-09-22 0 8.400 8.390 8.400 8.270 8.420 1,474,894 12,362,154 8.3817 7.252 7.243 7.252 7.140 7.269 1,708,386 7.2362 0.60%
2023-09-21 0 8.350 8.350 8.370 8.330 8.460 2,045,024 17,170,204 8.3961 7.209 7.209 7.226 7.192 7.304 2,368,773 7.2486 -1.18%
2023-09-20 0 8.450 8.450 8.470 8.310 8.520 4,834,000 40,926,880 8.4665 7.295 7.295 7.312 7.174 7.356 5,599,274 7.3093 0.60%
2023-09-19 0 8.400 8.370 8.400 8.130 8.400 1,908,000 15,847,060 8.3056 7.252 7.226 7.252 7.019 7.252 2,210,057 7.1704 2.44%
2023-09-18 0 8.200 8.190 8.200 8.200 8.400 3,517,961 29,255,728 8.3161 7.079 7.071 7.079 7.079 7.252 4,074,892 7.1795 -3.19%
2023-09-15 0 8.470 8.470 8.480 8.360 8.540 6,412,700 54,340,463 8.4739 7.312 7.312 7.321 7.217 7.373 7,427,900 7.3157 0.36%
2023-09-14 0 8.440 8.430 8.440 8.400 8.600 3,095,072 26,300,508 8.4975 7.286 7.278 7.286 7.252 7.425 3,585,055 7.3362 -0.30%
2023-09-13 0 8.740 8.730 8.740 8.680 8.840 2,644,040 23,136,002 8.7502 7.308 7.300 7.308 7.258 7.392 3,162,115 7.3166 -0.34%
2023-09-12 0 8.770 8.770 8.790 8.630 8.830 1,435,929 12,595,137 8.7714 7.333 7.333 7.350 7.216 7.383 1,717,286 7.3343 0.23%
2023-09-11 0 8.750 8.750 8.760 8.310 8.810 3,554,324 30,989,249 8.7187 7.316 7.316 7.325 6.949 7.367 4,250,760 7.2903 -0.23%
2023-09-07 0 8.770 8.750 8.770 8.730 8.820 1,606,022 14,088,241 8.7721 7.333 7.316 7.333 7.300 7.375 1,920,707 7.3349 -0.45%
2023-09-06 0 8.810 8.800 8.810 8.760 8.900 2,426,444 21,416,905 8.8265 7.367 7.358 7.367 7.325 7.442 2,901,883 7.3803 -0.90%
2023-09-05 0 8.890 8.870 8.890 8.830 9.070 2,116,000 18,859,956 8.9130 7.433 7.417 7.433 7.383 7.584 2,530,610 7.4527 -1.98%
2023-09-04 0 9.070 9.040 9.070 8.650 9.070 2,935,914 26,415,653 8.9974 7.584 7.559 7.584 7.233 7.584 3,511,178 7.5233 3.89%
2023-08-31 0 8.730 8.730 8.740 8.630 8.810 5,185,776 45,345,427 8.7442 7.300 7.300 7.308 7.216 7.367 6,201,880 7.3116 -0.46%
2023-08-30 0 8.770 8.750 8.770 8.740 8.880 3,089,846 27,226,777 8.8117 7.333 7.316 7.333 7.308 7.425 3,695,272 7.3680 -0.23%
2023-08-29 0 8.790 8.780 8.790 8.600 8.820 4,603,150 40,319,533 8.7591 7.350 7.342 7.350 7.191 7.375 5,505,094 7.3240 1.74%
2023-08-28 0 8.640 8.630 8.640 8.500 8.710 4,009,077 34,584,552 8.6266 7.224 7.216 7.224 7.107 7.283 4,794,618 7.2132 1.17%
2023-08-25 0 8.540 8.540 8.560 8.200 8.680 6,542,000 55,710,348 8.5158 7.141 7.141 7.158 6.857 7.258 7,823,843 7.1206 -1.84%
2023-08-24 0 8.700 8.690 8.710 8.540 8.800 4,268,000 37,069,660 8.6855 7.275 7.266 7.283 7.141 7.358 5,104,274 7.2625 1.16%
2023-08-23 0 8.600 8.590 8.600 8.540 8.720 3,563,107 30,673,416 8.6086 7.191 7.183 7.191 7.141 7.291 4,261,264 7.1982 -0.92%
2023-08-22 0 8.680 8.670 8.680 8.620 8.850 4,430,116 38,618,372 8.7172 7.258 7.250 7.258 7.208 7.400 5,298,155 7.2890 -0.57%
2023-08-21 0 8.730 8.730 8.770 8.720 8.930 3,104,310 27,286,240 8.7898 7.300 7.300 7.333 7.291 7.467 3,712,570 7.3497 -2.02%
2023-08-18 0 8.910 8.910 8.920 8.870 9.320 6,053,200 54,840,121 9.0597 7.450 7.450 7.459 7.417 7.793 7,239,267 7.5754 -2.62%
2023-08-17 0 9.150 9.150 9.190 8.920 9.190 3,720,826 33,809,506 9.0866 7.651 7.651 7.684 7.459 7.684 4,449,887 7.5978 0.55%
2023-08-16 0 9.100 9.100 9.110 9.070 9.250 4,263,598 39,003,665 9.1481 7.609 7.609 7.617 7.584 7.734 5,099,010 7.6493 -1.41%
2023-08-15 0 9.230 9.220 9.230 9.150 9.330 1,965,448 18,157,327 9.2383 7.718 7.709 7.718 7.651 7.801 2,350,559 7.7247 0.22%
2023-08-14 0 9.210 9.200 9.210 9.000 9.320 3,098,536 28,448,168 9.1812 7.701 7.693 7.701 7.525 7.793 3,705,665 7.6769 -0.43%
2023-08-11 0 9.250 9.250 9.280 9.250 9.440 1,760,027 16,348,818 9.2890 7.734 7.734 7.760 7.734 7.893 2,104,888 7.7671 -2.12%
2023-08-10 0 9.450 9.440 9.450 9.350 9.520 1,404,958 13,281,387 9.4532 7.902 7.893 7.902 7.818 7.960 1,680,246 7.9044 -0.53%
2023-08-09 0 9.500 9.480 9.500 9.310 9.500 1,434,447 13,544,568 9.4424 7.944 7.927 7.944 7.785 7.944 1,715,513 7.8953 1.28%
2023-08-08 0 9.380 9.370 9.390 9.260 9.490 1,549,200 14,526,984 9.3771 7.843 7.835 7.852 7.743 7.935 1,852,751 7.8408 0.00%
2023-08-07 0 9.380 9.380 9.400 9.280 9.460 956,832 8,963,213 9.3676 7.843 7.843 7.860 7.760 7.910 1,144,314 7.8328 -0.53%
2023-08-04 0 9.430 9.430 9.450 9.410 9.560 1,378,091 13,044,568 9.4657 7.885 7.885 7.902 7.868 7.994 1,648,115 7.9148 0.00%
2023-08-03 0 9.430 9.410 9.430 9.290 9.500 807,484 7,593,006 9.4033 7.885 7.868 7.885 7.768 7.944 965,703 7.8627 0.43%
2023-08-02 0 9.390 9.380 9.390 9.310 9.670 3,386,129 32,147,790 9.4940 7.852 7.843 7.852 7.785 8.086 4,049,609 7.9385 -1.98%
2023-08-01 0 9.580 9.550 9.580 9.530 9.650 3,412,441 32,694,063 9.5808 8.010 7.985 8.010 7.969 8.069 4,081,076 8.0111 0.52%
2023-07-31 0 9.530 9.530 9.540 9.440 9.600 4,330,888 41,219,278 9.5175 7.969 7.969 7.977 7.893 8.027 5,179,484 7.9582 0.74%
2023-07-28 0 9.460 9.460 9.470 9.430 9.640 2,933,000 27,892,484 9.5099 7.910 7.910 7.918 7.885 8.061 3,507,694 7.9518 0.11%
2023-07-27 0 9.450 9.440 9.450 9.420 9.700 1,698,000 16,116,300 9.4913 7.902 7.893 7.902 7.877 8.111 2,030,707 7.9363 -2.17%
2023-07-26 0 9.660 9.630 9.660 9.530 9.680 2,644,000 25,496,152 9.6430 8.077 8.052 8.077 7.969 8.094 3,162,067 8.0631 0.62%
2023-07-25 0 9.600 9.590 9.600 9.450 9.670 5,223,776 50,077,508 9.5865 8.027 8.019 8.027 7.902 8.086 6,247,325 8.0158 3.23%
2023-07-24 0 9.300 9.290 9.300 9.290 9.680 6,965,072 65,773,007 9.4433 7.776 7.768 7.776 7.768 8.094 8,329,812 7.8961 -2.92%
2023-07-21 0 9.580 9.570 9.580 9.370 9.590 1,803,164 17,185,312 9.5306 8.010 8.002 8.010 7.835 8.019 2,156,477 7.9692 0.84%
2023-07-20 0 9.500 9.490 9.510 9.340 9.530 4,791,617 45,450,082 9.4853 7.944 7.935 7.952 7.810 7.969 5,730,489 7.9313 1.17%
2023-07-19 0 9.390 9.370 9.390 9.140 9.410 4,419,639 41,074,323 9.2936 7.852 7.835 7.852 7.643 7.868 5,285,625 7.7709 1.62%
2023-07-18 0 9.240 9.240 9.260 9.220 9.370 2,689,346 24,912,653 9.2635 7.726 7.726 7.743 7.709 7.835 3,216,298 7.7458 -1.39%
2023-07-14 0 9.370 9.370 9.380 9.220 9.400 3,069,152 28,685,451 9.3464 7.835 7.835 7.843 7.709 7.860 3,670,523 7.8151 -0.32%
2023-07-13 0 9.400 9.360 9.400 9.190 9.400 3,866,000 36,243,818 9.3750 7.860 7.826 7.860 7.684 7.860 4,623,506 7.8390 1.73%
2023-07-12 0 9.240 9.230 9.240 9.070 9.350 4,092,322 37,888,723 9.2585 7.726 7.718 7.726 7.584 7.818 4,894,174 7.7416 0.76%
2023-07-11 0 9.170 9.140 9.170 9.010 9.210 4,818,498 43,841,926 9.0987 7.668 7.643 7.668 7.534 7.701 5,762,637 7.6080 1.10%
2023-07-10 0 9.070 9.040 9.070 8.840 9.080 3,660,900 32,890,506 8.9843 7.584 7.559 7.584 7.392 7.592 4,378,219 7.5123 2.60%
2023-07-07 0 8.840 8.840 8.850 8.730 8.950 1,974,560 17,521,488 8.8736 7.392 7.392 7.400 7.300 7.484 2,361,456 7.4198 0.34%
2023-07-06 0 8.810 8.790 8.810 8.630 9.020 2,729,806 23,993,922 8.7896 7.367 7.350 7.367 7.216 7.542 3,264,686 7.3495 -1.56%
2023-07-05 0 8.950 8.940 8.950 8.700 9.050 2,114,000 18,889,190 8.9353 7.484 7.475 7.484 7.275 7.567 2,528,218 7.4713 -0.33%
2023-07-04 0 8.980 8.950 8.980 8.920 9.080 2,455,936 22,110,177 9.0027 7.509 7.484 7.509 7.459 7.592 2,937,153 7.5278 -0.44%
2023-07-03 0 9.020 9.000 9.020 8.840 9.030 3,163,704 28,353,057 8.9620 7.542 7.525 7.542 7.392 7.551 3,783,602 7.4937 1.01%
2023-06-30 0 8.930 8.910 8.930 8.660 9.000 4,657,468 41,678,112 8.9487 7.467 7.450 7.467 7.241 7.525 5,570,055 7.4825 1.02%
2023-06-29 0 8.840 8.830 8.840 8.760 9.000 3,298,664 29,144,505 8.8352 7.392 7.383 7.392 7.325 7.525 3,945,006 7.3877 -1.01%
2023-06-28 0 8.930 8.900 8.930 8.700 9.030 3,116,143 27,697,842 8.8885 7.467 7.442 7.467 7.275 7.551 3,726,722 7.4322 0.68%
2023-06-27 0 8.870 8.840 8.870 8.550 8.940 3,814,913 33,664,069 8.8243 7.417 7.392 7.417 7.149 7.475 4,562,409 7.3786 5.09%
2023-06-26 0 8.440 8.430 8.440 8.070 8.610 4,361,156 37,032,536 8.4914 7.057 7.049 7.057 6.748 7.199 5,215,683 7.1002 1.93%
2023-06-23 0 8.280 8.280 8.290 8.210 8.500 3,180,588 26,346,621 8.2836 6.923 6.923 6.932 6.865 7.107 3,803,794 6.9264 -3.38%
2023-06-21 0 8.570 8.560 8.570 8.400 8.630 3,078,175 26,314,506 8.5487 7.166 7.158 7.166 7.024 7.216 3,681,314 7.1481 0.59%
2023-06-20 0 8.520 8.520 8.530 8.440 8.730 4,422,006 37,703,936 8.5264 7.124 7.124 7.132 7.057 7.300 5,288,456 7.1295 -2.29%
2023-06-19 0 8.720 8.720 8.730 8.680 8.900 3,639,592 32,047,765 8.8053 7.291 7.291 7.300 7.258 7.442 4,352,735 7.3627 -0.91%
2023-06-16 0 9.040 9.030 9.040 8.900 9.140 5,055,533 45,717,528 9.0431 7.358 7.350 7.358 7.244 7.440 6,211,011 7.3607 0.33%
2023-06-15 0 9.010 8.990 9.010 8.830 9.080 4,622,600 41,372,689 8.9501 7.334 7.318 7.334 7.187 7.391 5,679,128 7.2850 -0.33%
2023-06-14 0 9.040 9.020 9.050 8.950 9.230 3,264,000 29,605,413 9.0703 7.358 7.342 7.366 7.285 7.513 4,010,010 7.3829 -1.63%
2023-06-13 0 9.190 9.140 9.190 9.070 9.200 2,127,000 19,455,230 9.1468 7.480 7.440 7.480 7.383 7.488 2,613,141 7.4452 0.33%
2023-06-12 0 9.160 9.140 9.170 9.070 9.220 1,984,444 18,170,086 9.1563 7.456 7.440 7.464 7.383 7.505 2,438,003 7.4529 -0.65%
2023-06-09 0 9.220 9.200 9.220 9.120 9.270 3,525,739 32,442,071 9.2015 7.505 7.488 7.505 7.423 7.545 4,331,572 7.4897 0.55%
2023-06-08 0 9.170 9.140 9.170 8.970 9.200 2,554,699 23,237,410 9.0959 7.464 7.440 7.464 7.301 7.488 3,138,594 7.4038 0.99%
2023-06-07 0 9.080 9.050 9.080 8.970 9.130 2,067,386 18,707,648 9.0489 7.391 7.366 7.391 7.301 7.431 2,539,902 7.3655 0.55%
2023-06-06 0 9.030 9.020 9.030 8.950 9.200 3,112,823 28,171,166 9.0500 7.350 7.342 7.350 7.285 7.488 3,824,281 7.3664 -0.11%
2023-06-05 0 9.040 9.020 9.040 8.930 9.090 4,926,791 44,345,401 9.0009 7.358 7.342 7.358 7.269 7.399 6,052,844 7.3264 -0.11%
2023-06-02 0 9.050 9.020 9.050 8.740 9.080 5,168,000 46,465,216 8.9909 7.366 7.342 7.366 7.114 7.391 6,349,183 7.3183 3.19%
2023-06-01 0 8.770 8.760 8.770 8.710 8.950 4,891,654 42,945,104 8.7793 7.138 7.130 7.138 7.090 7.285 6,009,676 7.1460 -0.90%
2023-05-31 0 8.850 8.850 8.860 8.690 8.890 8,180,570 72,129,100 8.8171 7.204 7.204 7.212 7.073 7.236 10,050,297 7.1768 -1.34%
2023-05-30 0 8.970 8.950 8.970 8.870 9.130 3,872,000 34,773,550 8.9808 7.301 7.285 7.301 7.220 7.431 4,756,973 7.3100 0.79%
2023-05-29 0 8.900 8.900 8.940 8.880 9.060 2,703,403 24,192,940 8.9491 7.244 7.244 7.277 7.228 7.375 3,321,285 7.2842 -0.45%
2023-05-25 0 8.940 8.940 8.950 8.850 9.120 5,453,990 48,891,995 8.9644 7.277 7.277 7.285 7.204 7.423 6,700,538 7.2967 -1.32%
2023-05-24 0 9.060 9.050 9.060 9.040 9.460 9,201,010 84,060,815 9.1360 7.375 7.366 7.375 7.358 7.700 11,303,966 7.4364 -4.03%
2023-05-23 0 9.440 9.410 9.440 9.380 9.500 5,560,567 52,473,283 9.4367 7.684 7.659 7.684 7.635 7.733 6,831,474 7.6811 -0.53%
2023-05-22 0 9.490 9.460 9.490 9.340 9.540 8,678,986 82,306,020 9.4834 7.725 7.700 7.725 7.602 7.765 10,662,630 7.7191 -0.21%
2023-05-19 0 9.510 9.480 9.510 9.270 9.660 6,822,000 64,515,110 9.4569 7.741 7.716 7.741 7.545 7.863 8,381,216 7.6976 -1.96%
2023-05-18 0 9.700 9.690 9.700 9.440 9.710 8,063,089 77,810,514 9.6502 7.895 7.887 7.895 7.684 7.904 9,905,965 7.8549 2.54%
2023-05-17 0 9.460 9.420 9.460 9.310 9.580 5,964,424 56,358,407 9.4491 7.700 7.668 7.700 7.578 7.798 7,327,635 7.6912 -0.32%
2023-05-16 0 9.490 9.460 9.490 9.400 9.740 4,426,498 42,078,146 9.5060 7.725 7.700 7.725 7.651 7.928 5,438,205 7.7375 -0.32%
2023-05-15 0 9.520 9.520 9.530 9.140 9.580 12,160,569 113,725,002 9.3519 7.749 7.749 7.757 7.440 7.798 14,939,953 7.6121 1.06%
2023-05-12 0 9.420 9.420 9.450 9.380 9.910 9,034,978 85,937,209 9.5116 7.668 7.668 7.692 7.635 8.066 11,099,986 7.7421 -4.17%
2023-05-11 0 9.830 9.820 9.830 9.650 10.14 9,081,006 88,774,571 9.7759 8.001 7.993 8.001 7.855 8.254 11,156,534 7.9572 -1.40%
2023-05-10 0 9.970 9.970 9.980 9.920 10.30 7,569,379 76,421,069 10.096 8.115 8.115 8.123 8.075 8.384 9,299,414 8.2178 -1.68%
2023-05-09 0 10.14 10.14 10.16 10.08 10.60 11,794,443 121,430,443 10.296 8.254 8.254 8.270 8.205 8.628 14,490,146 8.3802 -3.06%
2023-05-08 0 10.46 10.44 10.46 10.40 10.74 8,618,877 91,052,166 10.564 8.514 8.498 8.514 8.465 8.742 10,588,782 8.5989 0.00%
2023-05-05 0 10.46 10.42 10.46 10.36 10.82 8,076,647 85,148,252 10.543 8.514 8.481 8.514 8.433 8.807 9,922,622 8.5812 -0.19%
2023-05-04 0 10.48 10.46 10.48 9.980 10.58 14,243,187 148,166,362 10.403 8.530 8.514 8.530 8.123 8.612 17,498,568 8.4673 5.01%
2023-05-03 0 9.980 9.980 9.990 9.910 10.06 2,549,193 25,415,598 9.9701 8.123 8.123 8.131 8.066 8.188 3,131,829 8.1153 -0.40%
2023-05-02 0 10.02 10.00 10.02 9.690 10.08 9,833,493 97,672,857 9.9327 8.156 8.140 8.156 7.887 8.205 12,081,007 8.0848 2.98%
2023-04-28 0 9.730 9.730 9.740 9.560 9.820 8,175,461 79,460,270 9.7194 7.920 7.920 7.928 7.781 7.993 10,044,020 7.9112 1.14%
2023-04-27 0 9.620 9.600 9.620 9.390 9.660 3,494,227 33,533,665 9.5969 7.830 7.814 7.830 7.643 7.863 4,292,857 7.8115 1.26%
2023-04-26 0 9.500 9.490 9.500 9.350 9.590 6,431,234 61,010,263 9.4866 7.733 7.725 7.733 7.611 7.806 7,901,138 7.7217 0.00%
2023-04-25 0 9.500 9.480 9.500 9.390 9.570 8,802,924 83,591,592 9.4959 7.733 7.716 7.733 7.643 7.790 10,814,894 7.7293 0.00%
2023-04-24 0 9.500 9.480 9.500 9.350 9.670 8,077,651 76,651,808 9.4894 7.733 7.716 7.733 7.611 7.871 9,923,855 7.7240 0.64%
2023-04-21 0 9.440 9.410 9.440 9.310 9.840 11,085,872 106,025,182 9.5640 7.684 7.659 7.684 7.578 8.009 13,619,626 7.7847 0.43%
2023-04-20 0 9.400 9.390 9.400 9.070 9.400 7,118,229 65,948,257 9.2647 7.651 7.643 7.651 7.383 7.651 8,745,151 7.5411 2.62%
2023-04-19 0 9.160 9.130 9.160 9.090 9.250 6,410,032 58,679,604 9.1543 7.456 7.431 7.456 7.399 7.529 7,875,090 7.4513 -0.65%
2023-04-18 0 9.220 9.210 9.220 9.120 9.440 5,339,263 49,224,605 9.2194 7.505 7.497 7.505 7.423 7.684 6,559,589 7.5042 -1.60%
2023-04-17 0 9.370 9.360 9.370 9.090 9.370 8,685,854 80,298,263 9.2447 7.627 7.619 7.627 7.399 7.627 10,671,067 7.5249 1.08%
2023-04-14 0 9.270 9.240 9.270 9.150 9.450 4,636,295 43,091,886 9.2945 7.545 7.521 7.545 7.448 7.692 5,695,953 7.5654 0.98%
2023-04-13 0 9.180 9.170 9.180 9.000 9.210 6,495,962 59,492,004 9.1583 7.472 7.464 7.472 7.326 7.497 7,980,660 7.4545 0.77%
2023-04-12 0 9.110 9.100 9.110 9.020 9.290 8,303,511 75,610,367 9.1058 7.415 7.407 7.415 7.342 7.562 10,201,337 7.4118 0.22%
2023-04-11 0 9.090 9.090 9.100 8.910 9.120 1,848,818 16,744,230 9.0567 7.399 7.399 7.407 7.252 7.423 2,271,378 7.3718 0.89%
2023-04-06 0 9.010 9.000 9.010 8.910 9.280 4,513,012 40,521,596 8.9788 7.334 7.326 7.334 7.252 7.554 5,544,493 7.3084 -2.07%
2023-04-04 0 9.200 9.200 9.210 8.750 9.260 5,897,385 53,574,948 9.0845 7.488 7.488 7.497 7.122 7.537 7,245,274 7.3945 3.60%
2023-04-03 0 8.880 8.870 8.880 8.810 9.050 3,501,261 31,106,874 8.8845 7.228 7.220 7.228 7.171 7.366 4,301,499 7.2316 0.00%
2023-03-31 0 8.880 8.880 8.890 8.820 9.000 5,589,481 49,676,786 8.8875 7.228 7.228 7.236 7.179 7.326 6,866,996 7.2341 -0.78%
2023-03-30 0 8.950 8.940 8.950 8.680 8.990 4,327,301 38,365,815 8.8660 7.285 7.277 7.285 7.065 7.318 5,316,336 7.2166 1.02%
2023-03-29 0 8.860 8.850 8.860 8.830 9.160 5,301,948 47,157,013 8.8943 7.212 7.204 7.212 7.187 7.456 6,513,746 7.2396 -2.32%
2023-03-28 0 9.070 9.050 9.070 8.950 9.150 5,941,976 53,793,062 9.0531 7.383 7.366 7.383 7.285 7.448 7,300,057 7.3689 0.44%
2023-03-27 0 9.030 9.020 9.030 8.950 9.200 5,907,468 53,459,922 9.0495 7.350 7.342 7.350 7.285 7.488 7,257,662 7.3660 -2.38%
2023-03-24 0 9.250 9.240 9.250 9.220 9.530 6,261,151 58,034,475 9.2690 7.529 7.521 7.529 7.505 7.757 7,692,181 7.5446 -1.60%
2023-03-23 0 9.400 9.390 9.400 9.250 9.540 8,408,000 79,105,598 9.4084 7.651 7.643 7.651 7.529 7.765 10,329,708 7.6581 1.08%
2023-03-22 0 9.300 9.290 9.300 9.160 9.550 14,380,108 135,064,673 9.3925 7.570 7.562 7.570 7.456 7.773 17,666,783 7.6451 1.09%
2023-03-21 0 9.200 9.190 9.200 9.200 9.610 7,663,918 71,590,738 9.3413 7.488 7.480 7.488 7.488 7.822 9,415,561 7.6034 -4.76%
2023-03-20 0 9.660 9.640 9.660 9.590 9.900 6,722,352 65,385,839 9.7266 7.863 7.847 7.863 7.806 8.058 8,258,793 7.9171 -0.62%
2023-03-17 0 9.720 9.710 9.720 9.540 9.830 10,129,758 98,367,972 9.7108 7.912 7.904 7.912 7.765 8.001 12,444,986 7.9042 2.64%
2023-03-16 0 9.470 9.470 9.490 9.400 9.700 3,528,981 33,657,619 9.5375 7.708 7.708 7.725 7.651 7.895 4,335,555 7.7632 -1.97%
2023-03-15 0 9.660 9.660 9.670 9.300 9.740 6,370,012 61,386,229 9.6368 7.863 7.863 7.871 7.570 7.928 7,825,923 7.8440 3.76%
2023-03-14 0 9.310 9.310 9.320 9.260 9.640 4,719,364 44,338,825 9.3951 7.578 7.578 7.586 7.537 7.847 5,798,008 7.6473 -2.62%
2023-03-13 0 9.560 9.550 9.560 9.180 9.650 8,169,986 77,616,927 9.5003 7.781 7.773 7.781 7.472 7.855 10,037,294 7.7329 4.37%
2023-03-10 0 9.160 9.150 9.160 9.120 9.390 3,839,257 35,324,948 9.2010 7.456 7.448 7.456 7.423 7.643 4,716,746 7.4893 -2.45%
2023-03-09 0 9.390 9.390 9.400 9.340 9.680 7,014,640 66,342,039 9.4577 7.643 7.643 7.651 7.602 7.879 8,617,886 7.6982 -3.00%
2023-03-08 0 9.680 9.670 9.680 9.500 9.700 6,022,000 57,960,940 9.6249 7.879 7.871 7.879 7.733 7.895 7,398,371 7.8343 -0.21%
2023-03-07 0 9.700 9.690 9.700 9.570 9.960 6,442,715 63,132,964 9.7991 7.895 7.887 7.895 7.790 8.107 7,915,243 7.9761 0.31%
2023-03-06 0 9.670 9.670 9.680 9.500 9.800 7,528,234 73,002,305 9.6971 7.871 7.871 7.879 7.733 7.977 9,248,865 7.8931 -0.21%
2023-03-03 0 9.690 9.690 9.700 9.240 9.750 8,542,438 81,969,200 9.5955 7.887 7.887 7.895 7.521 7.936 10,494,873 7.8104 3.97%
2023-03-02 0 9.320 9.310 9.320 8.950 9.320 5,088,131 46,975,536 9.2324 7.586 7.578 7.586 7.285 7.586 6,251,059 7.5148 3.33%
2023-03-01 0 9.020 9.020 9.030 8.950 9.140 4,867,138 43,919,515 9.0237 7.342 7.342 7.350 7.285 7.440 5,979,557 7.3449 1.01%
2023-02-28 0 8.930 8.930 8.980 8.930 9.170 10,006,951 89,871,873 8.9809 7.269 7.269 7.309 7.269 7.464 12,294,110 7.3102 -1.22%
2023-02-27 0 9.040 9.030 9.040 8.960 9.230 3,888,836 35,214,082 9.0552 7.358 7.350 7.358 7.293 7.513 4,777,657 7.3706 -2.27%
2023-02-24 0 9.250 9.240 9.250 9.190 9.350 3,216,056 29,810,587 9.2693 7.529 7.521 7.529 7.480 7.611 3,951,108 7.5449 -1.49%
2023-02-23 0 9.390 9.380 9.390 9.350 9.530 4,038,824 38,055,305 9.4224 7.643 7.635 7.643 7.611 7.757 4,961,926 7.6695 -1.57%
2023-02-22 0 9.540 9.530 9.540 9.430 9.790 4,591,606 44,033,597 9.5900 7.765 7.757 7.765 7.676 7.969 5,641,050 7.8059 -0.31%
2023-02-21 0 9.570 9.560 9.570 9.510 9.870 3,620,828 34,830,319 9.6194 7.790 7.781 7.790 7.741 8.034 4,448,394 7.8299 -2.45%
2023-02-20 0 9.810 9.800 9.810 9.360 9.910 11,810,984 115,486,604 9.7779 7.985 7.977 7.985 7.619 8.066 14,510,468 7.9588 2.94%
2023-02-17 0 9.530 9.520 9.530 9.350 9.920 11,194,924 107,991,848 9.6465 7.757 7.749 7.757 7.611 8.075 13,753,603 7.8519 1.60%
2023-02-16 0 9.380 9.360 9.380 9.230 9.530 7,248,779 68,503,399 9.4503 7.635 7.619 7.635 7.513 7.757 8,905,539 7.6922 1.08%
2023-02-15 0 9.280 9.260 9.280 9.150 9.380 4,570,812 42,373,292 9.2704 7.554 7.537 7.554 7.448 7.635 5,615,503 7.5458 1.87%
2023-02-14 0 9.110 9.110 9.140 9.080 9.200 1,634,202 14,919,956 9.1298 7.415 7.415 7.440 7.391 7.488 2,007,710 7.4313 -0.44%
2023-02-13 0 9.150 9.130 9.150 8.930 9.280 4,647,196 42,510,404 9.1475 7.448 7.431 7.448 7.269 7.554 5,709,345 7.4458 0.44%
2023-02-10 0 9.110 9.100 9.110 8.950 9.160 3,007,608 27,202,530 9.0446 7.415 7.407 7.415 7.285 7.456 3,695,018 7.3619 -0.11%
2023-02-09 0 9.120 9.120 9.130 8.940 9.170 4,093,313 37,204,224 9.0890 7.423 7.423 7.431 7.277 7.464 5,028,869 7.3981 1.56%
2023-02-08 0 8.980 8.970 8.980 8.900 9.100 3,654,154 32,783,412 8.9715 7.309 7.301 7.309 7.244 7.407 4,489,337 7.3025 0.34%
2023-02-07 0 8.950 8.940 8.950 8.880 9.020 2,557,346 22,898,377 8.9540 7.285 7.277 7.285 7.228 7.342 3,141,845 7.2882 0.34%
2023-02-06 0 8.920 8.910 8.920 8.830 9.180 7,294,335 65,036,170 8.9160 7.261 7.252 7.261 7.187 7.472 8,961,507 7.2573 -2.30%
2023-02-03 0 9.130 9.120 9.130 8.960 9.280 12,622,907 114,869,502 9.1001 7.431 7.423 7.431 7.293 7.554 15,507,962 7.4071 -1.62%
2023-02-02 0 9.280 9.270 9.280 9.200 9.650 4,985,944 46,370,350 9.3002 7.554 7.545 7.554 7.488 7.855 6,125,517 7.5700 -2.62%
2023-02-01 0 9.530 9.510 9.530 9.340 9.530 6,213,993 58,718,707 9.4494 7.757 7.741 7.757 7.602 7.757 7,634,245 7.6915 1.49%
2023-01-31 0 9.390 9.380 9.390 9.280 9.600 10,935,826 103,281,789 9.4444 7.643 7.635 7.643 7.554 7.814 13,435,286 7.6874 1.08%
2023-01-30 0 9.290 9.280 9.290 9.180 9.380 6,480,040 60,219,443 9.2931 7.562 7.554 7.562 7.472 7.635 7,961,099 7.5642 -0.43%
2023-01-27 0 9.330 9.310 9.330 9.110 9.340 6,665,775 61,684,618 9.2539 7.594 7.578 7.594 7.415 7.602 8,189,285 7.5324 1.41%
2023-01-26 0 9.200 9.180 9.200 9.100 9.300 5,856,805 53,736,890 9.1751 7.488 7.472 7.488 7.407 7.570 7,195,419 7.4682 -1.08%
2023-01-20 0 9.300 9.290 9.300 9.160 9.350 4,921,964 45,598,104 9.2642 7.570 7.562 7.570 7.456 7.611 6,046,914 7.5407 1.20%
2023-01-19 0 9.190 9.190 9.200 9.010 9.370 6,543,077 60,442,234 9.2376 7.480 7.480 7.488 7.334 7.627 8,038,543 7.5191 0.11%
2023-01-18 0 9.180 9.160 9.180 8.700 9.220 10,085,704 91,339,953 9.0564 7.472 7.456 7.472 7.081 7.505 12,390,863 7.3716 3.85%
2023-01-17 0 8.840 8.810 8.840 8.550 8.840 7,642,375 66,724,458 8.7309 7.195 7.171 7.195 6.959 7.195 9,389,094 7.1066 3.39%
2023-01-16 0 8.550 8.540 8.550 8.460 9.050 12,171,500 105,023,995 8.6287 6.959 6.951 6.959 6.886 7.366 14,953,382 7.0234 -1.61%
2023-01-13 0 8.690 8.690 8.700 8.570 8.740 6,996,075 60,596,336 8.6615 7.073 7.073 7.081 6.976 7.114 8,595,077 7.0501 0.23%
2023-01-12 0 8.670 8.670 8.680 8.420 8.720 9,096,899 78,124,698 8.5881 7.057 7.057 7.065 6.854 7.098 11,176,060 6.9904 3.34%
2023-01-11 0 8.390 8.380 8.390 8.370 8.580 7,998,200 67,704,684 8.4650 6.829 6.821 6.829 6.813 6.984 9,826,245 6.8902 -1.06%
2023-01-10 0 8.480 8.470 8.480 8.380 8.560 7,230,000 61,083,620 8.4486 6.902 6.894 6.902 6.821 6.968 8,882,468 6.8769 0.95%
2023-01-09 0 8.400 8.400 8.410 8.360 8.530 8,472,060 71,414,122 8.4294 6.837 6.837 6.845 6.805 6.943 10,408,409 6.8612 -1.29%
2023-01-06 0 8.510 8.500 8.510 8.430 8.600 4,974,394 42,283,263 8.5002 6.927 6.919 6.927 6.862 7.000 6,111,327 6.9188 0.12%
2023-01-05 0 8.500 8.490 8.500 8.480 8.790 10,405,637 89,556,557 8.6065 6.919 6.911 6.919 6.902 7.155 12,783,919 7.0054 -2.63%
2023-01-04 0 8.730 8.720 8.730 8.410 8.790 6,741,968 58,686,485 8.7047 7.106 7.098 7.106 6.845 7.155 8,282,892 7.0853 3.07%
2023-01-03 0 8.470 8.450 8.470 8.350 8.700 12,485,483 105,696,053 8.4655 6.894 6.878 6.894 6.797 7.081 15,339,128 6.8906 -3.42%
2022-12-30 0 8.770 8.720 8.770 8.480 8.840 7,984,412 69,133,127 8.6585 7.138 7.098 7.138 6.902 7.195 9,809,306 7.0477 3.42%
2022-12-29 0 8.480 8.470 8.480 8.200 8.500 6,019,776 50,809,246 8.4404 6.902 6.894 6.902 6.674 6.919 7,395,638 6.8702 2.29%
2022-12-28 0 8.290 8.270 8.290 8.200 8.360 2,515,373 20,771,824 8.2579 6.748 6.731 6.748 6.674 6.805 3,090,279 6.7217 1.22%
2022-12-23 0 8.190 8.170 8.190 8.050 8.230 2,853,000 23,251,084 8.1497 6.666 6.650 6.666 6.552 6.699 3,505,073 6.6336 0.99%
2022-12-22 0 8.110 8.090 8.110 8.050 8.250 2,751,473 22,357,841 8.1258 6.601 6.585 6.601 6.552 6.715 3,380,342 6.6141 0.37%
2022-12-21 0 8.080 8.050 8.080 8.020 8.200 2,256,437 18,194,825 8.0635 6.577 6.552 6.577 6.528 6.674 2,772,162 6.5634 0.12%
2022-12-20 0 8.070 8.060 8.070 8.000 8.220 2,633,850 21,284,004 8.0809 6.569 6.561 6.569 6.512 6.691 3,235,835 6.5776 -1.10%
2022-12-19 0 8.160 8.150 8.160 8.060 8.390 4,348,451 35,417,266 8.1448 6.642 6.634 6.642 6.561 6.829 5,342,320 6.6296 -1.81%
2022-12-16 0 8.310 8.300 8.310 8.190 8.430 3,801,147 31,589,050 8.3104 6.764 6.756 6.764 6.666 6.862 4,669,926 6.7644 -0.36%
2022-12-15 0 8.340 8.320 8.340 8.110 8.510 8,354,635 69,103,563 8.2713 6.788 6.772 6.788 6.601 6.927 10,264,146 6.7325 -0.60%
2022-12-14 0 8.390 8.380 8.390 8.270 8.520 7,366,148 61,576,369 8.3594 6.829 6.821 6.829 6.731 6.935 9,049,733 6.8042 0.36%
2022-12-13 0 8.360 8.360 8.380 8.250 8.610 7,032,256 58,810,144 8.3629 6.805 6.805 6.821 6.715 7.008 8,639,528 6.8071 -2.22%
2022-12-12 0 8.550 8.550 8.560 8.410 8.600 9,637,832 81,779,585 8.4853 6.959 6.959 6.968 6.845 7.000 11,840,627 6.9067 -0.58%
2022-12-09 0 8.600 8.590 8.600 8.530 8.760 8,546,350 73,686,953 8.6220 7.000 6.992 7.000 6.943 7.130 10,499,679 7.0180 -0.12%
2022-12-08 0 8.610 8.600 8.610 8.410 8.780 10,049,825 86,028,792 8.5602 7.008 7.000 7.008 6.845 7.147 12,346,783 6.9677 -0.12%
2022-12-07 0 8.620 8.620 8.640 8.590 9.090 11,761,545 103,386,122 8.7902 7.016 7.016 7.033 6.992 7.399 14,449,729 7.1549 -4.22%
2022-12-06 0 9.000 9.000 9.010 8.920 9.300 6,535,191 58,881,100 9.0099 7.326 7.326 7.334 7.261 7.570 8,028,855 7.3337 -1.75%
2022-12-05 0 9.160 9.160 9.170 8.870 9.260 8,920,044 81,566,306 9.1442 7.456 7.456 7.464 7.220 7.537 10,958,783 7.4430 2.46%
2022-12-02 0 8.940 8.940 8.950 8.850 9.150 4,706,899 42,040,505 8.9317 7.277 7.277 7.285 7.204 7.448 5,782,694 7.2701 -0.89%
2022-12-01 0 9.020 9.010 9.020 9.000 9.500 7,911,367 72,301,125 9.1389 7.342 7.334 7.342 7.326 7.733 9,719,566 7.4387 -3.53%
2022-11-30 0 9.350 9.330 9.350 8.930 9.360 10,791,825 99,395,355 9.2102 7.611 7.594 7.611 7.269 7.619 13,258,373 7.4968 3.66%
2022-11-29 0 9.020 9.010 9.020 8.950 9.290 6,454,076 58,750,201 9.1028 7.342 7.334 7.342 7.285 7.562 7,929,201 7.4093 -0.77%
2022-11-28 0 9.090 9.090 9.100 8.660 9.290 10,182,306 92,037,272 9.0389 7.399 7.399 7.407 7.049 7.562 12,509,544 7.3574 1.91%
2022-11-25 0 8.920 8.910 8.920 8.480 8.980 8,576,217 75,116,408 8.7587 7.261 7.252 7.261 6.902 7.309 10,536,372 7.1292 3.72%
2022-11-24 0 8.600 8.580 8.600 8.430 8.620 8,013,748 68,800,207 8.5853 7.000 6.984 7.000 6.862 7.016 9,845,347 6.9881 0.00%
2022-11-23 0 8.600 8.590 8.600 8.390 8.650 9,181,039 78,684,121 8.5703 7.000 6.992 7.000 6.829 7.041 11,279,430 6.9759 2.50%
2022-11-22 0 8.390 8.380 8.390 8.200 8.560 6,338,247 53,252,776 8.4018 6.829 6.821 6.829 6.674 6.968 7,786,898 6.8388 1.70%
2022-11-21 0 8.250 8.230 8.250 8.070 8.300 2,973,280 24,465,081 8.2283 6.715 6.699 6.715 6.569 6.756 3,652,844 6.6975 -1.20%
2022-11-18 0 8.350 8.340 8.350 8.210 8.520 5,701,589 47,656,644 8.3585 6.797 6.788 6.797 6.683 6.935 7,004,727 6.8035 0.97%
2022-11-17 0 8.270 8.270 8.290 8.160 8.400 5,103,955 42,237,865 8.2755 6.731 6.731 6.748 6.642 6.837 6,270,500 6.7360 -2.01%
2022-11-16 0 8.440 8.430 8.440 8.400 8.790 10,054,469 85,543,604 8.5080 6.870 6.862 6.870 6.837 7.155 12,352,489 6.9252 -0.59%
2022-11-15 0 8.490 8.480 8.490 8.370 8.580 7,304,489 61,925,739 8.4778 6.911 6.902 6.911 6.813 6.984 8,973,982 6.9006 0.59%
2022-11-14 0 8.440 8.430 8.440 8.300 8.800 7,793,734 65,850,886 8.4492 6.870 6.862 6.870 6.756 7.163 9,575,047 6.8773 1.44%
2022-11-11 0 8.320 8.310 8.320 8.030 8.440 8,307,427 68,519,461 8.2480 6.772 6.764 6.772 6.536 6.870 10,206,148 6.7135 4.13%
2022-11-10 0 7.990 7.980 7.990 7.780 8.130 4,903,750 38,813,210 7.9150 6.504 6.495 6.504 6.333 6.618 6,024,537 6.4425 -1.72%
2022-11-09 0 8.130 8.110 8.130 7.850 8.370 7,505,796 61,442,232 8.1860 6.618 6.601 6.618 6.390 6.813 9,221,299 6.6631 0.87%
2022-11-08 0 8.060 8.040 8.060 7.860 8.500 6,004,881 48,418,546 8.0632 6.561 6.544 6.561 6.398 6.919 7,377,339 6.5631 -2.77%
2022-11-07 0 8.290 8.280 8.290 7.990 8.500 10,318,853 85,647,184 8.3001 6.748 6.740 6.748 6.504 6.919 12,677,300 6.7559 3.50%
2022-11-04 0 8.010 8.010 8.020 7.920 8.140 6,589,815 53,100,281 8.0579 6.520 6.520 6.528 6.447 6.626 8,095,964 6.5589 1.39%
2022-11-03 0 7.900 7.860 7.900 7.700 7.970 8,986,419 70,876,734 7.8871 6.430 6.398 6.430 6.268 6.487 11,040,329 6.4198 1.02%
2022-11-02 0 7.820 7.800 7.870 7.230 7.940 5,310,000 40,926,742 7.7075 6.365 6.349 6.406 5.885 6.463 6,523,638 6.2736 5.11%
2022-11-01 0 7.440 7.420 7.450 7.050 7.470 8,004,633 58,504,893 7.3089 6.056 6.040 6.064 5.738 6.080 9,834,148 5.9492 5.38%
2022-10-31 0 7.060 7.050 7.060 7.010 7.480 9,870,802 70,364,568 7.1286 5.747 5.738 5.747 5.706 6.088 12,126,844 5.8024 -6.12%
2022-10-28 0 7.520 7.510 7.520 7.450 7.860 7,302,279 55,363,525 7.5817 6.121 6.113 6.121 6.064 6.398 8,971,266 6.1712 -6.00%
2022-10-27 0 8.000 7.970 8.000 7.840 8.130 8,565,676 68,416,569 7.9873 6.512 6.487 6.512 6.381 6.618 10,523,422 6.5014 0.63%
2022-10-26 0 7.950 7.930 7.950 7.510 8.060 12,078,905 94,655,123 7.8364 6.471 6.455 6.471 6.113 6.561 14,839,624 6.3785 1.53%
2022-10-25 0 7.830 7.830 7.840 7.620 8.090 14,765,636 116,417,470 7.8844 6.373 6.373 6.381 6.202 6.585 18,140,426 6.4176 -1.14%
2022-10-24 0 7.920 7.910 7.920 7.860 8.160 10,270,005 82,142,606 7.9983 6.447 6.438 6.447 6.398 6.642 12,617,287 6.5103 -2.22%
2022-10-21 0 8.100 8.100 8.110 7.780 8.170 10,323,500 82,826,998 8.0232 6.593 6.593 6.601 6.333 6.650 12,683,009 6.5305 4.11%
2022-10-20 0 7.780 7.780 7.790 7.360 7.850 9,878,939 76,290,495 7.7225 6.333 6.333 6.341 5.991 6.390 12,136,840 6.2859 4.43%
2022-10-19 0 7.450 7.430 7.450 7.360 7.800 7,064,780 53,657,941 7.5951 6.064 6.048 6.064 5.991 6.349 8,679,485 6.1822 0.00%
2022-10-18 0 7.450 7.440 7.450 7.020 7.470 9,744,654 71,261,291 7.3129 6.064 6.056 6.064 5.714 6.080 11,971,864 5.9524 5.23%
2022-10-17 0 7.080 7.070 7.080 7.000 7.420 6,970,322 49,407,561 7.0883 5.763 5.755 5.763 5.698 6.040 8,563,438 5.7696 -3.01%
2022-10-14 0 7.300 7.270 7.300 7.210 7.500 5,511,141 40,450,390 7.3397 5.942 5.918 5.942 5.869 6.105 6,770,751 5.9743 2.67%
2022-10-13 0 7.110 7.090 7.110 7.050 7.250 4,508,228 32,163,674 7.1344 5.787 5.771 5.787 5.738 5.901 5,538,615 5.8072 0.85%
2022-10-12 0 7.050 7.050 7.060 6.950 7.180 9,042,715 63,797,457 7.0551 5.738 5.738 5.747 5.657 5.844 11,109,491 5.7426 -1.95%
2022-10-11 0 7.190 7.170 7.190 7.120 7.280 3,156,390 22,721,580 7.1986 5.852 5.836 5.852 5.795 5.926 3,877,805 5.8594 -1.24%
2022-10-10 0 7.280 7.270 7.280 7.220 7.590 4,261,269 31,229,427 7.3287 5.926 5.918 5.926 5.877 6.178 5,235,212 5.9653 -3.70%
2022-10-07 0 7.560 7.560 7.570 7.390 7.960 7,929,663 60,092,141 7.5781 6.154 6.154 6.162 6.015 6.479 9,742,043 6.1683 -5.97%
2022-10-06 0 8.040 8.040 8.050 7.900 8.250 4,052,000 32,765,750 8.0863 6.544 6.544 6.552 6.430 6.715 4,978,113 6.5820 -2.55%
2022-10-05 0 8.250 8.230 8.250 8.000 8.280 4,197,842 34,440,800 8.2044 6.715 6.699 6.715 6.512 6.740 5,157,288 6.6781 4.04%
2022-10-03 0 7.930 7.920 7.930 7.780 7.960 2,460,918 19,358,730 7.8665 6.455 6.447 6.455 6.333 6.479 3,023,378 6.4030 -0.25%
2022-09-30 0 7.950 7.940 7.950 7.790 7.970 4,412,541 34,905,717 7.9106 6.471 6.463 6.471 6.341 6.487 5,421,058 6.4389 0.25%
2022-09-29 0 7.930 7.910 7.930 7.860 8.100 3,109,006 24,712,452 7.9487 6.455 6.438 6.455 6.398 6.593 3,819,591 6.4699 -1.00%
2022-09-28 0 8.010 8.010 8.020 7.990 8.400 3,841,274 30,977,905 8.0645 6.520 6.520 6.528 6.504 6.837 4,719,224 6.5642 -3.38%
2022-09-27 0 8.290 8.290 8.300 8.000 8.300 6,550,951 53,956,764 8.2365 6.748 6.748 6.756 6.512 6.756 8,048,217 6.7042 0.36%
2022-09-26 0 8.260 8.250 8.260 8.120 8.440 4,032,283 33,324,672 8.2645 6.723 6.715 6.723 6.609 6.870 4,953,890 6.7270 -2.02%
2022-09-23 0 8.430 8.430 8.450 8.200 8.550 3,880,808 32,802,795 8.4526 6.862 6.862 6.878 6.674 6.959 4,767,794 6.8801 -0.82%
2022-09-22 0 8.500 8.500 8.510 8.420 8.650 3,013,858 25,671,688 8.5179 6.919 6.919 6.927 6.854 7.041 3,702,697 6.9332 -1.39%
2022-09-21 0 8.620 8.610 8.620 8.530 8.770 2,602,756 22,542,654 8.6611 7.016 7.008 7.016 6.943 7.138 3,197,634 7.0498 -1.03%
2022-09-20 0 8.710 8.710 8.720 8.670 8.920 2,268,940 19,856,847 8.7516 7.090 7.090 7.098 7.057 7.261 2,787,522 7.1235 0.11%
2022-09-19 0 8.700 8.700 8.710 8.650 9.010 4,902,619 42,946,701 8.7600 7.081 7.081 7.090 7.041 7.334 6,023,147 7.1303 -3.12%
2022-09-16 0 8.980 8.970 8.980 8.930 9.100 5,561,080 50,101,041 9.0092 7.309 7.301 7.309 7.269 7.407 6,832,104 7.3332 -0.88%
2022-09-15 0 9.060 9.060 9.090 9.040 9.200 3,170,059 28,801,411 9.0854 7.375 7.375 7.399 7.358 7.488 3,894,598 7.3952 0.33%
2022-09-14 0 9.270 9.260 9.270 9.050 9.310 3,371,270 31,042,871 9.2081 7.350 7.342 7.350 7.176 7.382 4,251,879 7.3010 0.22%
2022-09-13 0 9.250 9.250 9.260 9.200 9.450 2,495,181 23,234,964 9.3119 7.334 7.334 7.342 7.295 7.493 3,146,947 7.3833 -0.54%
2022-09-09 0 9.300 9.290 9.300 9.220 9.350 3,586,261 33,356,791 9.3013 7.374 7.366 7.374 7.310 7.414 4,523,027 7.3749 0.76%
2022-09-08 0 9.230 9.230 9.240 9.170 9.450 1,839,826 16,991,940 9.2356 7.318 7.318 7.326 7.271 7.493 2,320,406 7.3228 -2.22%
2022-09-07 0 9.440 9.420 9.440 9.250 9.460 6,246,447 58,678,804 9.3939 7.485 7.469 7.485 7.334 7.501 7,878,080 7.4484 0.64%
2022-09-06 0 9.380 9.370 9.380 9.240 9.450 6,702,652 62,648,124 9.3468 7.437 7.429 7.437 7.326 7.493 8,453,450 7.4110 0.00%
2022-09-05 0 9.380 9.350 9.380 9.080 9.380 5,336,990 49,323,485 9.2418 7.437 7.414 7.437 7.199 7.437 6,731,064 7.3277 0.21%
2022-09-02 0 9.360 9.360 9.370 9.250 9.470 4,965,267 46,440,309 9.3530 7.421 7.421 7.429 7.334 7.509 6,262,243 7.4159 -0.43%
2022-09-01 0 9.400 9.390 9.400 9.000 9.600 13,693,273 128,805,464 9.4065 7.453 7.445 7.453 7.136 7.612 17,270,089 7.4583 3.52%
2022-08-31 0 9.080 9.070 9.080 8.920 9.150 5,976,937 54,170,415 9.0632 7.199 7.192 7.199 7.073 7.255 7,538,171 7.1861 -0.87%
2022-08-30 0 9.160 9.150 9.160 9.010 9.160 3,468,644 31,544,956 9.0943 7.263 7.255 7.263 7.144 7.263 4,374,688 7.2108 -0.87%
2022-08-29 0 9.240 9.220 9.240 9.070 9.260 3,647,840 33,463,790 9.1736 7.326 7.310 7.326 7.192 7.342 4,600,691 7.2736 -0.65%
2022-08-26 0 9.300 9.280 9.300 9.200 9.330 3,978,483 36,902,761 9.2756 7.374 7.358 7.374 7.295 7.398 5,017,702 7.3545 0.11%
2022-08-25 0 9.290 9.270 9.290 9.250 9.400 2,916,100 27,154,488 9.3119 7.366 7.350 7.366 7.334 7.453 3,677,814 7.3833 0.22%
2022-08-24 0 9.270 9.250 9.270 9.200 9.340 9,719,832 89,939,879 9.2532 7.350 7.334 7.350 7.295 7.406 12,258,747 7.3368 0.76%
2022-08-23 0 9.200 9.190 9.200 9.060 9.400 10,482,679 95,934,176 9.1517 7.295 7.287 7.295 7.184 7.453 13,220,857 7.2563 -0.43%
2022-08-22 0 9.240 9.220 9.240 8.730 9.360 21,984,820 201,944,400 9.1856 7.326 7.310 7.326 6.922 7.421 27,727,469 7.2832 6.21%
2022-08-19 0 8.700 8.680 8.700 8.220 8.950 14,485,796 125,234,568 8.6453 6.898 6.882 6.898 6.518 7.096 18,269,627 6.8548 5.45%
2022-08-18 0 8.250 8.240 8.260 8.100 8.350 4,350,230 35,686,777 8.2034 6.541 6.533 6.549 6.422 6.621 5,486,552 6.5044 0.49%
2022-08-17 0 8.210 8.200 8.210 8.110 8.240 2,060,500 16,900,291 8.2020 6.510 6.502 6.510 6.430 6.533 2,598,723 6.5033 1.23%
2022-08-16 0 8.110 8.100 8.110 7.600 8.130 5,965,792 47,821,758 8.0160 6.430 6.422 6.430 6.026 6.446 7,524,115 6.3558 5.60%
2022-08-15 0 7.680 7.670 7.680 7.610 7.940 1,782,400 13,792,022 7.7379 6.089 6.081 6.089 6.034 6.296 2,247,980 6.1353 -1.54%
2022-08-12 0 7.800 7.800 7.810 7.550 7.900 5,321,521 41,330,391 7.7666 6.185 6.185 6.192 5.986 6.264 6,711,554 6.1581 1.30%
2022-08-11 0 7.700 7.690 7.700 7.590 7.730 2,774,000 21,265,560 7.6660 6.105 6.097 6.105 6.018 6.129 3,498,596 6.0783 1.32%
2022-08-10 0 7.600 7.600 7.620 7.510 7.670 3,411,383 25,895,327 7.5909 6.026 6.026 6.042 5.955 6.081 4,302,469 6.0187 -1.30%
2022-08-09 0 7.700 7.700 7.710 7.640 7.830 2,849,454 21,968,137 7.7096 6.105 6.105 6.113 6.058 6.208 3,593,759 6.1129 -1.41%
2022-08-08 0 7.810 7.810 7.820 7.710 7.870 3,984,000 31,079,150 7.8010 6.192 6.192 6.200 6.113 6.240 5,024,660 6.1853 0.51%
2022-08-05 0 7.770 7.770 7.780 7.630 7.820 3,808,767 29,494,674 7.7439 6.161 6.161 6.169 6.050 6.200 4,803,654 6.1400 1.44%
2022-08-04 0 7.660 7.650 7.660 7.500 7.780 6,525,890 49,766,308 7.6260 6.074 6.066 6.074 5.947 6.169 8,230,516 6.0466 -0.52%
2022-08-03 0 7.700 7.690 7.700 7.640 8.090 8,233,618 63,557,620 7.7193 6.105 6.097 6.105 6.058 6.414 10,384,319 6.1205 -2.78%
2022-08-02 0 7.920 7.910 7.920 7.670 7.990 7,624,330 59,945,315 7.8624 6.280 6.272 6.280 6.081 6.335 9,615,879 6.2340 -2.70%
2022-08-01 0 8.140 8.130 8.140 7.820 8.290 6,367,661 50,952,356 8.0017 6.454 6.446 6.454 6.200 6.573 8,030,956 6.3445 -0.12%
2022-07-29 0 8.150 8.140 8.150 8.150 8.390 4,574,000 37,445,636 8.1866 6.462 6.454 6.462 6.462 6.652 5,768,773 6.4911 -3.21%
2022-07-28 0 8.420 8.400 8.420 8.350 8.480 2,724,276 22,968,591 8.4311 6.676 6.660 6.676 6.621 6.724 3,435,883 6.6849 -0.47%
2022-07-27 0 8.460 8.450 8.460 8.400 8.500 2,755,875 23,303,285 8.4559 6.708 6.700 6.708 6.660 6.740 3,475,736 6.7046 -1.05%
2022-07-26 0 8.550 8.550 8.560 8.480 8.600 1,998,300 17,094,641 8.5546 6.779 6.779 6.787 6.724 6.819 2,520,275 6.7828 0.94%
2022-07-25 0 8.470 8.460 8.470 8.330 8.600 3,270,000 27,681,910 8.4654 6.716 6.708 6.716 6.605 6.819 4,124,156 6.7121 -1.28%
2022-07-22 0 8.580 8.570 8.580 8.440 8.620 3,464,000 29,550,600 8.5308 6.803 6.795 6.803 6.692 6.835 4,368,831 6.7640 1.06%
2022-07-21 0 8.490 8.480 8.490 8.420 8.850 9,965,053 85,136,494 8.5435 6.732 6.724 6.732 6.676 7.017 12,568,022 6.7741 -3.19%
2022-07-20 0 8.770 8.770 8.780 8.710 8.850 2,945,122 25,896,597 8.7930 6.954 6.954 6.962 6.906 7.017 3,714,417 6.9719 0.34%
2022-07-19 0 8.740 8.730 8.740 8.610 8.830 6,102,633 53,029,911 8.6897 6.930 6.922 6.930 6.827 7.001 7,696,700 6.8900 -1.58%
2022-07-18 0 8.880 8.880 8.890 8.560 8.920 5,604,141 49,484,864 8.8301 7.041 7.041 7.049 6.787 7.073 7,067,997 7.0013 2.78%
2022-07-15 0 8.640 8.630 8.640 8.630 8.800 3,316,072 28,817,538 8.6903 6.851 6.843 6.851 6.843 6.977 4,182,262 6.8904 -1.82%
2022-07-14 0 8.800 8.790 8.800 8.590 8.900 5,445,112 47,449,443 8.7141 6.977 6.969 6.977 6.811 7.057 6,867,428 6.9093 -1.57%
2022-07-13 0 8.940 8.930 8.940 8.680 9.060 9,166,698 81,778,878 8.9213 7.088 7.081 7.088 6.882 7.184 11,561,129 7.0736 1.48%
2022-07-12 0 8.810 8.800 8.810 8.590 8.900 4,857,197 42,647,656 8.7803 6.985 6.977 6.985 6.811 7.057 6,125,944 6.9618 0.69%
2022-07-11 0 8.750 8.740 8.750 8.630 8.900 4,681,539 40,693,353 8.6923 6.938 6.930 6.938 6.843 7.057 5,904,403 6.8920 -1.57%
2022-07-08 0 8.890 8.890 8.900 8.570 8.890 11,331,351 99,567,003 8.7869 7.049 7.049 7.057 6.795 7.049 14,291,210 6.9670 3.49%
2022-07-07 0 8.590 8.570 8.590 8.080 8.600 15,033,668 126,084,085 8.3868 6.811 6.795 6.811 6.407 6.819 18,960,609 6.6498 6.05%
2022-07-06 0 8.100 8.080 8.100 8.050 8.390 14,612,160 118,454,910 8.1066 6.422 6.407 6.422 6.383 6.652 18,428,999 6.4276 -3.46%
2022-07-05 0 8.390 8.370 8.390 8.280 8.590 9,334,911 78,155,890 8.3724 6.652 6.636 6.652 6.565 6.811 11,773,281 6.6384 -0.94%
2022-07-04 0 8.470 8.450 8.470 8.400 8.680 13,425,062 114,043,788 8.4948 6.716 6.700 6.716 6.660 6.882 16,931,819 6.7355 -2.42%
2022-06-30 0 8.680 8.670 8.680 8.660 8.970 26,901,804 235,805,458 8.7654 6.882 6.874 6.882 6.866 7.112 33,928,817 6.9500 1.88%
2022-06-29 0 8.520 8.520 8.530 8.430 8.740 8,061,600 69,439,946 8.6137 6.755 6.755 6.763 6.684 6.930 10,167,368 6.8297 -0.23%
2022-06-28 0 8.540 8.530 8.540 8.250 8.560 5,110,794 43,272,601 8.4669 6.771 6.763 6.771 6.541 6.787 6,445,783 6.7133 3.02%
2022-06-27 0 8.290 8.260 8.290 8.110 8.300 5,529,789 45,539,022 8.2352 6.573 6.549 6.573 6.430 6.581 6,974,224 6.5296 1.59%
2022-06-24 0 8.160 8.150 8.160 8.120 8.340 5,511,243 45,163,805 8.1948 6.470 6.462 6.470 6.438 6.613 6,950,833 6.4976 -0.85%
2022-06-23 0 8.230 8.220 8.230 8.160 8.350 5,031,751 41,495,355 8.2467 6.525 6.518 6.525 6.470 6.621 6,346,093 6.5387 -0.72%
2022-06-22 0 8.290 8.280 8.290 8.110 8.420 9,157,971 76,168,715 8.3172 6.573 6.565 6.573 6.430 6.676 11,550,122 6.5946 2.22%
2022-06-21 0 8.110 8.090 8.110 8.030 8.220 6,392,325 51,761,364 8.0974 6.430 6.414 6.430 6.367 6.518 8,062,063 6.4204 0.25%
2022-06-20 0 8.090 8.080 8.090 7.800 8.180 8,221,744 66,372,411 8.0728 6.414 6.407 6.414 6.185 6.486 10,369,344 6.4008 1.31%
2022-06-17 0 8.190 8.190 8.200 8.080 8.280 11,810,416 96,721,022 8.1895 6.331 6.331 6.339 6.246 6.401 15,277,824 6.3308 0.00%
2022-06-16 0 8.190 8.180 8.190 8.080 8.480 11,273,887 92,781,975 8.2298 6.331 6.323 6.331 6.246 6.555 14,583,776 6.3620 -1.92%
2022-06-15 0 8.350 8.350 8.370 8.290 8.580 10,882,756 91,529,895 8.4105 6.455 6.455 6.470 6.409 6.633 14,077,813 6.5017 -1.30%
2022-06-14 0 8.460 8.450 8.460 8.430 8.650 4,642,521 39,455,073 8.4986 6.540 6.532 6.540 6.517 6.687 6,005,514 6.5698 -1.86%
2022-06-13 0 8.620 8.600 8.620 8.520 8.790 8,337,843 71,655,856 8.5941 6.664 6.648 6.664 6.586 6.795 10,785,742 6.6436 -2.27%
2022-06-10 0 8.820 8.820 8.830 8.600 8.880 7,411,633 65,268,104 8.8062 6.818 6.818 6.826 6.648 6.865 9,587,607 6.8075 0.46%
2022-06-09 0 8.780 8.770 8.790 8.490 8.800 10,131,271 87,964,680 8.6825 6.787 6.780 6.795 6.563 6.803 13,105,700 6.7119 1.97%
2022-06-08 0 8.610 8.590 8.610 8.440 8.720 14,108,494 121,168,779 8.5884 6.656 6.640 6.656 6.524 6.741 18,250,592 6.6392 0.82%
2022-06-07 0 8.540 8.530 8.540 8.330 8.740 20,260,987 171,923,481 8.4854 6.602 6.594 6.602 6.439 6.756 26,209,389 6.5596 0.00%
2022-06-06 0 8.540 8.520 8.540 8.260 9.100 26,570,001 226,709,783 8.5325 6.602 6.586 6.602 6.385 7.035 34,370,660 6.5960 -6.97%
2022-06-02 0 9.180 9.170 9.180 9.120 9.420 6,222,314 57,240,791 9.1993 7.097 7.089 7.097 7.050 7.282 8,049,117 7.1114 -2.65%
2022-06-01 0 9.430 9.400 9.430 9.150 9.430 5,432,951 50,785,233 9.3476 7.290 7.267 7.290 7.073 7.290 7,028,005 7.2261 2.17%
2022-05-31 0 9.230 9.220 9.230 9.130 9.420 16,206,581 149,439,445 9.2209 7.135 7.127 7.135 7.058 7.282 20,964,654 7.1282 -0.65%
2022-05-30 0 9.290 9.280 9.290 9.260 9.740 11,309,368 105,992,288 9.3721 7.182 7.174 7.182 7.158 7.529 14,629,674 7.2450 -3.73%
2022-05-27 0 9.650 9.620 9.650 9.510 9.830 5,887,802 56,622,913 9.6170 7.460 7.437 7.460 7.352 7.599 7,616,396 7.4343 -0.72%
2022-05-26 0 9.720 9.680 9.720 9.530 9.740 5,108,757 49,233,305 9.6370 7.514 7.483 7.514 7.367 7.529 6,608,632 7.4498 2.75%
2022-05-25 0 9.460 9.450 9.460 9.370 9.680 9,936,474 94,597,394 9.5202 7.313 7.305 7.313 7.243 7.483 12,853,713 7.3595 -1.56%
2022-05-24 0 9.610 9.600 9.610 9.540 9.950 7,661,050 74,481,548 9.7221 7.429 7.421 7.429 7.375 7.692 9,910,250 7.5156 -2.24%
2022-05-23 0 9.830 9.800 9.830 9.750 10.06 2,609,022 25,733,343 9.8632 7.599 7.576 7.599 7.537 7.777 3,375,002 7.6247 -1.01%
2022-05-20 0 9.930 9.920 9.930 9.780 9.980 4,480,120 44,436,721 9.9186 7.676 7.669 7.676 7.560 7.715 5,795,434 7.6675 2.27%
2022-05-19 0 9.710 9.710 9.730 9.450 9.760 8,608,270 83,038,542 9.6464 7.506 7.506 7.522 7.305 7.545 11,135,563 7.4571 -1.22%
2022-05-18 0 9.830 9.820 9.830 9.710 9.890 2,323,984 22,800,249 9.8108 7.599 7.591 7.599 7.506 7.645 3,006,280 7.5842 0.31%
2022-05-17 0 9.800 9.770 9.800 9.470 9.800 6,108,500 59,243,264 9.6985 7.576 7.553 7.576 7.321 7.576 7,901,888 7.4974 2.62%
2022-05-16 0 9.550 9.550 9.570 9.430 9.740 4,352,271 41,576,293 9.5528 7.383 7.383 7.398 7.290 7.529 5,630,050 7.3847 0.00%
2022-05-13 0 9.550 9.530 9.550 9.450 9.790 7,321,446 69,610,483 9.5078 7.383 7.367 7.383 7.305 7.568 9,470,942 7.3499 -0.21%
2022-05-12 0 9.570 9.560 9.570 9.500 9.800 5,328,970 51,121,564 9.5931 7.398 7.390 7.398 7.344 7.576 6,893,497 7.4159 -2.15%
2022-05-11 0 9.780 9.780 9.800 9.740 10.02 4,689,586 46,417,659 9.8980 7.560 7.560 7.576 7.529 7.746 6,066,397 7.6516 -2.10%
2022-05-10 0 9.990 9.980 9.990 9.640 10.10 9,497,745 94,465,698 9.9461 7.723 7.715 7.723 7.452 7.808 12,286,178 7.6888 -0.70%
2022-05-06 0 10.06 10.06 10.10 9.910 10.28 6,156,031 62,258,248 10.113 7.777 7.777 7.808 7.661 7.947 7,963,374 7.8181 -1.76%
2022-05-05 0 10.24 10.20 10.24 10.16 10.70 4,802,500 49,551,300 10.318 7.916 7.885 7.916 7.854 8.272 6,212,461 7.9761 -2.29%
2022-05-04 0 10.48 10.48 10.50 10.30 10.50 3,221,492 33,648,663 10.445 8.101 8.101 8.117 7.962 8.117 4,167,286 8.0745 0.38%
2022-05-03 0 10.44 10.40 10.44 10.00 10.46 4,639,405 47,932,338 10.332 8.071 8.040 8.071 7.730 8.086 6,001,483 7.9867 2.35%
2022-04-29 0 10.20 10.20 10.22 9.910 10.26 8,776,691 88,759,474 10.113 7.885 7.885 7.901 7.661 7.931 11,353,431 7.8179 0.99%
2022-04-28 0 10.10 10.08 10.10 9.360 10.16 12,893,414 128,658,154 9.9786 7.808 7.792 7.808 7.236 7.854 16,678,778 7.7139 7.68%
2022-04-27 0 9.380 9.360 9.380 9.050 9.620 12,212,022 114,600,414 9.3842 7.251 7.236 7.251 6.996 7.437 15,797,337 7.2544 4.69%
2022-04-26 0 8.960 8.950 8.960 8.850 9.220 8,655,908 78,025,121 9.0141 6.926 6.919 6.926 6.841 7.127 11,197,187 6.9683 -0.22%
2022-04-25 0 8.980 8.970 8.980 8.950 9.390 8,714,104 79,444,408 9.1168 6.942 6.934 6.942 6.919 7.259 11,272,469 7.0476 -5.97%
2022-04-22 0 9.550 9.550 9.560 9.020 9.580 18,228,862 170,859,713 9.3730 7.383 7.383 7.390 6.973 7.406 23,580,655 7.2458 4.26%
2022-04-21 0 9.160 9.130 9.160 9.030 9.540 13,473,596 123,410,637 9.1594 7.081 7.058 7.081 6.981 7.375 17,429,295 7.0806 -2.03%
2022-04-20 0 9.350 9.340 9.350 9.320 9.940 8,280,593 78,371,636 9.4645 7.228 7.220 7.228 7.205 7.684 10,711,684 7.3165 -4.88%
2022-04-19 0 9.830 9.820 9.830 9.660 9.930 3,212,211 31,528,646 9.8152 7.599 7.591 7.599 7.468 7.676 4,155,281 7.5876 -1.01%
2022-04-14 0 9.930 9.910 9.930 9.730 10.06 8,167,500 80,595,389 9.8678 7.676 7.661 7.676 7.522 7.777 10,565,388 7.6282 -0.10%
2022-04-13 0 9.940 9.940 9.950 9.800 10.04 5,213,583 51,813,666 9.9382 7.684 7.684 7.692 7.576 7.761 6,744,233 7.6827 -0.20%
2022-04-12 0 9.960 9.960 9.970 9.860 10.20 8,556,463 85,713,655 10.017 7.700 7.700 7.707 7.622 7.885 11,068,546 7.7439 -0.80%
2022-04-11 0 10.04 10.02 10.04 9.990 10.56 11,932,135 121,284,016 10.165 7.761 7.746 7.761 7.723 8.163 15,435,278 7.8576 -4.92%
2022-04-08 0 10.56 10.54 10.56 10.42 11.06 25,069,076 267,872,790 10.685 8.163 8.148 8.163 8.055 8.550 32,429,080 8.2603 1.93%
2022-04-07 0 10.36 10.34 10.36 10.20 10.58 9,320,277 96,792,295 10.385 8.009 7.993 8.009 7.885 8.179 12,056,607 8.0282 -0.38%
2022-04-06 0 10.40 10.40 10.42 10.28 10.64 12,485,239 129,665,646 10.386 8.040 8.040 8.055 7.947 8.225 16,150,767 8.0285 -2.80%
2022-04-04 0 10.70 10.68 10.70 10.50 10.84 3,658,704 39,282,614 10.737 8.272 8.256 8.272 8.117 8.380 4,732,859 8.3000 0.00%
2022-04-01 0 10.70 10.66 10.70 10.10 10.70 7,394,218 77,722,266 10.511 8.272 8.241 8.272 7.808 8.272 9,565,079 8.1256 2.10%
2022-03-31 0 10.48 10.46 10.48 10.06 10.60 9,776,124 102,265,390 10.461 8.101 8.086 8.101 7.777 8.194 12,646,286 8.0866 3.15%
2022-03-30 0 10.16 10.14 10.16 9.900 10.22 6,237,087 63,044,524 10.108 7.854 7.839 7.854 7.653 7.901 8,068,227 7.8139 0.79%
2022-03-29 0 10.08 10.08 10.10 9.870 10.38 5,723,411 57,576,347 10.060 7.792 7.792 7.808 7.630 8.024 7,403,741 7.7767 -1.37%
2022-03-28 0 10.22 10.22 10.24 9.260 10.34 14,440,510 141,825,142 9.8213 7.901 7.901 7.916 7.158 7.993 18,680,084 7.5923 1.19%
2022-03-25 0 10.10 10.06 10.10 9.940 10.30 5,630,764 56,874,180 10.101 7.808 7.777 7.808 7.684 7.962 7,283,894 7.8082 -1.94%
2022-03-24 0 10.30 10.28 10.30 10.20 10.44 6,708,178 69,355,416 10.339 7.962 7.947 7.962 7.885 8.071 8,677,625 7.9924 -0.58%
2022-03-23 0 10.36 10.34 10.36 10.14 10.44 7,548,417 78,050,772 10.340 8.009 7.993 8.009 7.839 8.071 9,764,549 7.9933 0.19%
2022-03-22 0 10.34 10.32 10.34 9.800 10.38 6,440,216 65,961,876 10.242 7.993 7.978 7.993 7.576 8.024 8,330,992 7.9176 4.55%
2022-03-21 0 9.890 9.880 9.890 9.650 10.00 7,985,106 78,516,206 9.8328 7.645 7.638 7.645 7.460 7.730 10,329,445 7.6012 -0.50%
2022-03-18 0 9.940 9.940 9.950 9.100 10.00 21,713,958 213,053,932 9.8118 7.684 7.684 7.692 7.035 7.730 28,088,936 7.5850 6.42%
2022-03-17 0 9.340 9.300 9.340 9.070 9.700 17,361,271 160,918,439 9.2688 7.220 7.189 7.220 7.012 7.499 22,458,348 7.1652 2.64%
2022-03-16 0 9.100 9.040 9.100 8.590 9.110 21,367,241 191,050,504 8.9413 7.035 6.988 7.035 6.640 7.042 27,640,427 6.9120 6.06%
2022-03-15 0 8.580 8.580 8.590 8.440 9.450 27,088,736 236,966,272 8.7478 6.633 6.633 6.640 6.524 7.305 35,041,690 6.7624 -9.68%
2022-03-14 0 9.500 9.490 9.500 9.360 10.08 17,876,490 171,528,166 9.5952 7.344 7.336 7.344 7.236 7.792 23,124,830 7.4175 -6.13%
2022-03-11 0 10.12 10.10 10.12 9.750 10.34 8,749,424 87,512,596 10.002 7.823 7.808 7.823 7.537 7.993 11,318,158 7.7321 -3.62%
2022-03-10 0 10.50 10.48 10.50 10.28 10.60 3,587,142 37,413,008 10.430 8.117 8.101 8.117 7.947 8.194 4,640,287 8.0626 2.34%
2022-03-09 0 10.26 10.24 10.26 10.02 10.84 15,471,731 159,210,079 10.290 7.931 7.916 7.931 7.746 8.380 20,014,060 7.9549 -1.72%
2022-03-08 0 10.44 10.42 10.44 10.20 10.78 19,652,892 206,823,114 10.524 8.071 8.055 8.071 7.885 8.333 25,422,764 8.1354 1.95%
2022-03-07 0 10.24 10.20 10.24 9.600 10.36 14,475,958 146,701,775 10.134 7.916 7.885 7.916 7.421 8.009 18,725,939 7.8341 1.79%
2022-03-04 0 10.06 10.04 10.06 10.00 10.54 13,113,573 133,738,841 10.199 7.777 7.761 7.777 7.730 8.148 16,963,573 7.8839 -4.55%
2022-03-03 0 10.54 10.52 10.54 10.40 10.62 9,813,836 103,259,419 10.522 8.148 8.132 8.148 8.040 8.210 12,695,070 8.1338 1.35%
2022-03-02 0 10.40 10.38 10.40 10.28 10.72 5,879,650 61,254,715 10.418 8.040 8.024 8.040 7.947 8.287 7,605,850 8.0536 -3.35%
2022-03-01 0 10.76 10.74 10.76 10.52 11.14 10,281,060 110,539,939 10.752 8.318 8.302 8.318 8.132 8.612 13,299,466 8.3116 -2.00%
2022-02-28 0 10.98 10.96 10.98 10.58 11.10 8,463,767 92,094,054 10.881 8.488 8.473 8.488 8.179 8.581 10,948,636 8.4115 1.86%
2022-02-25 0 10.78 10.76 10.78 10.52 10.90 9,042,468 96,998,307 10.727 8.333 8.318 8.333 8.132 8.426 11,697,237 8.2924 0.56%
2022-02-24 0 10.72 10.72 10.74 10.52 10.96 11,571,024 124,492,986 10.759 8.287 8.287 8.302 8.132 8.473 14,968,149 8.3172 -1.29%
2022-02-23 0 10.86 10.80 10.86 10.10 10.88 19,740,002 210,688,105 10.673 8.395 8.349 8.395 7.808 8.411 25,535,449 8.2508 6.47%
2022-02-22 0 10.20 10.14 10.20 9.860 10.20 4,932,249 49,426,125 10.021 7.885 7.839 7.885 7.622 7.885 6,380,303 7.7467 -0.20%
2022-02-21 0 10.22 10.18 10.22 9.950 10.26 5,734,902 57,891,094 10.095 7.901 7.870 7.901 7.692 7.931 7,418,606 7.8035 0.99%
2022-02-18 0 10.12 10.10 10.12 9.840 10.22 5,911,675 59,675,101 10.094 7.823 7.808 7.823 7.607 7.901 7,647,277 7.8034 0.60%
2022-02-17 0 10.06 9.990 10.06 9.910 10.28 3,140,000 31,408,710 10.003 7.777 7.723 7.777 7.661 7.947 4,061,869 7.7326 -1.18%
2022-02-16 0 10.18 10.14 10.18 10.08 10.36 4,125,868 41,956,814 10.169 7.870 7.839 7.870 7.792 8.009 5,337,177 7.8612 -0.39%
2022-02-15 0 10.22 10.14 10.22 9.670 10.40 6,187,089 63,201,715 10.215 7.901 7.839 7.901 7.475 8.040 8,003,550 7.8967 -0.58%
2022-02-14 0 10.28 10.26 10.28 10.12 10.60 12,485,652 129,085,108 10.339 7.947 7.931 7.947 7.823 8.194 16,151,302 7.9922 -1.34%
2022-02-11 0 10.42 10.38 10.42 10.08 10.50 10,753,845 111,577,861 10.376 8.055 8.024 8.055 7.792 8.117 13,911,055 8.0208 0.58%
2022-02-10 0 10.36 10.30 10.36 10.10 10.50 6,850,161 70,559,548 10.300 8.009 7.962 8.009 7.808 8.117 8,861,293 7.9627 -0.19%
2022-02-09 0 10.38 10.34 10.38 9.950 10.38 12,914,485 132,397,251 10.252 8.024 7.993 8.024 7.692 8.024 16,706,035 7.9251 3.18%
2022-02-08 0 10.06 10.02 10.06 9.590 10.08 24,234,559 239,436,192 9.8799 7.777 7.746 7.777 7.413 7.792 31,349,558 7.6376 5.56%
2022-02-07 0 9.530 9.500 9.530 9.390 9.700 6,197,086 59,034,842 9.5262 7.367 7.344 7.367 7.259 7.499 8,016,482 7.3642 0.32%
2022-02-04 0 9.500 9.480 9.500 9.090 9.520 2,522,482 23,739,462 9.4112 7.344 7.328 7.344 7.027 7.359 3,263,055 7.2752 3.49%
2022-01-31 0 9.180 9.180 9.190 8.950 9.330 1,834,000 16,836,365 9.1801 7.097 7.097 7.104 6.919 7.212 2,372,442 7.0966 1.10%
2022-01-28 0 9.080 9.070 9.090 8.980 9.360 3,725,649 33,761,902 9.0620 7.019 7.012 7.027 6.942 7.236 4,819,458 7.0053 -2.78%
2022-01-27 0 9.340 9.300 9.340 9.180 9.430 3,489,023 32,369,292 9.2775 7.220 7.189 7.220 7.097 7.290 4,513,362 7.1719 -0.95%
2022-01-26 0 9.430 9.420 9.430 9.210 9.480 3,739,220 35,074,367 9.3801 7.290 7.282 7.290 7.120 7.328 4,837,014 7.2512 1.95%
2022-01-25 0 9.250 9.190 9.250 9.130 9.450 4,617,807 42,727,431 9.2528 7.151 7.104 7.151 7.058 7.305 5,973,544 7.1528 -2.32%
2022-01-24 0 9.470 9.440 9.470 9.310 9.620 3,333,620 31,611,121 9.4825 7.321 7.298 7.321 7.197 7.437 4,312,334 7.3304 -0.53%
2022-01-21 0 9.520 9.450 9.520 9.350 9.540 7,402,040 70,221,655 9.4868 7.359 7.305 7.359 7.228 7.375 9,575,197 7.3337 0.85%
2022-01-20 0 9.440 9.390 9.440 9.330 9.650 9,901,797 93,530,050 9.4458 7.298 7.259 7.298 7.212 7.460 12,808,855 7.3020 -1.77%
2022-01-19 0 9.610 9.600 9.610 9.470 9.750 5,788,615 55,534,416 9.5937 7.429 7.421 7.429 7.321 7.537 7,488,088 7.4164 0.10%
2022-01-18 0 9.600 9.570 9.600 9.430 9.690 6,764,682 64,888,253 9.5922 7.421 7.398 7.421 7.290 7.491 8,750,718 7.4152 0.00%
2022-01-17 0 9.600 9.570 9.600 9.500 9.770 6,094,353 58,649,956 9.6237 7.421 7.398 7.421 7.344 7.553 7,883,588 7.4395 -0.93%
2022-01-14 0 9.690 9.660 9.690 9.550 9.800 4,456,400 43,039,502 9.6579 7.491 7.468 7.491 7.383 7.576 5,764,750 7.4660 -1.52%
2022-01-13 0 9.840 9.810 9.840 9.700 9.950 9,891,220 97,311,641 9.8382 7.607 7.584 7.607 7.499 7.692 12,795,173 7.6053 0.00%
2022-01-12 0 9.840 9.790 9.840 9.660 9.910 7,780,966 76,255,754 9.8003 7.607 7.568 7.607 7.468 7.661 10,065,372 7.5760 -0.10%
2022-01-11 0 9.850 9.840 9.850 9.690 10.04 13,353,521 131,502,357 9.8478 7.614 7.607 7.614 7.491 7.761 17,273,967 7.6127 -1.30%
2022-01-10 0 9.980 9.970 9.980 9.580 10.16 11,777,828 117,732,595 9.9961 7.715 7.707 7.715 7.406 7.854 15,235,668 7.7274 2.04%
2022-01-07 0 9.780 9.770 9.780 9.550 9.810 7,165,441 69,822,701 9.7444 7.560 7.553 7.560 7.383 7.584 9,269,135 7.5328 1.87%
2022-01-06 0 9.600 9.560 9.600 9.380 9.850 8,338,001 80,378,326 9.6400 7.421 7.390 7.421 7.251 7.614 10,785,946 7.4521 0.10%
2022-01-05 0 9.590 9.540 9.590 9.250 9.800 8,208,000 78,082,510 9.5130 7.413 7.375 7.413 7.151 7.576 10,617,778 7.3539 -1.74%
2022-01-04 0 9.760 9.720 9.760 9.660 9.900 4,799,116 46,943,322 9.7817 7.545 7.514 7.545 7.468 7.653 6,208,083 7.5616 -0.51%
2022-01-03 0 9.810 9.810 9.820 9.690 9.950 7,144,993 70,354,804 9.8467 7.584 7.584 7.591 7.491 7.692 9,242,684 7.6119 1.24%
2021-12-31 0 9.690 9.650 9.690 9.430 9.740 6,424,518 61,874,370 9.6310 7.491 7.460 7.491 7.290 7.529 8,310,686 7.4452 1.57%
2021-12-30 0 9.540 9.520 9.540 9.300 9.580 4,591,178 43,714,064 9.5213 7.375 7.359 7.375 7.189 7.406 5,939,097 7.3604 0.63%
2021-12-29 0 9.480 9.450 9.480 9.380 9.500 2,723,471 25,744,492 9.4528 7.328 7.305 7.328 7.251 7.344 3,523,052 7.3074 0.42%
2021-12-28 0 9.440 9.410 9.440 9.310 9.590 4,349,507 41,102,180 9.4498 7.298 7.274 7.298 7.197 7.413 5,626,474 7.3051 -0.11%
2021-12-24 0 9.450 9.450 9.460 9.370 9.530 1,986,269 18,722,884 9.4262 7.305 7.305 7.313 7.243 7.367 2,569,416 7.2868 0.53%
2021-12-23 0 9.400 9.370 9.400 8.990 9.400 12,829,518 119,284,834 9.2977 7.267 7.243 7.267 6.950 7.267 16,596,123 7.1875 4.33%
2021-12-22 0 9.010 9.000 9.010 8.850 9.300 7,907,472 71,513,585 9.0438 6.965 6.957 6.965 6.841 7.189 10,229,018 6.9912 0.33%
2021-12-21 0 8.980 8.970 8.980 8.800 9.080 4,665,827 42,001,116 9.0019 6.942 6.934 6.942 6.803 7.019 6,035,662 6.9588 0.67%
2021-12-20 0 8.920 8.900 8.920 8.230 9.000 5,669,250 50,174,775 8.8503 6.896 6.880 6.896 6.362 6.957 7,333,679 6.8417 -0.67%
2021-12-17 0 8.980 8.980 8.990 8.960 9.190 6,313,151 56,906,133 9.0139 6.942 6.942 6.950 6.926 7.104 8,166,622 6.9681 -1.97%
2021-12-16 0 9.160 9.160 9.170 8.840 9.240 6,953,119 63,536,786 9.1379 7.081 7.081 7.089 6.834 7.143 8,994,478 7.0640 2.35%
2021-12-15 0 8.950 8.950 8.970 8.750 9.070 3,380,440 30,259,381 8.9513 6.919 6.919 6.934 6.764 7.012 4,372,900 6.9198 0.56%
2021-12-14 0 8.900 8.900 8.910 8.800 9.090 4,935,271 43,829,983 8.8810 6.880 6.880 6.888 6.803 7.027 6,384,212 6.8654 -2.31%
2021-12-13 0 9.110 9.100 9.110 8.730 9.200 10,747,462 97,671,625 9.0879 7.042 7.035 7.042 6.749 7.112 13,902,798 7.0253 5.44%
2021-12-10 0 8.640 8.610 8.650 8.580 8.760 2,574,521 22,344,553 8.6791 6.679 6.656 6.687 6.633 6.772 3,330,372 6.7093 -1.93%
2021-12-09 0 8.810 8.790 8.820 8.570 8.860 6,216,000 54,310,710 8.7372 6.811 6.795 6.818 6.625 6.849 8,040,949 6.7543 0.23%
2021-12-08 0 8.790 8.780 8.790 8.480 8.790 7,235,857 62,664,432 8.6603 6.795 6.787 6.795 6.555 6.795 9,360,225 6.6948 2.57%
2021-12-07 0 8.570 8.560 8.570 8.500 8.850 5,028,688 43,453,660 8.6412 6.625 6.617 6.625 6.571 6.841 6,505,055 6.6800 0.12%
2021-12-06 0 8.560 8.550 8.560 8.460 8.950 10,332,111 89,308,558 8.6438 6.617 6.610 6.617 6.540 6.919 13,365,505 6.6820 -2.17%
2021-12-03 0 8.750 8.750 8.760 8.350 8.800 12,980,001 112,460,459 8.6641 6.764 6.764 6.772 6.455 6.803 16,790,786 6.6977 3.43%
2021-12-02 0 8.460 8.450 8.460 8.010 8.500 17,916,060 149,709,485 8.3562 6.540 6.532 6.540 6.192 6.571 23,176,017 6.4597 5.62%
2021-12-01 0 8.010 7.990 8.010 7.770 8.080 5,692,608 45,370,986 7.9702 6.192 6.177 6.192 6.007 6.246 7,363,895 6.1613 1.39%
2021-11-30 0 7.900 7.900 7.910 7.740 8.020 8,322,012 65,637,803 7.8873 6.107 6.107 6.115 5.983 6.200 10,765,263 6.0972 1.28%
2021-11-29 0 7.800 7.790 7.800 7.210 7.850 6,403,275 49,342,906 7.7059 6.030 6.022 6.030 5.574 6.068 8,283,206 5.9570 -1.27%
2021-11-26 0 7.900 7.900 7.910 7.850 8.000 3,175,769 25,085,029 7.8989 6.107 6.107 6.115 6.068 6.184 4,108,140 6.1062 -0.63%
2021-11-25 0 7.950 7.950 7.960 7.920 8.000 3,047,328 24,358,516 7.9934 6.146 6.146 6.153 6.123 6.184 3,941,990 6.1792 -0.87%
2021-11-24 0 8.020 7.980 8.020 7.890 8.040 4,305,052 34,398,944 7.9904 6.200 6.169 6.200 6.099 6.215 5,568,968 6.1769 0.38%
2021-11-23 0 7.990 7.970 7.990 7.890 8.180 5,817,200 46,611,931 8.0128 6.177 6.161 6.177 6.099 6.323 7,525,066 6.1942 0.50%
2021-11-22 0 7.950 7.940 7.950 7.920 8.100 2,716,326 21,683,029 7.9825 6.146 6.138 6.146 6.123 6.262 3,513,809 6.1708 -0.75%
2021-11-19 0 8.010 7.960 8.010 7.820 8.190 4,982,155 39,781,106 7.9847 6.192 6.153 6.192 6.045 6.331 6,444,861 6.1725 0.13%
2021-11-18 0 8.000 7.990 8.000 7.860 8.050 3,228,447 25,823,575 7.9988 6.184 6.177 6.184 6.076 6.223 4,176,283 6.1834 -0.12%
2021-11-17 0 8.010 8.010 8.020 7.710 8.100 8,480,213 67,798,743 7.9949 6.192 6.192 6.200 5.960 6.262 10,969,910 6.1804 2.69%
2021-11-16 0 7.800 7.770 7.800 7.550 7.820 5,895,481 45,628,857 7.7396 6.030 6.007 6.030 5.836 6.045 7,626,329 5.9831 1.30%
2021-11-15 0 7.700 7.680 7.700 7.610 7.840 3,198,823 24,555,317 7.6764 5.952 5.937 5.952 5.883 6.061 4,137,962 5.9342 -1.79%
2021-11-12 0 7.840 7.810 7.840 7.750 7.930 3,980,550 31,264,766 7.8544 6.061 6.037 6.061 5.991 6.130 5,149,196 6.0718 -1.01%
2021-11-11 0 7.920 7.910 7.920 7.720 7.970 3,762,889 29,650,877 7.8798 6.123 6.115 6.123 5.968 6.161 4,867,632 6.0914 1.28%
2021-11-10 0 7.820 7.820 7.830 7.520 7.880 9,475,773 73,117,443 7.7163 6.045 6.045 6.053 5.813 6.092 12,257,755 5.9650 1.30%
2021-11-09 0 7.720 7.690 7.720 7.370 7.740 16,019,614 121,778,982 7.6019 5.968 5.945 5.968 5.697 5.983 20,722,796 5.8766 3.76%
2021-11-08 0 7.440 7.440 7.450 7.370 7.680 6,403,600 47,853,066 7.4728 5.751 5.751 5.759 5.697 5.937 8,283,626 5.7768 -0.93%
2021-11-05 0 7.510 7.500 7.510 7.410 7.680 7,767,035 58,518,837 7.5343 5.806 5.798 5.806 5.728 5.937 10,047,351 5.8243 -0.53%
2021-11-04 0 7.550 7.540 7.550 7.290 7.560 8,475,279 63,312,285 7.4702 5.836 5.829 5.836 5.635 5.844 10,963,527 5.7748 1.89%
2021-11-03 0 7.410 7.400 7.410 7.350 7.530 5,941,626 44,060,974 7.4156 5.728 5.721 5.728 5.682 5.821 7,686,022 5.7326 -0.40%
2021-11-02 0 7.440 7.430 7.440 7.350 7.800 18,332,140 136,213,067 7.4303 5.751 5.744 5.751 5.682 6.030 23,714,254 5.7439 -3.00%
2021-11-01 0 7.670 7.660 7.670 7.560 7.990 10,693,831 81,792,103 7.6485 5.929 5.922 5.929 5.844 6.177 13,833,422 5.9126 -4.01%
2021-10-29 0 7.990 7.990 8.000 7.920 8.070 4,826,941 38,543,535 7.9851 6.177 6.177 6.184 6.123 6.238 6,244,078 6.1728 0.63%
2021-10-28 0 7.940 7.940 7.950 7.920 8.140 5,174,000 41,257,300 7.9740 6.138 6.138 6.146 6.123 6.293 6,693,029 6.1642 -1.73%
2021-10-27 0 8.080 8.070 8.080 7.890 8.140 7,212,104 58,188,925 8.0682 6.246 6.238 6.246 6.099 6.293 9,329,498 6.2371 1.00%
2021-10-26 0 8.000 7.990 8.000 7.910 8.170 4,432,248 35,516,072 8.0131 6.184 6.177 6.184 6.115 6.316 5,733,507 6.1945 -1.60%
2021-10-25 0 8.130 8.090 8.130 7.950 8.180 3,289,674 26,652,716 8.1019 6.285 6.254 6.285 6.146 6.323 4,255,486 6.2631 0.87%
2021-10-22 0 8.060 8.040 8.060 7.990 8.200 8,655,516 69,860,408 8.0712 6.231 6.215 6.231 6.177 6.339 11,196,680 6.2394 0.37%
2021-10-21 0 8.030 8.020 8.030 7.910 8.080 6,768,688 54,065,276 7.9876 6.208 6.200 6.208 6.115 6.246 8,755,900 6.1747 1.65%
2021-10-20 0 7.900 7.900 7.910 7.820 8.260 11,629,073 93,058,263 8.0022 6.107 6.107 6.115 6.045 6.385 15,043,240 6.1861 -4.59%
2021-10-19 0 8.280 8.270 8.290 8.050 8.360 10,840,579 89,600,007 8.2652 6.401 6.393 6.409 6.223 6.463 14,023,253 6.3894 2.60%
2021-10-18 0 8.070 8.070 8.090 7.770 8.180 8,302,296 66,887,813 8.0565 6.238 6.238 6.254 6.007 6.323 10,739,758 6.2281 3.20%
2021-10-15 0 7.820 7.820 7.830 7.770 8.090 13,680,940 108,118,780 7.9029 6.045 6.045 6.053 6.007 6.254 17,697,513 6.1093 -1.64%
2021-10-12 0 7.950 7.940 7.950 7.800 8.130 17,467,418 138,951,851 7.9549 6.146 6.138 6.146 6.030 6.285 22,595,659 6.1495 -0.63%
2021-10-11 0 8.000 7.990 8.000 7.900 8.330 16,633,697 133,509,640 8.0265 6.184 6.177 6.184 6.107 6.439 21,517,167 6.2048 -2.79%
2021-10-08 0 8.230 8.230 8.240 8.140 8.370 26,535,988 219,057,036 8.2551 6.362 6.362 6.370 6.293 6.470 34,326,661 6.3815 -0.12%
2021-10-07 0 8.240 8.220 8.240 7.660 8.290 47,069,651 382,185,028 8.1196 6.370 6.354 6.370 5.922 6.409 60,888,781 6.2768 10.01%
2021-10-06 0 7.490 7.480 7.490 6.850 7.710 29,071,527 213,300,147 7.3371 5.790 5.782 5.790 5.295 5.960 37,606,606 5.6719 8.71%
2021-10-05 0 6.890 6.890 6.910 6.770 7.010 5,776,409 39,934,527 6.9134 5.326 5.326 5.342 5.234 5.419 7,472,299 5.3443 -1.29%
2021-10-04 0 6.980 6.960 6.980 6.620 7.010 7,659,872 52,800,588 6.8931 5.396 5.380 5.396 5.118 5.419 9,908,726 5.3287 2.35%
2021-09-30 0 6.820 6.810 6.820 6.740 7.110 24,472,167 168,496,529 6.8852 5.272 5.264 5.272 5.210 5.496 31,656,925 5.3226 -3.26%
2021-09-29 0 7.050 7.040 7.050 7.010 7.290 11,104,149 79,178,397 7.1305 5.450 5.442 5.450 5.419 5.635 14,364,204 5.5122 -1.95%
2021-09-28 0 7.190 7.190 7.200 7.090 7.280 5,548,144 39,921,998 7.1956 5.558 5.558 5.566 5.481 5.628 7,177,018 5.5625 0.98%
2021-09-27 0 7.120 7.100 7.120 6.990 7.290 7,434,074 53,212,125 7.1579 5.504 5.489 5.504 5.404 5.635 9,616,636 5.5333 -1.79%
2021-09-24 0 7.250 7.240 7.250 7.180 7.460 7,389,149 53,884,887 7.2924 5.605 5.597 5.605 5.550 5.767 9,558,522 5.6374 -1.09%
2021-09-23 0 7.330 7.320 7.330 7.050 7.380 15,322,011 111,695,449 7.2899 5.666 5.659 5.666 5.450 5.705 19,820,384 5.6354 4.71%
2021-09-21 0 7.000 6.980 7.000 6.470 7.030 14,687,693 100,991,550 6.8759 5.411 5.396 5.411 5.002 5.434 18,999,837 5.3154 7.86%
2021-09-20 0 6.490 6.490 6.500 6.260 6.590 8,095,065 51,882,877 6.4092 5.017 5.017 5.025 4.839 5.094 10,471,687 4.9546 -1.96%
2021-09-17 0 6.620 6.610 6.620 6.500 6.800 6,170,312 40,841,922 6.6191 5.118 5.110 5.118 5.025 5.257 7,981,847 5.1169 -1.63%
2021-09-16 0 6.730 6.700 6.730 6.550 6.840 6,940,131 46,121,715 6.6457 5.203 5.179 5.203 5.063 5.288 8,977,677 5.1374 -0.88%
2021-09-15 0 6.790 6.790 6.800 6.670 6.960 8,312,729 56,517,950 6.7990 5.249 5.249 5.257 5.156 5.380 10,753,254 5.2559 0.74%
2021-09-14 0 6.940 6.920 6.940 6.840 7.220 9,312,500 64,794,608 6.9578 5.210 5.195 5.210 5.135 5.421 12,404,011 5.2237 -4.01%
2021-09-13 0 7.230 7.200 7.230 7.110 7.240 4,233,485 30,428,392 7.1876 5.428 5.406 5.428 5.338 5.436 5,638,894 5.3962 -0.82%
2021-09-10 0 7.290 7.240 7.290 7.160 7.450 8,318,083 60,729,612 7.3009 5.473 5.436 5.473 5.375 5.593 11,079,473 5.4813 0.00%
2021-09-09 0 7.290 7.290 7.300 7.010 7.390 13,152,217 95,776,663 7.2822 5.473 5.473 5.481 5.263 5.548 17,518,416 5.4672 1.53%
2021-09-08 0 7.180 7.160 7.180 7.080 7.300 9,906,237 71,331,609 7.2007 5.390 5.375 5.390 5.315 5.481 13,194,854 5.4060 -0.28%
2021-09-07 0 7.200 7.200 7.210 7.140 7.260 13,390,356 96,362,291 7.1964 5.406 5.406 5.413 5.360 5.451 17,835,611 5.4028 0.56%
2021-09-06 0 7.160 7.150 7.160 7.060 7.320 10,968,996 78,618,121 7.1673 5.375 5.368 5.375 5.300 5.496 14,610,422 5.3810 0.00%
2021-09-03 0 7.160 7.150 7.160 6.930 7.250 25,522,397 181,978,114 7.1301 5.375 5.368 5.375 5.203 5.443 33,995,179 5.3531 3.32%
2021-09-02 0 6.930 6.930 6.940 6.450 6.950 31,841,200 216,089,517 6.7865 5.203 5.203 5.210 4.842 5.218 42,411,663 5.0950 8.11%
2021-09-01 0 6.410 6.400 6.410 6.240 6.460 13,216,888 84,295,076 6.3778 4.812 4.805 4.812 4.685 4.850 17,604,556 4.7883 1.75%
2021-08-31 0 6.300 6.270 6.300 6.030 6.320 10,573,915 65,787,735 6.2217 4.730 4.707 4.730 4.527 4.745 14,084,184 4.6710 2.44%
2021-08-30 0 6.150 6.150 6.160 6.110 6.350 8,868,000 55,389,610 6.2460 4.617 4.617 4.625 4.587 4.767 11,811,949 4.6893 -1.28%
2021-08-27 0 6.230 6.200 6.230 6.110 6.340 16,209,907 101,097,889 6.2368 4.677 4.655 4.677 4.587 4.760 21,591,181 4.6824 1.47%
2021-08-26 0 6.140 6.130 6.140 5.810 6.200 19,684,074 119,537,067 6.0728 4.610 4.602 4.610 4.362 4.655 26,218,682 4.5592 4.96%
2021-08-25 0 5.850 5.840 5.850 5.780 5.880 2,212,000 12,883,790 5.8245 4.392 4.384 4.392 4.339 4.414 2,946,327 4.3728 -0.17%
2021-08-24 0 5.860 5.860 5.870 5.810 5.920 4,217,851 24,733,452 5.8640 4.399 4.399 4.407 4.362 4.445 5,618,069 4.4025 0.51%
2021-08-23 0 5.830 5.830 5.840 5.750 5.930 7,540,449 43,949,448 5.8285 4.377 4.377 4.384 4.317 4.452 10,043,685 4.3758 -0.85%
2021-08-20 0 5.880 5.870 5.880 5.660 5.930 8,581,200 49,903,946 5.8155 4.414 4.407 4.414 4.249 4.452 11,429,939 4.3661 -0.68%
2021-08-19 0 5.920 5.910 5.920 5.850 5.950 11,722,553 69,124,657 5.8967 4.445 4.437 4.445 4.392 4.467 15,614,140 4.4271 -1.00%
2021-08-18 0 5.980 5.970 5.980 5.560 6.000 28,808,870 168,951,089 5.8646 4.490 4.482 4.490 4.174 4.505 38,372,677 4.4029 6.79%
2021-08-17 0 5.600 5.560 5.600 5.380 5.600 20,563,166 113,424,675 5.5159 4.204 4.174 4.204 4.039 4.204 27,389,610 4.1412 1.82%
2021-08-16 0 5.500 5.500 5.510 5.430 5.600 9,898,796 54,520,018 5.5077 4.129 4.129 4.137 4.077 4.204 13,184,943 4.1350 1.66%
2021-08-13 0 5.410 5.410 5.420 5.290 5.490 6,004,769 32,387,447 5.3936 4.062 4.062 4.069 3.972 4.122 7,998,198 4.0493 2.08%
2021-08-12 0 5.300 5.280 5.310 5.250 5.330 1,641,486 8,675,340 5.2851 3.979 3.964 3.987 3.942 4.002 2,186,417 3.9678 -0.75%
2021-08-11 0 5.340 5.320 5.340 5.210 5.340 1,915,759 10,163,946 5.3054 4.009 3.994 4.009 3.911 4.009 2,551,742 3.9831 1.52%
2021-08-10 0 5.260 5.250 5.260 5.200 5.330 2,222,751 11,659,337 5.2455 3.949 3.942 3.949 3.904 4.002 2,960,647 3.9381 -1.31%
2021-08-09 0 5.330 5.300 5.330 5.200 5.360 4,204,318 22,386,637 5.3247 4.002 3.979 4.002 3.904 4.024 5,600,044 3.9976 2.50%
2021-08-06 0 5.200 5.190 5.200 5.060 5.290 4,861,921 25,415,731 5.2275 3.904 3.896 3.904 3.799 3.972 6,475,954 3.9246 1.96%
2021-08-05 0 5.100 5.100 5.140 5.090 5.170 3,467,527 17,787,037 5.1296 3.829 3.829 3.859 3.821 3.881 4,618,657 3.8511 -0.39%
2021-08-04 0 5.120 5.120 5.130 5.120 5.220 1,428,850 7,371,080 5.1588 3.844 3.844 3.851 3.844 3.919 1,903,192 3.8730 -1.16%
2021-08-03 0 5.180 5.170 5.180 5.000 5.190 4,215,962 21,612,189 5.1263 3.889 3.881 3.889 3.754 3.896 5,615,553 3.8486 1.37%
2021-08-02 0 5.110 5.100 5.110 4.830 5.150 5,630,101 28,403,294 5.0449 3.836 3.829 3.836 3.626 3.866 7,499,150 3.7875 5.58%
2021-07-30 0 4.840 4.820 4.840 4.800 4.920 4,180,856 20,217,579 4.8358 3.634 3.619 3.634 3.604 3.694 5,568,793 3.6305 -1.22%
2021-07-29 0 4.900 4.900 4.910 4.830 4.910 4,017,710 19,573,505 4.8718 3.679 3.679 3.686 3.626 3.686 5,351,487 3.6576 2.08%
2021-07-28 0 4.800 4.790 4.800 4.720 4.940 5,017,254 24,128,526 4.8091 3.604 3.596 3.604 3.544 3.709 6,682,854 3.6105 -0.41%
2021-07-27 0 4.820 4.820 4.830 4.770 5.040 7,552,279 36,986,171 4.8974 3.619 3.619 3.626 3.581 3.784 10,059,442 3.6768 -3.41%
2021-07-26 0 4.990 4.990 5.000 4.950 5.110 5,326,800 26,689,980 5.0105 3.746 3.746 3.754 3.716 3.836 7,095,161 3.7617 -3.11%
2021-07-23 0 5.150 5.150 5.160 5.140 5.250 2,353,250 12,258,075 5.2090 3.866 3.866 3.874 3.859 3.942 3,134,469 3.9107 -1.34%
2021-07-22 0 5.220 5.200 5.220 5.100 5.230 2,261,054 11,748,634 5.1961 3.919 3.904 3.919 3.829 3.927 3,011,666 3.9010 2.15%
2021-07-21 0 5.110 5.110 5.120 5.060 5.230 4,648,023 23,751,868 5.1101 3.836 3.836 3.844 3.799 3.927 6,191,048 3.8365 -0.78%
2021-07-20 0 5.150 5.140 5.150 5.010 5.160 3,478,265 17,695,766 5.0875 3.866 3.859 3.866 3.761 3.874 4,632,960 3.8195 -0.58%
2021-07-19 0 5.180 5.180 5.190 5.110 5.280 2,760,827 14,261,014 5.1655 3.889 3.889 3.896 3.836 3.964 3,677,351 3.8781 -1.89%
2021-07-16 0 5.280 5.260 5.280 5.180 5.290 3,004,724 15,774,550 5.2499 3.964 3.949 3.964 3.889 3.972 4,002,215 3.9415 1.93%
2021-07-15 0 5.180 5.180 5.200 5.170 5.270 3,944,000 20,550,712 5.2106 3.889 3.889 3.904 3.881 3.957 5,253,307 3.9120 -1.15%
2021-07-14 0 5.240 5.240 5.250 5.200 5.340 4,404,715 23,190,044 5.2648 3.934 3.934 3.942 3.904 4.009 5,866,968 3.9526 -1.32%
2021-07-13 0 5.310 5.280 5.310 5.110 5.320 7,287,541 38,303,135 5.2560 3.987 3.964 3.987 3.836 3.994 9,706,818 3.9460 3.91%
2021-07-12 0 5.110 5.090 5.110 4.990 5.130 4,572,837 23,271,388 5.0890 3.836 3.821 3.836 3.746 3.851 6,090,902 3.8207 2.40%
2021-07-09 0 4.990 4.980 4.990 4.880 5.060 5,499,797 27,312,850 4.9662 3.746 3.739 3.746 3.664 3.799 7,325,589 3.7284 -1.38%
2021-07-08 0 5.060 5.060 5.080 5.050 5.190 5,043,210 25,692,367 5.0944 3.799 3.799 3.814 3.791 3.896 6,717,427 3.8247 -2.32%
2021-07-07 0 5.180 5.170 5.180 5.170 5.250 2,920,064 15,142,272 5.1856 3.889 3.881 3.889 3.881 3.942 3,889,450 3.8932 -1.15%
2021-07-06 0 5.240 5.210 5.240 5.180 5.290 3,182,000 16,599,140 5.2166 3.934 3.911 3.934 3.889 3.972 4,238,342 3.9164 0.00%
2021-07-05 0 5.240 5.230 5.240 5.230 5.270 2,057,003 10,793,215 5.2471 3.934 3.927 3.934 3.927 3.957 2,739,875 3.9393 0.00%
2021-07-02 0 5.240 5.230 5.240 5.210 5.300 3,490,137 18,298,117 5.2428 3.934 3.927 3.934 3.911 3.979 4,648,773 3.9361 -1.13%
2021-06-30 0 5.300 5.280 5.300 5.250 5.330 3,453,247 18,255,206 5.2864 3.979 3.964 3.979 3.942 4.002 4,599,637 3.9688 -0.19%
2021-06-29 0 5.310 5.310 5.320 5.270 5.390 4,128,000 21,952,232 5.3179 3.987 3.987 3.994 3.957 4.047 5,498,390 3.9925 -0.93%
2021-06-28 0 5.360 5.350 5.360 5.310 5.410 1,690,000 9,045,060 5.3521 4.024 4.017 4.024 3.987 4.062 2,251,037 4.0182 0.00%
2021-06-25 0 5.360 5.360 5.370 5.320 5.450 4,248,317 22,761,978 5.3579 4.024 4.024 4.032 3.994 4.092 5,658,649 4.0225 -0.56%
2021-06-24 0 5.390 5.360 5.390 5.300 5.480 4,098,254 22,116,479 5.3966 4.047 4.024 4.047 3.979 4.114 5,458,769 4.0516 1.51%
2021-06-23 0 5.310 5.310 5.320 5.300 5.410 4,459,000 23,805,390 5.3387 3.987 3.987 3.994 3.979 4.062 5,939,274 4.0081 -0.38%
2021-06-22 0 5.330 5.330 5.340 5.320 5.440 6,444,055 34,473,764 5.3497 4.002 4.002 4.009 3.994 4.084 8,583,316 4.0164 -1.30%
2021-06-21 0 5.400 5.390 5.400 5.360 5.520 4,385,079 23,773,973 5.4216 4.054 4.047 4.054 4.024 4.144 5,840,813 4.0703 -1.28%
2021-06-18 0 5.470 5.450 5.470 5.380 5.490 7,439,834 40,536,687 5.4486 4.107 4.092 4.107 4.039 4.122 9,909,668 4.0906 -0.55%
2021-06-17 0 5.500 5.490 5.500 5.440 5.620 5,280,122 29,040,284 5.4999 4.129 4.122 4.129 4.084 4.219 7,032,987 4.1292 -1.26%
2021-06-16 0 5.760 5.750 5.760 5.710 5.880 8,921,888 51,740,836 5.7993 4.182 4.175 4.182 4.145 4.269 12,289,096 4.2103 -0.69%
2021-06-15 0 5.800 5.800 5.810 5.750 6.070 5,181,756 30,260,700 5.8399 4.211 4.211 4.218 4.175 4.407 7,137,401 4.2397 -2.68%
2021-06-11 0 5.960 5.940 5.960 5.640 6.080 17,721,152 104,798,032 5.9137 4.327 4.312 4.327 4.095 4.414 24,409,288 4.2934 5.11%
2021-06-10 0 5.670 5.670 5.690 5.620 5.740 3,830,724 21,680,653 5.6597 4.116 4.116 4.131 4.080 4.167 5,276,477 4.1089 -0.35%
2021-06-09 0 5.690 5.690 5.700 5.540 5.750 9,223,921 52,207,944 5.6601 4.131 4.131 4.138 4.022 4.175 12,705,119 4.1092 2.71%
2021-06-08 0 5.540 5.540 5.550 5.460 5.580 4,029,940 22,232,008 5.5167 4.022 4.022 4.029 3.964 4.051 5,550,879 4.0051 1.28%
2021-06-07 0 5.470 5.470 5.480 5.470 5.620 5,795,725 31,897,049 5.5035 3.971 3.971 3.978 3.971 4.080 7,983,088 3.9956 -3.01%
2021-06-04 0 5.640 5.640 5.660 5.290 5.740 21,219,216 118,561,354 5.5875 4.095 4.095 4.109 3.841 4.167 29,227,556 4.0565 6.02%
2021-06-03 0 5.320 5.320 5.370 5.240 5.400 8,401,194 44,663,371 5.3163 3.862 3.862 3.899 3.804 3.920 11,571,887 3.8596 -0.19%
2021-06-02 0 5.330 5.330 5.340 5.260 5.460 9,535,119 50,845,184 5.3324 3.870 3.870 3.877 3.819 3.964 13,133,766 3.8713 -1.30%
2021-06-01 0 5.400 5.400 5.430 5.390 5.490 4,697,146 25,477,132 5.4240 3.920 3.920 3.942 3.913 3.986 6,469,895 3.9378 -2.00%
2021-05-31 0 5.510 5.460 5.510 5.410 5.510 4,705,170 25,654,461 5.4524 4.000 3.964 4.000 3.928 4.000 6,480,947 3.9584 0.55%
2021-05-28 0 5.480 5.460 5.480 5.310 5.560 8,527,812 46,481,118 5.4505 3.978 3.964 3.978 3.855 4.037 11,746,292 3.9571 -0.36%
2021-05-27 0 5.500 5.490 5.500 5.480 5.620 9,230,045 50,822,824 5.5062 3.993 3.986 3.993 3.978 4.080 12,713,554 3.9975 -0.54%
2021-05-26 0 5.530 5.530 5.540 5.450 5.550 2,607,103 14,392,079 5.5203 4.015 4.015 4.022 3.957 4.029 3,591,049 4.0078 0.55%
2021-05-25 0 5.500 5.470 5.500 5.420 5.530 4,173,581 22,777,123 5.4575 3.993 3.971 3.993 3.935 4.015 5,748,731 3.9621 0.00%
2021-05-24 0 5.500 5.500 5.510 5.500 5.600 2,622,300 14,488,757 5.5252 3.993 3.993 4.000 3.993 4.066 3,611,982 4.0113 -1.26%
2021-05-21 0 5.570 5.570 5.580 5.500 5.600 2,625,634 14,576,389 5.5516 4.044 4.044 4.051 3.993 4.066 3,616,574 4.0304 0.00%
2021-05-20 0 5.570 5.520 5.570 5.450 5.570 3,698,564 20,347,327 5.5014 4.044 4.008 4.044 3.957 4.044 5,094,438 3.9940 0.00%
2021-05-18 0 5.570 5.550 5.570 5.510 5.620 4,710,701 26,132,170 5.5474 4.044 4.029 4.044 4.000 4.080 6,488,566 4.0274 0.18%
2021-05-17 0 5.560 5.560 5.590 5.530 5.650 4,084,540 22,784,132 5.5781 4.037 4.037 4.058 4.015 4.102 5,626,085 4.0497 -1.24%
2021-05-14 0 5.630 5.600 5.630 5.520 5.650 2,674,000 14,908,480 5.5753 4.087 4.066 4.087 4.008 4.102 3,683,194 4.0477 0.90%
2021-05-13 0 5.580 5.580 5.590 5.500 5.700 4,239,526 23,801,221 5.6141 4.051 4.051 4.058 3.993 4.138 5,839,565 4.0759 -1.41%
2021-05-12 0 5.660 5.640 5.660 5.540 5.810 7,538,000 42,485,900 5.6362 4.109 4.095 4.109 4.022 4.218 10,382,915 4.0919 -1.39%
2021-05-11 0 5.740 5.740 5.750 5.420 5.790 14,392,750 81,555,818 5.6665 4.167 4.167 4.175 3.935 4.204 19,824,715 4.1138 3.80%
2021-05-10 0 5.530 5.520 5.530 5.450 5.560 5,869,649 32,305,063 5.5037 4.015 4.008 4.015 3.957 4.037 8,084,912 3.9957 1.47%
2021-05-07 0 5.450 5.430 5.450 5.410 5.560 4,661,225 25,549,176 5.4812 3.957 3.942 3.957 3.928 4.037 6,420,417 3.9794 0.37%
2021-05-06 0 5.430 5.410 5.430 5.360 5.470 6,823,553 36,960,029 5.4165 3.942 3.928 3.942 3.891 3.971 9,398,829 3.9324 1.50%
2021-05-05 0 5.350 5.340 5.350 5.310 5.390 3,544,307 18,961,222 5.3498 3.884 3.877 3.884 3.855 3.913 4,881,963 3.8839 0.00%
2021-05-04 0 5.350 5.340 5.350 5.310 5.420 3,229,728 17,261,480 5.3446 3.884 3.877 3.884 3.855 3.935 4,448,659 3.8802 0.19%
2021-05-03 0 5.340 5.330 5.340 5.300 5.480 4,482,406 23,975,268 5.3487 3.877 3.870 3.877 3.848 3.978 6,174,110 3.8832 -2.20%
2021-04-30 0 5.460 5.460 5.470 5.460 5.560 3,013,580 16,515,595 5.4804 3.964 3.964 3.971 3.964 4.037 4,150,935 3.9788 -1.09%
2021-04-29 0 5.520 5.490 5.520 5.460 5.540 2,968,252 16,335,327 5.5033 4.008 3.986 4.008 3.964 4.022 4,088,499 3.9954 1.28%
2021-04-28 0 5.450 5.440 5.450 5.420 5.580 8,468,166 46,469,531 5.4876 3.957 3.949 3.957 3.935 4.051 11,664,135 3.9840 -1.45%
2021-04-27 0 5.530 5.520 5.530 5.450 5.580 6,103,465 33,721,975 5.5251 4.015 4.008 4.015 3.957 4.051 8,406,972 4.0112 0.36%
2021-04-26 0 5.510 5.500 5.510 5.480 5.640 6,631,424 36,733,466 5.5393 4.000 3.993 4.000 3.978 4.095 9,134,188 4.0215 -1.08%
2021-04-23 0 5.570 5.570 5.580 5.530 5.670 5,712,888 31,887,790 5.5817 4.044 4.044 4.051 4.015 4.116 7,868,988 4.0523 -0.71%
2021-04-22 0 5.610 5.600 5.620 5.590 5.760 3,437,034 19,368,235 5.6352 4.073 4.066 4.080 4.058 4.182 4,734,204 4.0911 -1.75%
2021-04-21 0 5.710 5.710 5.720 5.630 5.760 4,854,802 27,636,045 5.6925 4.145 4.145 4.153 4.087 4.182 6,687,052 4.1328 -1.21%
2021-04-20 0 5.780 5.770 5.780 5.680 5.830 19,988,864 115,411,656 5.7738 4.196 4.189 4.196 4.124 4.233 27,532,857 4.1918 2.48%
2021-04-19 0 5.640 5.630 5.640 5.350 5.650 32,991,554 183,137,220 5.5510 4.095 4.087 4.095 3.884 4.102 45,442,889 4.0301 5.82%
2021-04-16 0 5.330 5.330 5.340 5.250 5.350 7,807,815 41,399,432 5.3023 3.870 3.870 3.877 3.812 3.884 10,754,561 3.8495 0.76%
2021-04-15 0 5.290 5.280 5.290 5.260 5.340 3,687,379 19,498,253 5.2878 3.841 3.833 3.841 3.819 3.877 5,079,032 3.8390 -0.19%
2021-04-14 0 5.300 5.300 5.310 5.240 5.360 10,098,355 53,649,484 5.3127 3.848 3.848 3.855 3.804 3.891 13,909,573 3.8570 -0.38%
2021-04-13 0 5.320 5.310 5.320 5.160 5.320 13,704,435 71,733,767 5.2343 3.862 3.855 3.862 3.746 3.862 18,876,623 3.8001 2.70%
2021-04-12 0 5.180 5.160 5.180 5.140 5.240 5,924,332 30,700,222 5.1821 3.761 3.746 3.761 3.732 3.804 8,160,233 3.7622 0.00%
2021-04-09 0 5.180 5.160 5.180 5.130 5.240 8,106,477 41,794,113 5.1556 3.761 3.746 3.761 3.724 3.804 11,165,941 3.7430 -0.19%
2021-04-08 0 5.190 5.190 5.200 5.180 5.310 12,713,375 66,261,325 5.2119 3.768 3.768 3.775 3.761 3.855 17,511,527 3.7839 -2.08%
2021-04-07 0 5.300 5.280 5.300 5.250 5.440 11,528,120 61,297,810 5.3172 3.848 3.833 3.848 3.812 3.949 15,878,945 3.8603 0.57%
2021-04-01 0 5.270 5.270 5.290 5.250 5.340 6,656,917 35,164,943 5.2825 3.826 3.826 3.841 3.812 3.877 9,169,303 3.8351 -1.13%
2021-03-31 0 5.330 5.290 5.330 5.260 5.430 6,800,410 36,214,183 5.3253 3.870 3.841 3.870 3.819 3.942 9,366,951 3.8662 -0.19%
2021-03-30 0 5.340 5.330 5.340 5.330 5.520 11,148,795 60,189,537 5.3987 3.877 3.870 3.877 3.870 4.008 15,356,459 3.9195 -1.11%
2021-03-29 0 5.400 5.390 5.400 5.300 5.520 12,087,181 65,767,164 5.4411 3.920 3.913 3.920 3.848 4.008 16,649,001 3.9502 2.47%
2021-03-26 0 5.270 5.260 5.270 5.180 5.350 9,325,000 49,190,120 5.2751 3.826 3.819 3.826 3.761 3.884 12,844,346 3.8297 -0.57%
2021-03-25 0 5.300 5.290 5.300 5.150 5.450 12,488,840 66,798,219 5.3486 3.848 3.841 3.848 3.739 3.957 17,202,250 3.8831 2.12%
2021-03-24 0 5.190 5.190 5.210 5.140 5.290 6,340,907 33,046,041 5.2116 3.768 3.768 3.782 3.732 3.841 8,734,027 3.7836 -1.89%
2021-03-23 0 5.290 5.280 5.290 5.230 5.380 3,308,156 17,454,860 5.2763 3.841 3.833 3.841 3.797 3.906 4,556,686 3.8306 -1.49%
2021-03-22 0 5.370 5.350 5.370 5.300 5.400 5,217,000 27,940,894 5.3557 3.899 3.884 3.899 3.848 3.920 7,185,947 3.8883 -0.56%
2021-03-19 0 5.400 5.260 5.400 5.220 5.420 8,169,654 43,613,493 5.3385 3.920 3.819 3.920 3.790 3.935 11,252,961 3.8757 0.19%
2021-03-18 0 5.390 5.390 5.400 5.370 5.540 3,973,374 21,610,562 5.4388 3.913 3.913 3.920 3.899 4.022 5,472,964 3.9486 -0.19%
2021-03-17 0 5.400 5.400 5.410 5.400 5.600 7,750,215 42,237,984 5.4499 3.920 3.920 3.928 3.920 4.066 10,675,222 3.9566 -2.35%
2021-03-16 0 5.530 5.520 5.530 5.260 5.530 11,178,141 60,467,505 5.4094 4.015 4.008 4.015 3.819 4.015 15,396,881 3.9273 4.54%
2021-03-15 0 5.290 5.280 5.290 5.250 5.400 6,372,024 33,848,024 5.3120 3.841 3.833 3.841 3.812 3.920 8,776,888 3.8565 0.76%
2021-03-12 0 5.250 5.250 5.260 5.220 5.390 5,773,751 30,638,894 5.3066 3.812 3.812 3.819 3.790 3.913 7,952,821 3.8526 -0.94%
2021-03-11 0 5.300 5.290 5.300 5.050 5.450 13,669,878 72,179,725 5.2802 3.848 3.841 3.848 3.666 3.957 18,829,024 3.8334 3.92%
2021-03-10 0 5.100 5.090 5.100 5.050 5.180 4,522,269 23,018,808 5.0901 3.703 3.695 3.703 3.666 3.761 6,229,018 3.6954 0.20%
2021-03-09 0 5.090 5.080 5.090 5.020 5.200 9,428,000 48,115,858 5.1035 3.695 3.688 3.695 3.645 3.775 12,986,219 3.7051 -2.12%
2021-03-08 0 5.200 5.200 5.210 5.160 5.410 8,651,165 45,252,842 5.2308 3.775 3.775 3.782 3.746 3.928 11,916,199 3.7976 -2.62%
2021-03-05 0 5.340 5.340 5.350 5.130 5.420 10,693,964 56,464,763 5.2801 3.877 3.877 3.884 3.724 3.935 14,729,971 3.8333 -0.74%
2021-03-04 0 5.380 5.380 5.400 5.330 5.500 11,028,613 59,444,220 5.3900 3.906 3.906 3.920 3.870 3.993 15,190,919 3.9131 -2.36%
2021-03-03 0 5.510 5.510 5.520 5.500 5.630 6,442,460 35,725,965 5.5454 4.000 4.000 4.008 3.993 4.087 8,873,907 4.0260 0.18%
2021-03-02 0 5.500 5.500 5.550 5.450 5.690 16,971,650 94,606,885 5.5744 3.993 3.993 4.029 3.957 4.131 23,376,917 4.0470 -0.90%
2021-03-01 0 5.550 5.550 5.560 5.350 5.590 12,084,186 66,267,557 5.4838 4.029 4.029 4.037 3.884 4.058 16,644,876 3.9813 3.74%
2021-02-26 0 5.350 5.350 5.370 5.210 5.570 19,353,605 104,535,115 5.4013 3.884 3.884 3.899 3.782 4.044 26,657,845 3.9214 -1.29%
2021-02-25 0 5.420 5.420 5.430 5.250 5.500 18,310,121 99,241,230 5.4200 3.935 3.935 3.942 3.812 3.993 25,220,540 3.9349 4.43%
2021-02-24 0 5.190 5.190 5.200 5.150 5.460 14,442,914 76,100,605 5.2691 3.768 3.768 3.775 3.739 3.964 19,893,811 3.8253 -1.89%
2021-02-23 0 5.290 5.290 5.300 5.130 5.410 18,819,400 99,790,156 5.3025 3.841 3.841 3.848 3.724 3.928 25,922,026 3.8496 1.15%
2021-02-22 0 5.230 5.220 5.230 5.180 5.410 26,870,784 142,588,838 5.3065 3.797 3.790 3.797 3.761 3.928 37,012,081 3.8525 0.38%
2021-02-19 0 5.210 5.210 5.220 4.830 5.230 45,184,522 227,419,136 5.0331 3.782 3.782 3.790 3.507 3.797 62,237,602 3.6540 6.98%
2021-02-18 0 4.870 4.860 4.870 4.810 5.000 8,687,771 42,404,772 4.8810 3.536 3.528 3.536 3.492 3.630 11,966,621 3.5436 -1.22%
2021-02-17 0 4.930 4.930 4.940 4.820 5.000 27,895,955 136,823,926 4.9048 3.579 3.579 3.586 3.499 3.630 38,424,161 3.5609 2.28%
2021-02-16 0 4.820 4.820 4.830 4.760 4.840 14,591,635 70,134,073 4.8065 3.499 3.499 3.507 3.456 3.514 20,098,661 3.4895 1.26%
2021-02-11 0 4.760 4.740 4.760 4.710 4.770 1,666,421 7,905,719 4.7441 3.456 3.441 3.456 3.419 3.463 2,295,345 3.4442 0.63%
2021-02-10 0 4.730 4.710 4.730 4.640 4.790 4,856,642 22,899,464 4.7151 3.434 3.419 3.434 3.369 3.478 6,689,586 3.4232 -0.42%
2021-02-09 0 4.750 4.750 4.770 4.670 4.800 8,641,561 40,969,267 4.7410 3.449 3.449 3.463 3.390 3.485 11,902,971 3.4419 1.50%
2021-02-08 0 4.680 4.680 4.710 4.570 4.780 18,021,800 85,114,368 4.7229 3.398 3.398 3.419 3.318 3.470 24,823,403 3.4288 1.30%
2021-02-05 0 4.620 4.590 4.620 4.540 4.690 8,382,085 38,439,502 4.5859 3.354 3.332 3.354 3.296 3.405 11,545,566 3.3294 -0.86%
2021-02-04 0 4.660 4.600 4.660 4.570 4.800 11,082,202 51,523,579 4.6492 3.383 3.340 3.383 3.318 3.485 15,264,733 3.3753 -1.06%
2021-02-03 0 4.710 4.710 4.770 4.590 4.770 13,151,400 61,821,420 4.7007 3.419 3.419 3.463 3.332 3.463 18,114,867 3.4127 1.73%
2021-02-02 0 4.630 4.610 4.630 4.570 4.670 7,467,230 34,447,099 4.6131 3.361 3.347 3.361 3.318 3.390 10,285,436 3.3491 1.98%
2021-02-01 0 4.540 4.540 4.590 4.450 4.610 8,328,770 37,884,423 4.5486 3.296 3.296 3.332 3.231 3.347 11,472,129 3.3023 1.57%
2021-01-29 0 4.470 4.470 4.500 4.450 4.630 13,951,092 63,364,177 4.5419 3.245 3.245 3.267 3.231 3.361 19,216,370 3.2974 -1.76%
2021-01-28 0 4.550 4.550 4.560 4.510 4.610 10,047,029 45,673,395 4.5460 3.303 3.303 3.311 3.274 3.347 13,838,876 3.3004 -1.09%
2021-01-27 0 4.600 4.600 4.610 4.470 4.610 8,895,441 40,447,310 4.5470 3.340 3.340 3.347 3.245 3.347 12,252,667 3.3011 3.14%
2021-01-26 0 4.460 4.460 4.490 4.450 4.570 12,950,424 58,134,648 4.4890 3.238 3.238 3.260 3.231 3.318 17,838,041 3.2590 -2.19%
2021-01-25 0 4.560 4.550 4.560 4.510 4.660 13,787,699 63,119,407 4.5780 3.311 3.303 3.311 3.274 3.383 18,991,311 3.3236 -1.30%
2021-01-22 0 4.620 4.620 4.630 4.620 4.900 10,373,441 48,812,801 4.7056 3.354 3.354 3.361 3.354 3.557 14,288,479 3.4162 -5.13%
2021-01-21 0 4.870 4.870 4.880 4.770 4.930 11,129,589 54,196,103 4.8696 3.536 3.536 3.543 3.463 3.579 15,330,005 3.5353 -0.20%
2021-01-20 0 4.880 4.870 4.880 4.800 4.930 19,946,696 96,857,038 4.8558 3.543 3.536 3.543 3.485 3.579 27,474,774 3.5253 1.46%
2021-01-19 0 4.810 4.790 4.810 4.670 4.890 24,851,726 119,244,892 4.7983 3.492 3.478 3.492 3.390 3.550 34,231,010 3.4835 3.00%
2021-01-18 0 4.670 4.660 4.670 4.530 4.670 12,788,110 58,998,338 4.6135 3.390 3.383 3.390 3.289 3.390 17,614,468 3.3494 1.74%
2021-01-15 0 4.590 4.590 4.600 4.520 4.650 16,498,272 75,647,777 4.5852 3.332 3.332 3.340 3.282 3.376 22,724,881 3.3289 -0.22%
2021-01-14 0 4.600 4.600 4.610 4.540 4.680 24,201,622 111,782,388 4.6188 3.340 3.340 3.347 3.296 3.398 33,335,551 3.3532 1.77%
2021-01-13 0 4.520 4.520 4.530 4.360 4.630 32,466,000 146,482,590 4.5119 3.282 3.282 3.289 3.165 3.361 44,718,986 3.2756 4.39%
2021-01-12 0 4.330 4.320 4.330 4.300 4.380 18,651,330 80,942,347 4.3398 3.144 3.136 3.144 3.122 3.180 25,690,524 3.1507 0.00%
2021-01-11 0 4.330 4.330 4.340 4.300 4.420 21,093,333 91,867,406 4.3553 3.144 3.144 3.151 3.122 3.209 29,054,163 3.1619 -0.69%
2021-01-08 0 4.360 4.350 4.360 4.110 4.420 21,461,506 92,901,284 4.3287 3.165 3.158 3.165 2.984 3.209 29,561,288 3.1427 -2.90%
2021-01-07 0 4.490 4.490 4.500 4.480 4.720 24,728,628 112,520,946 4.5502 3.260 3.260 3.267 3.252 3.427 34,061,454 3.3035 -5.07%
2021-01-06 0 4.730 4.720 4.730 4.530 4.800 21,747,002 102,506,276 4.7136 3.434 3.427 3.434 3.289 3.485 29,954,533 3.4221 3.28%
2021-01-05 0 4.580 4.580 4.590 4.440 4.670 14,164,692 64,787,948 4.5739 3.325 3.325 3.332 3.223 3.390 19,510,585 3.3207 0.88%
2021-01-04 0 4.540 4.540 4.560 4.390 4.590 18,791,944 84,758,274 4.5104 3.296 3.296 3.311 3.187 3.332 25,884,207 3.2745 2.71%
2020-12-31 0 4.420 4.420 4.430 4.400 4.470 18,648,750 82,497,483 4.4238 3.209 3.209 3.216 3.194 3.245 25,686,971 3.2116 0.00%
2020-12-30 0 4.420 4.410 4.420 4.370 4.490 34,281,956 151,744,744 4.4264 3.209 3.202 3.209 3.173 3.260 47,220,301 3.2135 -0.90%
2020-12-29 0 4.460 4.450 4.460 4.390 4.530 22,794,699 101,630,765 4.4585 3.238 3.231 3.238 3.187 3.289 31,397,641 3.2369 -0.67%
2020-12-28 0 4.490 4.490 4.500 4.480 4.630 6,508,899 29,363,434 4.5113 3.260 3.260 3.267 3.252 3.361 8,965,421 3.2752 -1.32%
2020-12-24 0 4.550 4.540 4.550 4.520 4.620 1,352,819 6,186,289 4.5729 3.303 3.296 3.303 3.282 3.354 1,863,386 3.3199 0.22%
2020-12-23 0 4.540 4.530 4.540 4.530 4.700 7,051,747 32,229,626 4.5704 3.296 3.289 3.296 3.289 3.412 9,713,145 3.3181 -2.99%
2020-12-22 0 4.680 4.670 4.680 4.600 4.710 18,221,631 85,114,054 4.6710 3.398 3.390 3.398 3.340 3.419 25,098,653 3.3912 1.30%
2020-12-21 0 4.620 4.620 4.640 4.590 4.730 6,748,970 31,226,244 4.6268 3.354 3.354 3.369 3.332 3.434 9,296,097 3.3591 -1.70%
2020-12-18 0 4.700 4.690 4.700 4.550 4.820 20,289,354 95,423,371 4.7031 3.412 3.405 3.412 3.303 3.499 27,946,755 3.4145 0.86%
2020-12-17 0 4.660 4.650 4.660 4.600 4.720 15,456,010 72,070,758 4.6630 3.383 3.376 3.383 3.340 3.427 21,289,259 3.3853 1.53%
2020-12-16 0 4.590 4.590 4.600 4.530 4.670 30,265,869 139,053,643 4.5944 3.332 3.332 3.340 3.289 3.390 41,688,504 3.3355 0.66%
2020-12-15 0 4.560 4.560 4.570 4.460 4.650 41,893,164 189,768,638 4.5298 3.311 3.311 3.318 3.238 3.376 57,704,054 3.2887 -1.30%
2020-12-14 0 4.620 4.620 4.630 4.570 4.710 9,569,200 44,193,138 4.6183 3.354 3.354 3.361 3.318 3.419 13,180,710 3.3529 -1.70%
2020-12-11 0 4.700 4.700 4.710 4.650 4.780 7,417,705 34,919,265 4.7076 3.412 3.412 3.419 3.376 3.470 10,217,219 3.4177 -0.21%
2020-12-10 0 4.710 4.700 4.710 4.680 4.940 15,276,500 72,672,625 4.7572 3.419 3.412 3.419 3.398 3.586 21,042,000 3.4537 -3.48%
2020-12-09 0 4.880 4.880 4.890 4.880 4.960 6,928,929 33,946,614 4.8993 3.543 3.543 3.550 3.543 3.601 9,543,975 3.5569 -0.61%
2020-12-08 0 4.910 4.900 4.910 4.900 5.060 10,920,525 54,001,971 4.9450 3.565 3.557 3.565 3.557 3.674 15,042,038 3.5901 -2.96%
2020-12-07 0 5.060 5.040 5.070 5.010 5.110 7,146,733 35,988,427 5.0356 3.674 3.659 3.681 3.637 3.710 9,843,980 3.6559 -0.78%
2020-12-04 0 5.100 5.090 5.100 5.050 5.150 4,684,000 23,795,160 5.0801 3.703 3.695 3.703 3.666 3.739 6,451,787 3.6882 -0.58%
2020-12-03 0 5.130 5.120 5.130 5.060 5.150 5,786,705 29,530,158 5.1031 3.724 3.717 3.724 3.674 3.739 7,970,664 3.7049 0.98%
2020-12-02 0 5.080 5.070 5.080 5.040 5.150 6,696,000 33,999,700 5.0776 3.688 3.681 3.688 3.659 3.739 9,223,136 3.6863 -0.59%
2020-12-01 0 5.110 5.110 5.120 5.010 5.130 10,834,235 54,667,936 5.0459 3.710 3.710 3.717 3.637 3.724 14,923,181 3.6633 -0.20%
2020-11-30 0 5.120 5.120 5.130 5.080 5.240 20,699,730 106,414,677 5.1409 3.717 3.717 3.724 3.688 3.804 28,512,010 3.7323 -1.16%
2020-11-27 0 5.180 5.180 5.200 5.120 5.230 17,431,266 89,746,242 5.1486 3.761 3.761 3.775 3.717 3.797 24,009,996 3.7379 0.78%
2020-11-26 0 5.140 5.140 5.160 5.110 5.190 11,627,040 59,739,067 5.1379 3.732 3.732 3.746 3.710 3.768 16,015,199 3.7301 0.00%
2020-11-25 0 5.140 5.140 5.160 5.140 5.320 9,501,000 49,718,100 5.2329 3.732 3.732 3.746 3.732 3.862 13,086,770 3.7991 -0.77%
2020-11-24 0 5.180 5.170 5.180 5.140 5.230 10,463,070 54,058,203 5.1666 3.761 3.753 3.761 3.732 3.797 14,411,935 3.7509 -0.77%
2020-11-23 0 5.220 5.210 5.220 5.120 5.300 10,197,242 52,738,477 5.1718 3.790 3.782 3.790 3.717 3.848 14,045,781 3.7548 -0.76%
2020-11-20 0 5.260 5.250 5.260 5.230 5.390 8,462,484 44,688,411 5.2808 3.819 3.812 3.819 3.797 3.913 11,656,308 3.8338 -1.31%
2020-11-19 0 5.330 5.330 5.380 5.280 5.400 6,978,500 37,136,750 5.3216 3.870 3.870 3.906 3.833 3.920 9,612,254 3.8635 -0.37%
2020-11-18 0 5.350 5.340 5.350 5.300 5.430 9,618,800 51,606,804 5.3652 3.884 3.877 3.884 3.848 3.942 13,249,029 3.8951 0.38%
2020-11-17 0 5.330 5.320 5.340 5.260 5.480 19,985,600 106,510,320 5.3294 3.870 3.862 3.877 3.819 3.978 27,528,361 3.8691 -1.84%
2020-11-16 0 5.430 5.410 5.430 5.340 5.600 16,266,357 88,415,354 5.4355 3.942 3.928 3.942 3.877 4.066 22,405,439 3.9462 -2.34%
2020-11-13 0 5.560 5.550 5.560 5.490 5.820 11,729,248 65,352,114 5.5717 4.037 4.029 4.037 3.986 4.225 16,155,981 4.0451 -6.08%
2020-11-12 0 5.920 5.910 5.920 5.780 6.110 14,652,000 87,023,210 5.9393 4.298 4.291 4.298 4.196 4.436 20,181,808 4.3120 -2.47%
2020-11-11 0 6.070 6.060 6.070 5.650 6.190 14,203,062 85,807,327 6.0415 4.407 4.400 4.407 4.102 4.494 19,563,436 4.3861 5.02%
2020-11-10 0 5.780 5.760 5.780 5.520 5.780 8,085,799 45,919,710 5.6791 4.196 4.182 4.196 4.008 4.196 11,137,459 4.1230 5.67%
2020-11-09 0 5.470 5.460 5.470 5.380 5.630 13,874,340 75,691,419 5.4555 3.971 3.964 3.971 3.906 4.087 19,110,652 3.9607 -1.97%
2020-11-06 0 5.580 5.570 5.590 5.510 5.770 8,349,687 46,688,626 5.5917 4.051 4.044 4.058 4.000 4.189 11,500,940 4.0595 -1.76%
2020-11-05 0 5.680 5.670 5.680 5.500 5.710 6,105,671 34,426,578 5.6385 4.124 4.116 4.124 3.993 4.145 8,410,011 4.0935 0.53%
2020-11-04 0 5.650 5.650 5.660 5.620 5.770 3,175,668 18,079,054 5.6930 4.102 4.102 4.109 4.080 4.189 4,374,196 4.1331 -0.70%
2020-11-03 0 5.690 5.690 5.720 5.580 5.860 16,269,783 93,475,664 5.7454 4.131 4.131 4.153 4.051 4.254 22,410,158 4.1711 1.43%
2020-11-02 0 5.610 5.610 5.620 5.270 5.630 12,188,211 67,358,217 5.5265 4.073 4.073 4.080 3.826 4.087 16,788,161 4.0122 4.66%
2020-10-30 0 5.360 5.360 5.370 5.300 5.440 7,625,132 40,943,730 5.3696 3.891 3.891 3.899 3.848 3.949 10,502,931 3.8983 0.19%
2020-10-29 0 5.350 5.350 5.360 5.200 5.400 8,791,692 46,646,126 5.3057 3.884 3.884 3.891 3.775 3.920 12,109,763 3.8519 0.75%
2020-10-28 0 5.310 5.290 5.310 5.240 5.380 6,835,088 36,164,152 5.2910 3.855 3.841 3.855 3.804 3.906 9,414,717 3.8412 0.19%
2020-10-27 0 5.300 5.300 5.320 5.170 5.350 11,808,687 62,132,140 5.2616 3.848 3.848 3.862 3.753 3.884 16,265,401 3.8199 0.00%
2020-10-23 0 5.300 5.300 5.310 5.170 5.360 9,827,000 51,906,200 5.2820 3.848 3.848 3.855 3.753 3.891 13,535,806 3.8347 2.51%
2020-10-22 0 5.170 5.160 5.170 5.080 5.190 5,847,169 30,092,456 5.1465 3.753 3.746 3.753 3.688 3.768 8,053,948 3.7364 0.98%
2020-10-21 0 5.120 5.110 5.120 5.100 5.340 9,759,000 50,327,056 5.1570 3.717 3.710 3.717 3.703 3.877 13,442,142 3.7440 -3.21%
2020-10-20 0 5.290 5.280 5.290 5.180 5.380 11,201,069 58,919,690 5.2602 3.841 3.833 3.841 3.761 3.906 15,428,462 3.8189 4.96%
2020-10-19 0 5.040 5.040 5.050 5.040 5.240 10,742,115 54,917,063 5.1123 3.659 3.659 3.666 3.659 3.804 14,796,294 3.7115 -1.37%
2020-10-16 0 5.110 5.110 5.120 5.100 5.540 15,710,000 82,236,230 5.2346 3.710 3.710 3.717 3.703 4.022 21,639,108 3.8004 -7.09%
2020-10-15 0 5.500 5.480 5.500 5.250 5.560 17,668,308 95,895,392 5.4275 3.993 3.978 3.993 3.812 4.037 24,336,500 3.9404 0.92%
2020-10-14 0 5.450 5.450 5.460 5.190 5.510 18,436,893 98,862,511 5.3622 3.957 3.957 3.964 3.768 4.000 25,395,157 3.8930 4.21%
2020-10-12 0 5.230 5.230 5.250 4.980 5.250 14,138,000 73,185,915 5.1765 3.797 3.797 3.812 3.615 3.812 19,473,819 3.7582 4.18%
2020-10-09 0 5.020 5.020 5.030 5.000 5.140 7,391,953 37,307,360 5.0470 3.645 3.645 3.652 3.630 3.732 10,181,748 3.6641 -1.57%
2020-10-08 0 5.100 5.080 5.100 5.030 5.190 6,915,474 35,275,724 5.1010 3.703 3.688 3.703 3.652 3.768 9,525,441 3.7033 -0.78%
2020-10-07 0 5.140 5.140 5.150 5.050 5.210 6,220,184 32,058,391 5.1539 3.732 3.732 3.739 3.666 3.782 8,567,742 3.7418 0.78%
2020-10-06 0 5.100 5.090 5.100 4.980 5.170 4,585,093 23,264,510 5.0739 3.703 3.695 3.703 3.615 3.753 6,315,552 3.6837 0.39%
2020-10-05 0 5.080 5.060 5.080 5.000 5.150 2,380,000 12,143,340 5.1022 3.688 3.674 3.688 3.630 3.739 3,278,235 3.7042 0.59%
2020-09-30 0 5.050 5.040 5.050 4.930 5.180 5,218,000 26,430,280 5.0652 3.666 3.659 3.666 3.579 3.761 7,187,324 3.6773 0.20%
2020-09-29 0 5.040 5.030 5.040 5.010 5.110 4,422,254 22,400,773 5.0655 3.659 3.652 3.659 3.637 3.710 6,091,256 3.6775 -0.20%
2020-09-28 0 5.050 5.050 5.060 4.980 5.110 7,594,000 38,261,652 5.0384 3.666 3.666 3.674 3.615 3.710 10,460,050 3.6579 2.02%
2020-09-25 0 4.950 4.950 4.970 4.930 5.110 18,106,887 90,756,532 5.0123 3.594 3.594 3.608 3.579 3.710 24,940,603 3.6389 -3.13%
2020-09-24 0 5.110 5.110 5.140 5.110 5.310 7,685,342 39,637,069 5.1575 3.710 3.710 3.732 3.710 3.855 10,585,865 3.7443 -3.77%
2020-09-23 0 5.310 5.310 5.320 5.060 5.310 12,926,470 67,078,269 5.1892 3.855 3.855 3.862 3.674 3.855 17,805,046 3.7674 2.12%
2020-09-22 0 5.200 5.190 5.200 5.120 5.430 19,295,358 100,320,344 5.1992 3.775 3.768 3.775 3.717 3.942 26,577,615 3.7746 -4.24%
2020-09-21 0 5.430 5.430 5.450 5.360 5.760 13,268,555 72,819,081 5.4881 3.942 3.942 3.957 3.891 4.182 18,276,237 3.9844 -4.06%
2020-09-18 0 5.660 5.660 5.670 5.410 5.660 9,360,484 52,669,969 5.6268 4.109 4.109 4.116 3.928 4.109 12,893,222 4.0851 1.98%
2020-09-17 0 5.720 5.710 5.720 5.620 6.050 14,822,478 85,541,296 5.7711 4.029 4.022 4.029 3.959 4.262 21,042,000 4.0653 -4.98%
2020-09-16 0 6.020 6.010 6.020 5.990 6.100 3,643,342 22,008,180 6.0407 4.241 4.234 4.241 4.219 4.297 5,172,091 4.2552 -0.33%
2020-09-15 0 6.040 6.040 6.050 6.010 6.090 2,429,220 14,707,540 6.0544 4.255 4.255 4.262 4.234 4.290 3,448,522 4.2649 -0.49%
2020-09-14 0 6.070 6.050 6.070 6.000 6.170 4,778,500 28,848,980 6.0372 4.276 4.262 4.276 4.227 4.346 6,783,562 4.2528 -0.16%
2020-09-11 0 6.080 6.080 6.090 6.060 6.250 4,649,884 28,341,229 6.0950 4.283 4.283 4.290 4.269 4.403 6,600,979 4.2935 -1.46%
2020-09-10 0 6.170 6.160 6.170 6.030 6.420 8,551,000 52,630,060 6.1548 4.346 4.339 4.346 4.248 4.522 12,139,006 4.3356 -0.80%
2020-09-09 0 6.220 6.220 6.230 6.060 6.360 7,061,921 44,137,086 6.2500 4.382 4.382 4.389 4.269 4.480 10,025,108 4.4027 -0.80%
2020-09-08 0 6.270 6.270 6.280 6.260 6.480 5,793,624 36,674,404 6.3301 4.417 4.417 4.424 4.410 4.565 8,224,633 4.4591 -3.09%
2020-09-07 0 6.470 6.460 6.470 6.310 6.650 10,323,053 66,843,243 6.4751 4.558 4.551 4.558 4.445 4.684 14,654,613 4.5612 0.15%
2020-09-04 0 6.460 6.460 6.470 6.250 6.520 16,877,453 107,780,061 6.3860 4.551 4.551 4.558 4.403 4.593 23,959,244 4.4985 -1.52%
2020-09-03 0 6.560 6.560 6.570 6.310 6.940 29,645,434 197,600,448 6.6655 4.621 4.621 4.628 4.445 4.889 42,084,679 4.6953 3.31%
2020-09-02 0 6.350 6.310 6.350 5.990 6.560 30,855,944 196,082,694 6.3548 4.473 4.445 4.473 4.219 4.621 43,803,120 4.4765 3.76%
2020-09-01 0 6.120 6.110 6.120 5.980 6.230 14,772,634 90,184,620 6.1048 4.311 4.304 4.311 4.212 4.389 20,971,242 4.3004 1.83%
2020-08-31 0 6.010 6.010 6.030 5.990 6.100 17,749,343 107,335,499 6.0473 4.234 4.234 4.248 4.219 4.297 25,196,980 4.2599 -0.83%
2020-08-28 0 6.060 6.050 6.060 5.970 6.200 13,730,600 83,621,924 6.0902 4.269 4.262 4.269 4.205 4.367 19,491,969 4.2901 -1.46%
2020-08-27 0 6.150 6.140 6.160 6.130 6.510 21,805,193 136,225,138 6.2474 4.332 4.325 4.339 4.318 4.586 30,954,667 4.4008 -5.24%
2020-08-26 0 6.490 6.480 6.490 6.300 6.820 35,788,323 233,164,045 6.5151 4.572 4.565 4.572 4.438 4.804 50,805,129 4.5894 0.62%
2020-08-25 0 6.450 6.450 6.480 5.860 6.930 46,250,597 299,939,935 6.4851 4.544 4.544 4.565 4.128 4.882 65,657,380 4.5683 9.88%
2020-08-24 0 5.870 5.870 5.880 5.770 6.090 32,431,697 192,934,148 5.9489 4.135 4.135 4.142 4.065 4.290 46,040,060 4.1906 1.91%
2020-08-21 0 5.760 5.760 5.790 5.310 5.970 28,155,316 160,207,758 5.6901 4.057 4.057 4.079 3.740 4.205 39,969,306 4.0083 8.27%
2020-08-20 0 5.320 5.320 5.330 5.180 5.350 11,163,959 58,850,551 5.2715 3.748 3.748 3.755 3.649 3.769 15,848,364 3.7134 0.76%
2020-08-19 0 5.280 5.280 5.310 5.100 5.340 6,022,500 31,644,680 5.2544 3.719 3.719 3.740 3.593 3.762 8,549,545 3.7013 0.76%
2020-08-18 0 5.240 5.240 5.250 5.110 5.300 12,980,786 67,755,966 5.2197 3.691 3.691 3.698 3.600 3.733 18,427,533 3.6769 0.96%
2020-08-17 0 5.190 5.180 5.190 5.050 5.210 8,401,660 43,224,105 5.1447 3.656 3.649 3.656 3.557 3.670 11,927,002 3.6241 2.17%
2020-08-14 0 5.080 5.070 5.080 4.910 5.120 11,355,051 57,058,002 5.0249 3.578 3.571 3.578 3.459 3.607 16,119,638 3.5397 3.89%
2020-08-13 0 4.890 4.890 4.900 4.790 4.910 6,670,150 32,414,180 4.8596 3.445 3.445 3.452 3.374 3.459 9,468,950 3.4232 1.45%
2020-08-12 0 4.820 4.820 4.830 4.710 4.820 6,089,700 29,072,326 4.7740 3.395 3.395 3.402 3.318 3.395 8,644,942 3.3629 1.26%
2020-08-11 0 4.760 4.760 4.770 4.730 4.830 5,150,641 24,539,129 4.7643 3.353 3.353 3.360 3.332 3.402 7,311,854 3.3561 1.49%
2020-08-10 0 4.690 4.690 4.700 4.670 4.790 4,047,134 19,120,945 4.7246 3.304 3.304 3.311 3.290 3.374 5,745,314 3.3281 -0.21%
2020-08-07 0 4.700 4.690 4.700 4.660 4.810 7,042,433 33,270,795 4.7243 3.311 3.304 3.311 3.283 3.388 9,997,443 3.3279 0.64%
2020-08-06 0 4.670 4.670 4.680 4.610 4.710 4,424,363 20,545,431 4.6437 3.290 3.290 3.297 3.247 3.318 6,280,829 3.2711 -0.21%
2020-08-05 0 4.680 4.670 4.680 4.650 4.750 3,183,023 14,903,169 4.6821 3.297 3.290 3.297 3.276 3.346 4,518,622 3.2982 -1.27%
2020-08-04 0 4.740 4.740 4.750 4.640 4.770 6,248,444 29,447,542 4.7128 3.339 3.339 3.346 3.269 3.360 8,870,296 3.3198 2.38%
2020-08-03 0 4.630 4.620 4.630 4.580 4.660 2,934,972 13,571,682 4.6241 3.261 3.254 3.261 3.226 3.283 4,166,488 3.2573 1.09%
2020-07-31 0 4.580 4.580 4.590 4.570 4.660 3,107,084 14,272,989 4.5937 3.226 3.226 3.233 3.219 3.283 4,410,819 3.2359 -0.87%
2020-07-30 0 4.620 4.590 4.620 4.580 4.700 6,089,665 28,204,188 4.6315 3.254 3.233 3.254 3.226 3.311 8,644,893 3.2625 0.65%
2020-07-29 0 4.590 4.590 4.600 4.550 4.630 4,490,787 20,629,670 4.5938 3.233 3.233 3.240 3.205 3.261 6,375,124 3.2360 -0.22%
2020-07-28 0 4.600 4.600 4.620 4.580 4.700 5,770,647 26,714,670 4.6294 3.240 3.240 3.254 3.226 3.311 8,192,015 3.2611 0.22%
2020-07-27 0 4.590 4.590 4.600 4.560 4.770 5,695,179 26,347,904 4.6264 3.233 3.233 3.240 3.212 3.360 8,084,880 3.2589 -2.34%
2020-07-24 0 4.700 4.700 4.710 4.650 4.800 7,010,870 33,002,416 4.7073 3.311 3.311 3.318 3.276 3.381 9,952,636 3.3159 -2.29%
2020-07-23 0 4.810 4.810 4.820 4.780 4.900 3,579,364 17,258,276 4.8216 3.388 3.388 3.395 3.367 3.452 5,081,268 3.3965 -0.82%
2020-07-22 0 4.850 4.850 4.860 4.850 4.960 5,061,052 24,770,020 4.8942 3.416 3.416 3.423 3.416 3.494 7,184,673 3.4476 -1.22%
2020-07-21 0 4.910 4.910 4.930 4.880 5.080 4,392,250 21,628,132 4.9242 3.459 3.459 3.473 3.438 3.578 6,235,241 3.4687 -1.80%
2020-07-20 0 5.000 5.000 5.020 4.770 5.060 7,542,777 37,610,117 4.9862 3.522 3.522 3.536 3.360 3.564 10,707,732 3.5124 3.52%
2020-07-17 0 4.830 4.820 4.830 4.810 4.920 3,532,000 17,186,480 4.8659 3.402 3.395 3.402 3.388 3.466 5,014,030 3.4277 0.21%
2020-07-16 0 4.820 4.820 4.830 4.820 4.990 6,492,489 31,727,800 4.8868 3.395 3.395 3.402 3.395 3.515 9,216,742 3.4424 -2.43%
2020-07-15 0 4.940 4.940 4.960 4.920 5.110 7,273,835 36,298,729 4.9903 3.480 3.480 3.494 3.466 3.600 10,325,941 3.5153 -1.20%
2020-07-14 0 5.000 5.000 5.030 4.970 5.130 11,007,757 55,511,568 5.0429 3.522 3.522 3.543 3.501 3.614 15,626,620 3.5524 -0.99%
2020-07-13 0 5.050 5.040 5.050 4.910 5.130 7,311,350 36,894,750 5.0462 3.557 3.550 3.557 3.459 3.614 10,379,198 3.5547 2.23%
2020-07-10 0 4.940 4.930 4.940 4.900 5.140 10,569,844 52,831,116 4.9983 3.480 3.473 3.480 3.452 3.621 15,004,958 3.5209 -3.14%
2020-07-09 0 5.100 5.100 5.140 5.100 5.270 9,906,400 50,983,936 5.1466 3.593 3.593 3.621 3.593 3.712 14,063,132 3.6254 -1.16%
2020-07-08 0 5.160 5.160 5.190 4.980 5.220 7,018,842 35,793,935 5.0997 3.635 3.635 3.656 3.508 3.677 9,963,953 3.5923 2.18%
2020-07-07 0 5.050 5.050 5.070 5.050 5.500 15,649,595 81,918,912 5.2346 3.557 3.557 3.571 3.557 3.874 22,216,176 3.6874 -3.81%
2020-07-06 0 5.250 5.250 5.270 4.750 5.290 27,743,765 140,055,513 5.0482 3.698 3.698 3.712 3.346 3.726 39,385,068 3.5561 10.99%
2020-07-03 0 4.730 4.720 4.730 4.630 4.800 14,711,277 69,108,236 4.6976 3.332 3.325 3.332 3.261 3.381 20,884,139 3.3091 2.83%
2020-07-02 0 4.600 4.600 4.610 4.530 4.630 16,594,944 75,902,596 4.5738 3.240 3.240 3.247 3.191 3.261 23,558,194 3.2219 1.77%
2020-06-30 0 4.520 4.510 4.520 4.520 4.640 7,906,000 35,914,320 4.5427 3.184 3.177 3.184 3.184 3.269 11,223,363 3.2000 -1.53%
2020-06-29 0 4.590 4.580 4.590 4.560 4.630 6,596,444 30,268,230 4.5886 3.233 3.226 3.233 3.212 3.261 9,364,317 3.2323 -0.22%
2020-06-26 0 4.600 4.590 4.600 4.550 4.760 11,029,188 51,641,961 4.6823 3.240 3.233 3.240 3.205 3.353 15,657,043 3.2983 -3.36%
2020-06-24 0 4.760 4.740 4.760 4.710 4.820 4,963,055 23,566,966 4.7485 3.353 3.339 3.353 3.318 3.395 7,045,556 3.3449 1.28%
2020-06-23 0 4.700 4.690 4.700 4.560 4.760 4,506,135 21,145,266 4.6926 3.311 3.304 3.311 3.212 3.353 6,396,912 3.3055 0.00%
2020-06-22 0 4.700 4.690 4.700 4.630 4.860 13,198,234 62,592,927 4.7425 3.311 3.304 3.311 3.261 3.423 18,736,222 3.3407 -2.69%
2020-06-19 0 4.830 4.830 4.850 4.820 4.980 13,929,398 67,682,966 4.8590 3.402 3.402 3.416 3.395 3.508 19,774,183 3.4228 -2.42%
2020-06-18 0 4.950 4.950 4.970 4.900 5.000 7,175,412 35,645,749 4.9678 3.487 3.487 3.501 3.452 3.522 10,186,220 3.4994 -1.00%
2020-06-17 0 5.000 4.980 5.000 4.850 5.050 4,675,966 23,097,077 4.9395 3.522 3.508 3.522 3.416 3.557 6,638,005 3.4795 2.67%
2020-06-16 0 4.870 4.870 4.880 4.800 4.940 7,378,332 36,037,316 4.8842 3.431 3.431 3.438 3.381 3.480 10,474,285 3.4406 1.88%
2020-06-15 0 4.780 4.780 4.800 4.780 4.920 6,101,850 29,464,166 4.8287 3.367 3.367 3.381 3.367 3.466 8,662,191 3.4015 -1.85%
2020-06-12 0 5.030 5.020 5.030 4.870 5.050 7,828,737 38,955,127 4.9759 3.431 3.424 3.431 3.321 3.444 11,478,812 3.3937 -1.37%
2020-06-11 0 5.100 5.090 5.100 5.090 5.290 5,488,434 28,228,331 5.1432 3.478 3.471 3.478 3.471 3.608 8,047,365 3.5078 -3.95%
2020-06-10 0 5.310 5.290 5.310 5.260 5.510 6,151,331 32,771,469 5.3275 3.622 3.608 3.622 3.587 3.758 9,019,331 3.6335 -3.45%
2020-06-09 0 5.500 5.500 5.510 5.330 5.530 9,358,550 51,365,392 5.4886 3.751 3.751 3.758 3.635 3.772 13,721,886 3.7433 3.77%
2020-06-08 0 5.300 5.290 5.300 5.140 5.300 7,772,076 40,273,016 5.1818 3.615 3.608 3.615 3.506 3.615 11,395,733 3.5340 3.52%
2020-06-05 0 5.120 5.110 5.120 5.010 5.140 17,852,887 90,531,373 5.0710 3.492 3.485 3.492 3.417 3.506 26,176,627 3.4585 1.39%
2020-06-04 0 5.050 5.040 5.050 5.010 5.170 4,771,913 24,101,113 5.0506 3.444 3.437 3.444 3.417 3.526 6,996,772 3.4446 -0.20%
2020-06-03 0 5.060 5.060 5.070 4.990 5.130 7,329,443 36,800,025 5.0208 3.451 3.451 3.458 3.403 3.499 10,746,727 3.4243 3.05%
2020-06-02 0 4.910 4.910 4.930 4.870 5.000 10,734,000 53,080,720 4.9451 3.349 3.349 3.362 3.321 3.410 15,738,626 3.3726 -1.80%
2020-06-01 0 5.000 4.990 5.000 4.870 5.080 10,212,129 50,613,153 4.9562 3.410 3.403 3.410 3.321 3.465 14,973,438 3.3802 4.60%
2020-05-29 0 4.780 4.770 4.780 4.750 5.090 23,491,764 113,740,933 4.8417 3.260 3.253 3.260 3.240 3.471 34,444,577 3.3021 -6.09%
2020-05-28 0 5.090 5.080 5.090 5.050 5.340 3,935,301 20,146,736 5.1195 3.471 3.465 3.471 3.444 3.642 5,770,098 3.4916 -2.68%
2020-05-27 0 5.230 5.220 5.230 5.160 5.370 2,198,268 11,547,242 5.2529 3.567 3.560 3.567 3.519 3.662 3,223,190 3.5826 -0.57%
2020-05-26 0 5.260 5.260 5.270 5.220 5.490 3,508,101 18,569,827 5.2934 3.587 3.587 3.594 3.560 3.744 5,143,720 3.6102 0.19%
2020-05-25 0 5.250 5.230 5.250 5.080 5.270 3,013,951 15,574,950 5.1676 3.581 3.567 3.581 3.465 3.594 4,419,177 3.5244 0.19%
2020-05-22 0 5.240 5.240 5.250 5.100 5.630 6,411,092 34,167,183 5.3294 3.574 3.574 3.581 3.478 3.840 9,400,203 3.6347 -6.93%
2020-05-21 0 5.630 5.630 5.640 5.610 5.720 4,769,112 27,020,571 5.6657 3.840 3.840 3.847 3.826 3.901 6,992,665 3.8641 -0.71%
2020-05-20 0 5.670 5.670 5.680 5.610 5.750 2,890,444 16,442,258 5.6885 3.867 3.867 3.874 3.826 3.922 4,238,086 3.8796 -2.74%
2020-05-19 0 5.830 5.820 5.830 5.730 5.890 3,014,348 17,564,528 5.8270 3.976 3.969 3.976 3.908 4.017 4,419,759 3.9741 2.64%
2020-05-18 0 5.680 5.680 5.690 5.630 5.750 3,072,000 17,518,102 5.7025 3.874 3.874 3.881 3.840 3.922 4,504,291 3.8892 -1.56%
2020-05-15 0 5.770 5.770 5.780 5.760 5.860 2,010,300 11,635,499 5.7879 3.935 3.935 3.942 3.928 3.997 2,947,583 3.9475 -1.20%
2020-05-14 0 5.840 5.820 5.840 5.810 6.120 3,998,000 23,463,500 5.8688 3.983 3.969 3.983 3.963 4.174 5,862,030 4.0026 -3.15%
2020-05-13 0 6.030 6.020 6.030 5.930 6.060 1,314,591 7,910,610 6.0175 4.113 4.106 4.113 4.044 4.133 1,927,507 4.1041 -0.33%
2020-05-12 0 6.050 6.030 6.050 6.000 6.090 1,608,742 9,718,599 6.0411 4.126 4.113 4.126 4.092 4.153 2,358,803 4.1201 -1.31%
2020-05-11 0 6.130 6.130 6.150 6.050 6.230 1,595,160 9,820,466 6.1564 4.181 4.181 4.194 4.126 4.249 2,338,888 4.1988 -1.13%
2020-05-08 0 6.200 6.180 6.200 6.000 6.200 6,809,578 41,885,116 6.1509 4.229 4.215 4.229 4.092 4.229 9,984,479 4.1950 4.20%
2020-05-07 0 5.950 5.950 5.980 5.920 6.000 1,117,000 6,649,180 5.9527 4.058 4.058 4.078 4.038 4.092 1,637,791 4.0598 -0.67%
2020-05-06 0 5.990 5.990 6.000 5.920 6.060 2,436,250 14,607,837 5.9960 4.085 4.085 4.092 4.038 4.133 3,572,129 4.0894 1.18%
2020-05-05 0 5.920 5.910 5.920 5.880 6.000 1,800,000 10,658,420 5.9213 4.038 4.031 4.038 4.010 4.092 2,639,233 4.0385 0.17%
2020-05-04 0 5.910 5.900 5.910 5.830 5.970 6,075,924 36,036,311 5.9310 4.031 4.024 4.031 3.976 4.072 8,908,766 4.0450 -1.50%
2020-04-29 0 6.000 5.990 6.000 5.880 6.070 5,090,359 30,402,766 5.9726 4.092 4.085 4.092 4.010 4.140 7,463,691 4.0734 -0.17%
2020-04-28 0 6.010 6.000 6.010 5.940 6.040 4,834,832 28,961,739 5.9902 4.099 4.092 4.099 4.051 4.119 7,089,027 4.0854 1.18%
2020-04-27 0 5.940 5.940 5.970 5.810 6.060 6,372,713 37,671,504 5.9114 4.051 4.051 4.072 3.963 4.133 9,343,930 4.0317 1.54%
2020-04-24 0 5.850 5.850 5.880 5.850 6.060 5,386,494 31,936,940 5.9291 3.990 3.990 4.010 3.990 4.133 7,897,896 4.0437 -2.34%
2020-04-23 0 5.990 5.970 5.990 5.730 6.080 5,322,322 31,682,834 5.9528 4.085 4.072 4.085 3.908 4.147 7,803,804 4.0599 1.87%
2020-04-22 0 5.880 5.880 5.900 5.870 6.120 4,478,496 26,520,316 5.9217 4.010 4.010 4.024 4.003 4.174 6,566,553 4.0387 -2.49%
2020-04-21 0 6.030 6.030 6.050 6.020 6.150 3,698,870 22,387,377 6.0525 4.113 4.113 4.126 4.106 4.194 5,423,433 4.1279 -2.27%
2020-04-20 0 6.170 6.160 6.170 6.030 6.190 2,196,381 13,500,386 6.1467 4.208 4.201 4.208 4.113 4.222 3,220,423 4.1921 2.15%
2020-04-17 0 6.040 6.040 6.050 5.940 6.080 3,590,212 21,678,467 6.0382 4.119 4.119 4.126 4.051 4.147 5,264,114 4.1182 3.07%
2020-04-16 0 5.860 5.860 5.870 5.760 5.940 6,896,000 40,817,434 5.9190 3.997 3.997 4.003 3.928 4.051 10,111,195 4.0369 -2.66%
2020-04-15 0 6.020 6.010 6.020 6.000 6.160 3,020,550 18,256,392 6.0441 4.106 4.099 4.106 4.092 4.201 4,428,853 4.1221 -2.27%
2020-04-14 0 6.160 6.140 6.160 6.110 6.230 7,297,393 44,698,348 6.1252 4.201 4.188 4.201 4.167 4.249 10,699,734 4.1775 0.49%
2020-04-09 0 6.130 6.110 6.130 6.030 6.240 4,544,672 27,695,452 6.0940 4.181 4.167 4.181 4.113 4.256 6,663,582 4.1562 -0.16%
2020-04-08 0 6.140 6.140 6.150 6.000 6.200 5,039,235 30,852,301 6.1224 4.188 4.188 4.194 4.092 4.229 7,388,731 4.1756 -0.97%
2020-04-07 0 6.200 6.170 6.200 5.980 6.240 7,100,329 43,789,946 6.1673 4.229 4.208 4.229 4.078 4.256 10,410,790 4.2062 5.44%
2020-04-06 0 5.880 5.870 5.880 5.650 5.880 2,957,206 17,130,527 5.7928 4.010 4.003 4.010 3.853 4.010 4,335,975 3.9508 2.26%
2020-04-03 0 5.750 5.750 5.760 5.720 5.880 8,036,337 46,717,750 5.8133 3.922 3.922 3.928 3.901 4.010 11,783,203 3.9648 -1.54%
2020-04-02 0 5.840 5.800 5.840 5.690 5.840 8,645,288 50,060,760 5.7905 3.983 3.956 3.983 3.881 3.983 12,676,072 3.9492 0.69%
2020-04-01 0 5.800 5.790 5.800 5.500 5.900 11,121,868 64,363,644 5.7871 3.956 3.949 3.956 3.751 4.024 16,307,334 3.9469 1.05%
2020-03-31 0 5.740 5.730 5.740 5.600 5.800 6,183,165 35,391,132 5.7238 3.915 3.908 3.915 3.819 3.956 9,066,007 3.9037 3.80%
2020-03-30 0 5.530 5.530 5.540 5.300 5.620 7,170,717 39,604,095 5.5230 3.772 3.772 3.778 3.615 3.833 10,513,996 3.7668 0.73%
2020-03-27 0 5.490 5.480 5.490 5.390 5.640 8,388,688 46,263,293 5.5150 3.744 3.737 3.744 3.676 3.847 12,299,835 3.7613 2.43%
2020-03-26 0 5.360 5.350 5.360 5.000 5.440 13,861,251 73,269,557 5.2859 3.656 3.649 3.656 3.410 3.710 20,323,928 3.6051 6.14%
2020-03-25 0 5.050 5.050 5.070 4.460 5.220 14,538,781 70,436,842 4.8448 3.444 3.444 3.458 3.042 3.560 21,317,350 3.3042 15.30%
2020-03-24 0 4.380 4.380 4.430 4.280 4.480 5,716,425 25,030,044 4.3786 2.987 2.987 3.021 2.919 3.055 8,381,654 2.9863 2.82%
2020-03-23 0 4.260 4.260 4.270 4.250 4.460 4,122,066 17,738,076 4.3032 2.905 2.905 2.912 2.899 3.042 6,043,940 2.9349 -6.17%
2020-03-20 0 4.540 4.540 4.550 4.220 4.610 13,216,424 59,607,872 4.5101 3.096 3.096 3.103 2.878 3.144 19,378,457 3.0760 4.13%
2020-03-19 0 4.360 4.360 4.370 4.300 4.820 11,296,406 49,963,272 4.4229 2.974 2.974 2.980 2.933 3.287 16,563,249 3.0165 -9.54%
2020-03-18 0 4.820 4.820 4.830 4.800 5.200 6,461,021 32,159,275 4.9774 3.287 3.287 3.294 3.274 3.546 9,473,411 3.3947 -3.79%
2020-03-17 0 5.010 5.010 5.060 4.990 5.240 8,061,365 40,716,330 5.0508 3.417 3.417 3.451 3.403 3.574 11,819,900 3.4447 -4.39%
2020-03-16 0 5.240 5.240 5.250 5.200 5.480 5,667,821 30,177,224 5.3243 3.574 3.574 3.581 3.546 3.737 8,310,389 3.6313 -4.20%
2020-03-13 0 5.470 5.460 5.470 5.210 5.570 13,883,441 74,819,821 5.3891 3.731 3.724 3.731 3.553 3.799 20,356,464 3.6755 -6.81%
2020-03-12 0 5.870 5.870 5.890 5.800 5.990 5,395,401 31,672,896 5.8704 4.003 4.003 4.017 3.956 4.085 7,910,956 4.0037 -2.81%
2020-03-11 0 6.040 6.040 6.050 5.950 6.270 6,414,418 39,178,737 6.1079 4.119 4.119 4.126 4.058 4.276 9,405,080 4.1657 -0.66%
2020-03-10 0 6.080 6.080 6.100 5.960 6.170 6,288,248 38,244,133 6.0818 4.147 4.147 4.160 4.065 4.208 9,220,084 4.1479 -0.33%
2020-03-09 0 6.100 6.100 6.110 6.090 6.300 7,218,220 44,422,662 6.1542 4.160 4.160 4.167 4.153 4.297 10,583,647 4.1973 -5.13%
2020-03-06 0 6.430 6.430 6.450 6.350 6.470 3,098,827 19,980,417 6.4477 4.385 4.385 4.399 4.331 4.413 4,543,626 4.3975 -1.23%
2020-03-05 0 6.510 6.510 6.520 6.510 6.640 3,652,000 23,922,108 6.5504 4.440 4.440 4.447 4.440 4.529 5,354,711 4.4675 -0.91%
2020-03-04 0 6.570 6.560 6.570 6.460 6.640 3,053,425 20,069,110 6.5727 4.481 4.474 4.481 4.406 4.529 4,477,056 4.4827 0.00%
2020-03-03 0 6.570 6.560 6.570 6.510 6.750 3,698,000 24,430,760 6.6065 4.481 4.474 4.481 4.440 4.604 5,422,158 4.5057 -0.15%
2020-03-02 0 6.580 6.580 6.600 6.310 6.740 6,577,000 43,285,145 6.5813 4.488 4.488 4.501 4.304 4.597 9,643,464 4.4885 4.28%
2020-02-28 0 6.310 6.310 6.320 6.170 6.350 6,339,481 39,746,305 6.2696 4.304 4.304 4.310 4.208 4.331 9,295,204 4.2760 -1.41%
2020-02-27 0 6.400 6.390 6.400 6.230 6.640 16,842,764 107,277,937 6.3694 4.365 4.358 4.365 4.249 4.529 24,695,544 4.3440 -2.44%
2020-02-26 0 6.560 6.560 6.600 6.390 6.660 4,016,971 26,433,122 6.5804 4.474 4.474 4.501 4.358 4.542 5,889,846 4.4879 0.61%
2020-02-25 0 6.520 6.520 6.530 6.350 6.570 2,540,345 16,468,796 6.4829 4.447 4.447 4.454 4.331 4.481 3,724,757 4.4214 -0.46%
2020-02-24 0 6.550 6.550 6.560 6.520 6.790 2,750,000 18,063,960 6.5687 4.467 4.467 4.474 4.447 4.631 4,032,162 4.4800 -4.10%
2020-02-21 0 6.830 6.830 6.840 6.810 6.910 1,477,168 10,111,101 6.8449 4.658 4.658 4.665 4.645 4.713 2,165,884 4.6683 -0.73%
2020-02-20 0 6.880 6.880 6.890 6.760 6.920 3,080,950 21,138,920 6.8612 4.692 4.692 4.699 4.610 4.720 4,517,414 4.6794 -0.43%
2020-02-19 0 6.910 6.900 6.910 6.790 6.940 2,697,001 18,609,836 6.9002 4.713 4.706 4.713 4.631 4.733 3,954,452 4.7060 1.32%
2020-02-18 0 6.820 6.810 6.820 6.720 6.950 3,047,755 20,620,890 6.7659 4.651 4.645 4.651 4.583 4.740 4,468,742 4.6145 -0.87%
2020-02-17 0 6.880 6.880 6.890 6.760 6.940 2,424,889 16,719,180 6.8948 4.692 4.692 4.699 4.610 4.733 3,555,471 4.7024 0.88%
2020-02-14 0 6.820 6.810 6.820 6.780 6.890 1,650,364 11,266,986 6.8270 4.651 4.645 4.651 4.624 4.699 2,419,831 4.6561 0.44%
2020-02-13 0 6.790 6.780 6.790 6.670 6.920 3,363,089 22,934,684 6.8195 4.631 4.624 4.631 4.549 4.720 4,931,098 4.6510 1.80%
2020-02-12 0 6.670 6.670 6.710 6.630 6.870 8,498,889 56,969,132 6.7031 4.549 4.549 4.576 4.522 4.685 12,461,416 4.5716 -2.91%
2020-02-11 0 6.870 6.870 6.880 6.700 6.950 6,820,813 46,960,205 6.8848 4.685 4.685 4.692 4.570 4.740 10,000,953 4.6956 3.00%
2020-02-10 0 6.670 6.670 6.680 6.520 6.750 4,106,377 27,406,309 6.6741 4.549 4.549 4.556 4.447 4.604 6,020,937 4.5518 0.76%
2020-02-07 0 6.620 6.620 6.630 6.590 6.730 12,814,312 84,895,846 6.6251 4.515 4.515 4.522 4.494 4.590 18,788,864 4.5184 -0.45%
2020-02-06 0 6.650 6.640 6.650 6.310 6.650 8,524,380 55,813,748 6.5475 4.535 4.529 4.535 4.304 4.535 12,498,792 4.4655 7.61%
2020-02-05 0 6.180 6.170 6.180 6.150 6.300 3,351,921 20,802,031 6.2060 4.215 4.208 4.215 4.194 4.297 4,914,723 4.2326 -0.32%
2020-02-04 0 6.200 6.190 6.200 6.050 6.220 5,481,607 33,713,030 6.1502 4.229 4.222 4.229 4.126 4.242 8,037,355 4.1945 1.64%
2020-02-03 0 6.100 6.090 6.100 6.020 6.350 7,454,909 45,754,070 6.1374 4.160 4.153 4.160 4.106 4.331 10,930,690 4.1858 -1.77%
2020-01-31 0 6.210 6.210 6.220 6.210 6.600 6,567,278 41,205,943 6.2744 4.235 4.235 4.242 4.235 4.501 9,629,209 4.2793 -4.46%
2020-01-30 0 6.500 6.480 6.500 6.420 6.680 5,205,274 33,840,861 6.5013 4.433 4.419 4.433 4.379 4.556 7,632,184 4.4340 -3.42%
2020-01-29 0 6.730 6.700 6.730 6.590 6.960 4,969,274 33,465,872 6.7346 4.590 4.570 4.590 4.494 4.747 7,286,151 4.5931 -4.40%
2020-01-24 0 7.040 7.040 7.080 6.960 7.080 1,834,917 12,885,735 7.0225 4.801 4.801 4.829 4.747 4.829 2,690,430 4.7895 0.14%
2020-01-23 0 7.030 7.010 7.030 6.970 7.240 5,487,869 38,952,953 7.0980 4.795 4.781 4.795 4.754 4.938 8,046,536 4.8410 -1.40%
2020-01-22 0 7.130 7.120 7.130 6.950 7.140 2,239,250 15,838,990 7.0733 4.863 4.856 4.863 4.740 4.870 3,283,279 4.8241 1.57%
2020-01-21 0 7.020 7.020 7.030 6.960 7.170 4,814,000 33,974,026 7.0573 4.788 4.788 4.795 4.747 4.890 7,058,482 4.8132 -2.50%
2020-01-20 0 7.200 7.190 7.200 7.170 7.250 1,405,595 10,107,203 7.1907 4.911 4.904 4.911 4.890 4.945 2,060,940 4.9042 -0.69%
2020-01-17 0 7.250 7.230 7.250 7.150 7.280 3,659,522 26,387,311 7.2106 4.945 4.931 4.945 4.876 4.965 5,365,740 4.9177 0.55%
2020-01-16 0 7.210 7.200 7.210 7.170 7.270 4,697,097 33,860,660 7.2088 4.917 4.911 4.917 4.890 4.958 6,887,074 4.9166 -0.55%
2020-01-15 0 7.250 7.230 7.250 7.150 7.250 2,799,592 20,179,777 7.2081 4.945 4.931 4.945 4.876 4.945 4,104,875 4.9161 0.83%
2020-01-14 0 7.190 7.180 7.190 7.150 7.320 4,812,796 34,641,781 7.1978 4.904 4.897 4.904 4.876 4.992 7,056,717 4.9091 0.00%
2020-01-13 0 7.190 7.180 7.190 7.150 7.240 2,518,738 18,098,397 7.1855 4.904 4.897 4.904 4.876 4.938 3,693,076 4.9006 -0.69%
2020-01-10 0 7.240 7.220 7.250 7.130 7.270 2,377,194 17,168,429 7.2221 4.938 4.924 4.945 4.863 4.958 3,485,538 4.9256 0.28%
2020-01-09 0 7.220 7.210 7.220 7.100 7.250 2,712,000 19,568,920 7.2157 4.924 4.917 4.924 4.842 4.945 3,976,444 4.9212 1.98%
2020-01-08 0 7.080 7.060 7.080 7.020 7.200 2,581,738 18,281,882 7.0812 4.829 4.815 4.829 4.788 4.911 3,785,449 4.8295 -2.07%
2020-01-07 0 7.230 7.220 7.230 7.200 7.320 2,432,500 17,642,960 7.2530 4.931 4.924 4.931 4.911 4.992 3,566,630 4.9467 1.12%
2020-01-06 0 7.150 7.140 7.150 7.030 7.230 4,417,931 31,517,342 7.1340 4.876 4.870 4.876 4.795 4.931 6,477,750 4.8655 -1.65%
2020-01-03 0 7.270 7.230 7.270 7.200 7.360 7,279,358 52,843,996 7.2594 4.958 4.931 4.958 4.911 5.020 10,673,290 4.9511 -0.14%
2020-01-02 0 7.280 7.260 7.280 7.080 7.280 8,536,000 61,871,420 7.2483 4.965 4.951 4.965 4.829 4.965 12,515,829 4.9435 2.82%
2019-12-31 0 7.080 7.080 7.090 7.040 7.140 2,334,000 16,525,990 7.0805 4.829 4.829 4.835 4.801 4.870 3,422,205 4.8290 -0.28%
2019-12-30 0 7.100 7.100 7.120 6.910 7.150 5,320,238 37,777,689 7.1008 4.842 4.842 4.856 4.713 4.876 7,800,749 4.8428 1.43%
2019-12-27 0 7.000 7.000 7.010 6.840 7.040 5,272,479 36,780,762 6.9760 4.774 4.774 4.781 4.665 4.801 7,730,723 4.7577 2.19%
2019-12-24 0 6.850 6.840 6.850 6.830 6.900 1,198,024 8,211,015 6.8538 4.672 4.665 4.672 4.658 4.706 1,756,591 4.6744 -1.30%
2019-12-23 0 6.940 6.930 6.940 6.760 6.970 5,303,150 36,671,181 6.9150 4.733 4.726 4.733 4.610 4.754 7,775,694 4.7161 1.31%
2019-12-20 0 6.850 6.800 6.850 6.740 6.850 5,902,838 40,282,880 6.8243 4.672 4.638 4.672 4.597 4.672 8,654,981 4.6543 0.29%
2019-12-19 0 6.830 6.800 6.830 6.750 6.880 13,079,866 88,956,822 6.8010 4.658 4.638 4.658 4.604 4.692 19,178,230 4.6384 -1.30%
2019-12-18 0 6.920 6.900 6.920 6.640 6.940 18,154,872 123,821,692 6.8203 4.720 4.706 4.720 4.529 4.733 26,619,410 4.6516 4.53%
2019-12-17 0 6.620 6.620 6.630 6.170 6.650 30,496,982 194,951,322 6.3925 4.515 4.515 4.522 4.208 4.535 44,715,912 4.3598 6.26%
2019-12-16 0 6.230 6.220 6.230 6.210 6.320 6,989,000 43,685,390 6.2506 4.249 4.242 4.249 4.235 4.310 10,247,555 4.2630 -1.42%
2019-12-13 0 6.320 6.320 6.330 6.320 6.480 7,276,220 46,226,473 6.3531 4.310 4.310 4.317 4.310 4.419 10,668,689 4.3329 -0.63%
2019-12-12 0 6.360 6.360 6.370 6.320 6.410 5,249,965 33,420,062 6.3658 4.338 4.338 4.344 4.310 4.372 7,697,712 4.3416 -0.31%
2019-12-11 0 6.380 6.370 6.380 6.350 6.440 2,254,704 14,395,201 6.3845 4.351 4.344 4.351 4.331 4.392 3,305,938 4.3543 0.16%
2019-12-10 0 6.370 6.360 6.370 6.310 6.440 2,558,738 16,251,728 6.3515 4.344 4.338 4.344 4.304 4.392 3,751,725 4.3318 -0.78%
2019-12-09 0 6.420 6.420 6.430 6.340 6.480 3,215,177 20,653,909 6.4239 4.379 4.379 4.385 4.324 4.419 4,714,223 4.3812 0.63%
2019-12-06 0 6.380 6.370 6.380 6.200 6.390 3,918,751 24,868,849 6.3461 4.351 4.344 4.351 4.229 4.358 5,745,832 4.3282 1.27%
2019-12-05 0 6.300 6.300 6.310 6.270 6.360 3,100,547 19,557,325 6.3077 4.297 4.297 4.304 4.276 4.338 4,546,148 4.3020 0.48%
2019-12-04 0 6.270 6.260 6.270 6.220 6.420 3,954,738 24,836,264 6.2801 4.276 4.269 4.276 4.242 4.379 5,798,597 4.2832 -1.42%
2019-12-03 0 6.360 6.360 6.380 6.200 6.420 3,848,652 24,449,835 6.3528 4.338 4.338 4.351 4.229 4.379 5,643,050 4.3327 1.92%
2019-12-02 0 6.240 6.240 6.250 6.200 6.330 3,950,000 24,722,710 6.2589 4.256 4.256 4.263 4.229 4.317 5,791,650 4.2687 1.13%
2019-11-29 0 6.170 6.170 6.180 6.170 6.450 10,139,356 63,024,014 6.2158 4.208 4.208 4.215 4.208 4.399 14,866,735 4.2393 -4.93%
2019-11-28 0 6.490 6.480 6.490 6.450 6.630 2,021,348 13,092,396 6.4771 4.426 4.419 4.426 4.399 4.522 2,963,782 4.4175 -1.07%
2019-11-27 0 6.560 6.550 6.560 6.540 6.690 3,179,819 20,894,063 6.5708 4.474 4.467 4.474 4.460 4.563 4,662,380 4.4814 -1.80%
2019-11-26 0 6.680 6.670 6.680 6.620 6.760 9,471,997 63,239,474 6.6765 4.556 4.549 4.556 4.515 4.610 13,888,226 4.5535 -0.15%
2019-11-25 0 6.690 6.670 6.690 6.550 6.770 4,336,172 28,884,516 6.6613 4.563 4.549 4.563 4.467 4.617 6,357,871 4.5431 2.45%
2019-11-22 0 6.530 6.520 6.530 6.480 6.610 6,900,764 45,004,163 6.5216 4.454 4.447 4.454 4.419 4.508 10,118,180 4.4479 0.00%
2019-11-21 0 6.530 6.520 6.530 6.450 6.610 3,955,497 25,807,789 6.5245 4.454 4.447 4.454 4.399 4.508 5,799,710 4.4498 -2.39%
2019-11-20 0 6.690 6.680 6.690 6.620 6.800 5,488,434 36,601,018 6.6688 4.563 4.556 4.563 4.515 4.638 8,047,365 4.5482 -1.91%
2019-11-19 0 6.820 6.810 6.820 6.500 6.850 10,739,953 72,084,155 6.7118 4.651 4.645 4.651 4.433 4.672 15,747,355 4.5775 4.92%
2019-11-18 0 6.500 6.500 6.510 6.400 6.550 4,474,030 29,099,293 6.5040 4.433 4.433 4.440 4.365 4.467 6,560,004 4.4359 1.72%
2019-11-15 0 6.390 6.390 6.400 6.370 6.650 8,938,467 57,332,614 6.4141 4.358 4.358 4.365 4.344 4.535 13,105,943 4.3746 -3.03%
2019-11-14 0 6.590 6.580 6.590 6.550 6.780 4,589,027 30,450,061 6.6354 4.494 4.488 4.494 4.467 4.624 6,728,618 4.5255 -1.79%
2019-11-13 0 6.710 6.710 6.720 6.670 6.880 6,036,390 40,607,959 6.7272 4.576 4.576 4.583 4.549 4.692 8,850,800 4.5881 -3.31%
2019-11-12 0 6.940 6.910 6.940 6.840 7.080 6,634,178 45,859,062 6.9125 4.733 4.713 4.733 4.665 4.829 9,727,301 4.7145 -1.00%
2019-11-11 0 7.010 7.000 7.010 6.900 7.190 4,857,476 34,089,921 7.0180 4.781 4.774 4.781 4.706 4.904 7,122,228 4.7864 -2.64%
2019-11-08 0 7.200 7.190 7.200 7.190 7.370 5,221,406 37,733,638 7.2267 4.911 4.904 4.911 4.904 5.026 7,655,837 4.9287 -1.23%
2019-11-07 0 7.290 7.280 7.290 7.250 7.400 2,900,785 21,136,136 7.2864 4.972 4.965 4.972 4.945 5.047 4,253,249 4.9694 -1.09%
2019-11-06 0 7.370 7.370 7.380 7.340 7.440 3,471,070 25,585,415 7.3710 5.026 5.026 5.033 5.006 5.074 5,089,424 5.0272 -0.14%
2019-11-05 0 7.380 7.380 7.390 7.300 7.380 5,468,408 40,217,905 7.3546 5.033 5.033 5.040 4.979 5.033 8,018,002 5.0160 0.82%
2019-11-04 0 7.320 7.310 7.320 7.240 7.360 3,333,445 24,354,680 7.3062 4.992 4.986 4.992 4.938 5.020 4,887,632 4.9829 0.83%
2019-11-01 0 7.260 7.250 7.260 7.120 7.270 4,168,543 30,139,838 7.2303 4.951 4.945 4.951 4.856 4.958 6,112,087 4.9312 0.55%
2019-10-31 0 7.220 7.210 7.220 7.060 7.360 7,576,715 54,514,988 7.1951 4.924 4.917 4.924 4.815 5.020 11,109,287 4.9072 -1.50%
2019-10-30 0 7.330 7.310 7.330 7.290 7.440 4,229,397 31,070,082 7.3462 4.999 4.986 4.999 4.972 5.074 6,201,313 5.0102 -0.95%
2019-10-29 0 7.400 7.390 7.400 7.350 7.510 2,655,952 19,635,817 7.3931 5.047 5.040 5.047 5.013 5.122 3,894,265 5.0422 -0.27%
2019-10-28 0 7.420 7.400 7.420 7.280 7.470 2,182,666 16,095,752 7.3744 5.061 5.047 5.061 4.965 5.095 3,200,313 5.0294 0.95%
2019-10-25 0 7.350 7.350 7.360 7.260 7.640 7,531,051 55,556,942 7.3771 5.013 5.013 5.020 4.951 5.211 11,042,332 5.0313 -3.16%
2019-10-24 0 7.590 7.560 7.590 7.430 7.740 19,475,396 147,051,823 7.5506 5.177 5.156 5.177 5.067 5.279 28,555,616 5.1497 1.20%
2019-10-23 0 7.500 7.490 7.500 7.290 7.700 32,760,300 239,432,770 7.3086 5.115 5.108 5.115 4.972 5.252 48,034,481 4.9846 2.46%
2019-10-22 0 7.320 7.300 7.320 7.260 7.410 4,802,439 35,190,289 7.3276 4.992 4.979 4.992 4.951 5.054 7,041,531 4.9975 0.41%
2019-10-21 0 7.290 7.290 7.300 7.210 7.400 5,128,500 37,505,031 7.3131 4.972 4.972 4.979 4.917 5.047 7,519,615 4.9876 -0.41%
2019-10-18 0 7.320 7.320 7.380 7.010 7.420 17,275,796 125,594,452 7.2700 4.992 4.992 5.033 4.781 5.061 25,330,473 4.9582 4.27%
2019-10-17 0 7.020 7.010 7.020 6.980 7.190 12,016,254 84,915,816 7.0667 4.788 4.781 4.788 4.760 4.904 17,618,719 4.8196 -1.13%
2019-10-16 0 7.100 7.090 7.100 7.010 7.170 7,704,000 54,609,788 7.0885 4.842 4.835 4.842 4.781 4.890 11,295,917 4.8345 -0.28%
2019-10-15 0 7.120 7.110 7.120 7.080 7.210 4,236,344 30,178,018 7.1236 4.856 4.849 4.856 4.829 4.917 6,211,499 4.8584 -0.56%
2019-10-14 0 7.160 7.150 7.160 7.140 7.270 3,426,768 24,632,406 7.1882 4.883 4.876 4.883 4.870 4.958 5,024,466 4.9025 -0.56%
2019-10-11 0 7.200 7.190 7.200 7.160 7.290 4,918,669 35,533,252 7.2242 4.911 4.904 4.911 4.883 4.972 7,211,952 4.9270 1.27%
2019-10-10 0 7.110 7.110 7.120 7.090 7.210 2,787,000 19,894,096 7.1382 4.849 4.849 4.856 4.835 4.917 4,086,412 4.8684 0.28%
2019-10-09 0 7.090 7.080 7.090 7.050 7.190 3,232,812 23,001,949 7.1152 4.835 4.829 4.835 4.808 4.904 4,740,080 4.8526 -0.84%
2019-10-08 0 7.150 7.140 7.150 7.100 7.350 5,791,677 41,687,570 7.1978 4.876 4.870 4.876 4.842 5.013 8,491,992 4.9090 -1.24%
2019-10-04 0 7.240 7.220 7.240 7.130 7.340 2,516,196 18,139,823 7.2092 4.938 4.924 4.938 4.863 5.006 3,689,349 4.9168 -0.82%
2019-10-03 0 7.300 7.300 7.310 7.090 7.360 4,656,128 33,887,023 7.2779 4.979 4.979 4.986 4.835 5.020 6,827,004 4.9637 -1.35%
2019-10-02 0 7.400 7.380 7.400 7.210 7.480 3,874,000 28,594,980 7.3813 5.047 5.033 5.047 4.917 5.101 5,680,216 5.0341 0.41%
2019-09-30 0 7.370 7.360 7.380 7.270 7.420 5,544,700 40,774,686 7.3538 5.026 5.020 5.033 4.958 5.061 8,129,864 5.0154 -0.14%
2019-09-27 0 7.380 7.380 7.410 7.340 7.480 2,741,278 20,284,085 7.3995 5.033 5.033 5.054 5.006 5.101 4,019,373 5.0466 -1.60%
2019-09-26 0 7.500 7.490 7.500 7.450 7.690 3,392,001 25,520,477 7.5237 5.115 5.108 5.115 5.081 5.245 4,973,489 5.1313 0.00%
2019-09-25 0 7.500 7.480 7.500 7.470 7.700 4,505,310 33,943,838 7.5342 5.115 5.101 5.115 5.095 5.252 6,605,868 5.1384 -2.47%
2019-09-24 0 7.690 7.680 7.690 7.620 7.810 4,437,759 34,224,278 7.7121 5.245 5.238 5.245 5.197 5.327 6,506,822 5.2598 -1.66%
2019-09-23 0 7.820 7.790 7.820 7.640 7.850 3,798,662 29,465,431 7.7568 5.333 5.313 5.333 5.211 5.354 5,569,752 5.2903 0.77%
2019-09-20 0 7.760 7.750 7.760 7.690 8.020 5,746,311 44,578,525 7.7578 5.292 5.286 5.292 5.245 5.470 8,425,474 5.2909 0.13%
2019-09-19 0 7.750 7.740 7.750 7.730 7.830 4,486,390 34,850,420 7.7680 5.286 5.279 5.286 5.272 5.340 6,578,127 5.2979 -1.15%
2019-09-18 0 7.840 7.830 7.840 7.770 8.050 6,827,163 54,038,118 7.9152 5.347 5.340 5.347 5.299 5.490 10,010,263 5.3983 -0.38%
2019-09-17 0 7.870 7.870 7.890 7.850 8.150 8,656,164 69,150,956 7.9886 5.367 5.367 5.381 5.354 5.558 12,692,019 5.4484 -0.25%
2019-09-16 0 8.050 8.040 8.050 7.910 8.070 5,884,878 46,968,807 7.9813 5.381 5.374 5.381 5.288 5.394 8,803,626 5.3352 1.13%
2019-09-13 0 7.960 7.950 7.960 7.620 7.990 4,766,714 37,478,010 7.8624 5.321 5.314 5.321 5.094 5.341 7,130,881 5.2557 3.78%
2019-09-12 0 7.670 7.650 7.670 7.480 7.720 7,520,621 57,329,367 7.6230 5.127 5.114 5.127 5.000 5.161 11,250,655 5.0956 2.68%
2019-09-11 0 7.470 7.460 7.470 7.340 7.520 2,536,511 18,857,206 7.4343 4.993 4.987 4.993 4.907 5.027 3,794,555 4.9695 1.36%
2019-09-10 0 7.370 7.360 7.370 7.280 7.500 2,654,839 19,536,959 7.3590 4.927 4.920 4.927 4.866 5.013 3,971,571 4.9192 0.27%
2019-09-09 0 7.350 7.340 7.350 7.290 7.480 1,760,342 12,940,937 7.3514 4.913 4.907 4.913 4.873 5.000 2,633,426 4.9141 -0.68%
2019-09-06 0 7.400 7.400 7.410 7.340 7.510 3,326,565 24,660,981 7.4133 4.947 4.947 4.953 4.907 5.020 4,976,455 4.9555 1.37%
2019-09-05 0 7.300 7.270 7.300 7.150 7.300 3,713,225 26,894,566 7.2429 4.880 4.860 4.880 4.779 4.880 5,554,889 4.8416 2.10%
2019-09-04 0 7.150 7.150 7.170 6.840 7.220 4,188,446 29,774,200 7.1087 4.779 4.779 4.793 4.572 4.826 6,265,807 4.7519 4.84%
2019-09-03 0 6.820 6.820 6.830 6.820 6.890 2,538,288 17,358,044 6.8385 4.559 4.559 4.566 4.559 4.606 3,797,213 4.5713 -1.59%
2019-09-02 0 6.930 6.920 6.930 6.900 7.080 3,219,000 22,366,538 6.9483 4.632 4.626 4.632 4.612 4.733 4,815,541 4.6447 -1.98%
2019-08-30 0 7.070 7.060 7.070 6.910 7.120 7,600,485 53,759,534 7.0732 4.726 4.719 4.726 4.619 4.759 11,370,130 4.7281 2.17%
2019-08-29 0 6.920 6.920 6.930 6.790 6.930 3,800,212 26,143,405 6.8795 4.626 4.626 4.632 4.539 4.632 5,685,019 4.5986 1.02%
2019-08-28 0 6.850 6.840 6.850 6.790 6.900 1,851,240 12,681,351 6.8502 4.579 4.572 4.579 4.539 4.612 2,769,407 4.5791 0.15%
2019-08-27 0 6.840 6.840 6.850 6.720 6.900 4,869,677 33,280,378 6.8342 4.572 4.572 4.579 4.492 4.612 7,284,911 4.5684 2.70%
2019-08-26 0 6.660 6.660 6.690 6.420 6.760 5,155,525 33,996,379 6.5942 4.452 4.452 4.472 4.292 4.519 7,712,532 4.4079 -2.49%
2019-08-23 0 6.830 6.820 6.830 6.760 6.920 6,157,000 42,083,530 6.8351 4.566 4.559 4.566 4.519 4.626 9,210,713 4.5690 -0.87%
2019-08-22 0 6.890 6.890 6.900 6.830 6.960 4,179,503 28,809,080 6.8929 4.606 4.606 4.612 4.566 4.652 6,252,429 4.6077 0.44%
2019-08-21 0 6.860 6.860 6.870 6.850 6.910 2,318,760 15,940,386 6.8745 4.586 4.586 4.592 4.579 4.619 3,468,805 4.5954 -0.44%
2019-08-20 0 6.890 6.890 6.910 6.800 7.020 7,709,618 53,256,064 6.9077 4.606 4.606 4.619 4.546 4.693 11,533,390 4.6176 1.62%
2019-08-19 0 6.780 6.770 6.780 6.600 6.930 9,872,500 66,927,330 6.7792 4.532 4.525 4.532 4.412 4.632 14,769,005 4.5316 4.47%
2019-08-16 0 6.490 6.490 6.500 6.340 6.590 3,456,702 22,430,266 6.4889 4.338 4.338 4.345 4.238 4.405 5,171,137 4.3376 0.46%
2019-08-15 0 6.460 6.450 6.460 6.300 6.490 3,874,716 24,906,857 6.4280 4.318 4.312 4.318 4.211 4.338 5,796,475 4.2969 0.16%
2019-08-14 0 6.450 6.450 6.490 6.440 6.740 5,472,922 35,625,217 6.5094 4.312 4.312 4.338 4.305 4.505 8,187,350 4.3513 -0.15%
2019-08-13 0 6.460 6.450 6.460 6.460 6.780 5,651,900 37,166,492 6.5759 4.318 4.312 4.318 4.318 4.532 8,455,097 4.3958 -4.72%
2019-08-12 0 6.780 6.770 6.780 6.760 6.910 2,694,250 18,379,535 6.8218 4.532 4.525 4.532 4.519 4.619 4,030,529 4.5601 -0.44%
2019-08-09 0 6.810 6.810 6.820 6.810 7.160 3,895,596 26,886,884 6.9019 4.552 4.552 4.559 4.552 4.786 5,827,711 4.6136 -2.85%
2019-08-08 0 7.010 7.010 7.050 6.910 7.080 3,414,000 23,933,940 7.0105 4.686 4.686 4.713 4.619 4.733 5,107,256 4.6863 1.59%
2019-08-07 0 6.900 6.900 6.920 6.800 6.920 3,634,000 24,979,880 6.8739 4.612 4.612 4.626 4.546 4.626 5,436,370 4.5950 0.88%
2019-08-06 0 6.840 6.840 6.860 6.650 6.910 8,829,271 60,003,053 6.7959 4.572 4.572 4.586 4.445 4.619 13,208,362 4.5428 -3.12%
2019-08-05 0 7.060 7.050 7.060 7.010 7.700 19,785,330 142,413,510 7.1979 4.719 4.713 4.719 4.686 5.147 29,598,343 4.8115 -8.90%
2019-08-02 0 7.750 7.740 7.750 7.700 7.980 7,913,750 61,497,982 7.7710 5.181 5.174 5.181 5.147 5.334 11,838,766 5.1946 -3.49%
2019-08-01 0 8.030 8.020 8.030 7.990 8.280 8,807,606 71,304,440 8.0958 5.368 5.361 5.368 5.341 5.535 13,175,951 5.4117 -0.86%
2019-07-31 0 8.100 8.090 8.100 7.800 8.100 6,092,000 48,676,414 7.9902 5.415 5.408 5.415 5.214 5.415 9,113,475 5.3411 1.63%
2019-07-30 0 7.970 7.960 7.970 7.740 7.980 4,616,554 36,630,437 7.9346 5.328 5.321 5.328 5.174 5.334 6,906,246 5.3040 1.27%
2019-07-29 0 7.870 7.860 7.870 7.800 7.970 4,028,644 31,658,106 7.8583 5.261 5.254 5.261 5.214 5.328 6,026,748 5.2529 -1.01%
2019-07-26 0 7.950 7.950 7.960 7.880 8.000 5,057,012 40,177,178 7.9448 5.314 5.314 5.321 5.267 5.348 7,565,160 5.3108 -0.75%
2019-07-25 0 8.010 8.000 8.010 7.970 8.080 12,694,642 101,561,010 8.0003 5.354 5.348 5.354 5.328 5.401 18,990,857 5.3479 -1.48%
2019-07-24 0 8.130 8.120 8.130 8.100 8.180 4,083,600 33,245,746 8.1413 5.435 5.428 5.435 5.415 5.468 6,108,960 5.4421 -0.12%
2019-07-23 0 8.140 8.130 8.140 7.920 8.200 5,370,400 43,602,788 8.1191 5.441 5.435 5.441 5.294 5.481 8,033,980 5.4273 2.39%
2019-07-22 0 7.950 7.950 7.970 7.800 8.000 2,244,982 17,857,213 7.9543 5.314 5.314 5.328 5.214 5.348 3,358,435 5.3171 -0.38%
2019-07-19 0 7.980 7.980 7.990 7.850 8.040 8,832,030 69,987,448 7.9243 5.334 5.334 5.341 5.247 5.374 13,212,489 5.2971 0.63%
2019-07-18 0 7.930 7.920 7.930 7.830 7.930 2,206,500 17,366,610 7.8707 5.301 5.294 5.301 5.234 5.301 3,300,867 5.2612 0.25%
2019-07-17 0 7.910 7.910 7.940 7.880 7.980 2,818,000 22,338,480 7.9271 5.288 5.288 5.308 5.267 5.334 4,215,655 5.2989 -0.75%
2019-07-16 0 7.970 7.940 7.970 7.850 8.010 5,930,638 47,182,173 7.9557 5.328 5.308 5.328 5.247 5.354 8,872,082 5.3180 1.53%
2019-07-15 0 7.850 7.840 7.850 7.780 7.920 6,279,865 49,308,526 7.8518 5.247 5.241 5.247 5.201 5.294 9,394,516 5.2486 0.00%
2019-07-12 0 7.850 7.840 7.850 7.840 7.980 5,188,027 40,839,928 7.8720 5.247 5.241 5.247 5.241 5.334 7,761,155 5.2621 -1.63%
2019-07-11 0 7.980 7.970 7.980 7.950 8.060 4,252,610 33,964,021 7.9866 5.334 5.328 5.334 5.314 5.388 6,361,795 5.3387 -0.50%
2019-07-10 0 8.020 7.990 8.020 7.980 8.070 1,822,000 14,590,370 8.0079 5.361 5.341 5.361 5.334 5.394 2,725,665 5.3530 -0.37%
2019-07-09 0 8.050 8.020 8.050 7.900 8.060 4,255,000 33,958,260 7.9808 5.381 5.361 5.381 5.281 5.388 6,365,370 5.3348 0.00%
2019-07-08 0 8.050 8.040 8.050 8.000 8.130 4,125,943 33,320,527 8.0759 5.381 5.374 5.381 5.348 5.435 6,172,304 5.3984 -1.23%
2019-07-05 0 8.150 8.120 8.150 8.050 8.180 3,320,411 26,968,764 8.1221 5.448 5.428 5.448 5.381 5.468 4,967,249 5.4293 0.49%
2019-07-04 0 8.110 8.100 8.110 8.060 8.150 3,408,392 27,614,297 8.1019 5.421 5.415 5.421 5.388 5.448 5,098,867 5.4158 0.25%
2019-07-03 0 8.090 8.080 8.090 8.000 8.130 2,648,700 21,438,007 8.0938 5.408 5.401 5.408 5.348 5.435 3,962,387 5.4104 0.50%
2019-07-02 0 8.050 8.040 8.050 8.010 8.170 7,025,030 56,601,157 8.0571 5.381 5.374 5.381 5.354 5.461 10,509,264 5.3858 0.37%
2019-06-28 0 8.020 8.000 8.020 7.950 8.070 5,012,442 40,129,425 8.0060 5.361 5.348 5.361 5.314 5.394 7,498,484 5.3517 -0.25%
2019-06-27 0 8.040 8.030 8.040 8.000 8.110 1,238,762 9,958,222 8.0389 5.374 5.368 5.374 5.348 5.421 1,853,156 5.3737 0.50%
2019-06-26 0 8.000 7.990 8.000 7.970 8.080 3,792,500 30,429,608 8.0236 5.348 5.341 5.348 5.328 5.401 5,673,482 5.3635 0.00%
2019-06-25 0 8.000 7.990 8.000 7.950 8.200 6,619,786 53,271,904 8.0474 5.348 5.341 5.348 5.314 5.481 9,903,029 5.3794 -1.84%
2019-06-24 0 8.150 8.140 8.150 8.100 8.400 5,295,250 43,665,453 8.2462 5.448 5.441 5.448 5.415 5.615 7,921,557 5.5122 -2.51%
2019-06-21 0 8.360 8.350 8.360 8.280 8.470 7,784,162 64,850,522 8.3311 5.588 5.582 5.588 5.535 5.662 11,644,906 5.5690 0.48%
2019-06-20 0 8.320 8.300 8.320 8.110 8.420 11,782,891 97,495,177 8.2743 5.562 5.548 5.562 5.421 5.628 17,626,901 5.5310 1.09%
2019-06-19 0 8.230 8.210 8.230 8.140 8.330 5,862,051 48,198,576 8.2221 5.501 5.488 5.501 5.441 5.568 8,769,477 5.4962 1.48%
2019-06-18 0 8.110 8.100 8.110 8.010 8.150 12,336,079 99,945,002 8.1018 5.421 5.415 5.421 5.354 5.448 18,454,456 5.4158 -0.61%
2019-06-17 0 8.160 8.160 8.170 8.130 8.380 7,125,182 58,504,427 8.2109 5.455 5.455 5.461 5.435 5.602 10,659,089 5.4887 -3.43%
2019-06-14 0 8.450 8.440 8.450 8.330 8.600 8,841,066 74,899,456 8.4718 5.648 5.642 5.648 5.568 5.749 13,226,007 5.6630 0.96%
2019-06-13 0 8.370 8.360 8.370 8.230 8.380 14,279,997 118,619,793 8.3067 5.595 5.588 5.595 5.501 5.602 21,362,507 5.5527 0.24%
2019-06-12 0 8.350 8.330 8.350 8.100 8.380 10,165,304 84,414,017 8.3041 5.582 5.568 5.582 5.415 5.602 15,207,033 5.5510 0.12%
2019-06-11 0 8.340 8.330 8.340 8.010 8.380 11,467,668 95,114,212 8.2941 5.575 5.568 5.575 5.354 5.602 17,155,336 5.5443 4.77%
2019-06-10 0 7.960 7.960 7.970 7.900 8.080 9,920,172 79,210,747 7.9848 5.321 5.321 5.328 5.281 5.401 14,840,322 5.3375 -0.62%
2019-06-06 0 8.010 8.000 8.010 7.950 8.100 5,766,960 46,404,766 8.0467 5.354 5.348 5.354 5.314 5.415 8,627,223 5.3789 1.65%
2019-06-05 0 8.000 7.990 8.000 7.960 8.080 5,483,535 43,824,579 7.9920 5.267 5.261 5.267 5.241 5.320 8,328,149 5.2622 -0.37%
2019-06-04 0 8.030 8.010 8.030 7.940 8.160 6,920,394 55,507,675 8.0209 5.287 5.274 5.287 5.228 5.373 10,510,387 5.2812 -0.25%
2019-06-03 0 8.050 8.030 8.050 7.880 8.060 10,722,000 85,716,596 7.9945 5.300 5.287 5.300 5.188 5.307 16,284,097 5.2638 0.25%
2019-05-31 0 8.030 8.020 8.030 7.850 8.080 9,270,767 73,974,264 7.9793 5.287 5.281 5.287 5.169 5.320 14,080,029 5.2538 1.77%
2019-05-30 0 7.890 7.890 7.900 7.670 7.950 9,905,014 77,751,736 7.8497 5.195 5.195 5.202 5.050 5.235 15,043,295 5.1685 1.28%
2019-05-29 0 7.790 7.790 7.800 7.700 7.880 9,875,184 76,925,861 7.7898 5.129 5.129 5.136 5.070 5.188 14,997,990 5.1291 2.37%
2019-05-28 0 7.610 7.610 7.620 7.540 7.670 11,452,177 87,185,191 7.6130 5.011 5.011 5.017 4.965 5.050 17,393,057 5.0126 1.47%
2019-05-27 0 7.500 7.480 7.500 7.400 7.500 3,143,812 23,360,136 7.4305 4.938 4.925 4.938 4.872 4.938 4,774,682 4.8925 0.81%
2019-05-24 0 7.440 7.420 7.440 7.310 7.450 3,913,830 28,859,435 7.3737 4.899 4.886 4.899 4.813 4.905 5,944,151 4.8551 1.09%
2019-05-23 0 7.360 7.360 7.370 7.330 7.570 4,928,683 36,318,626 7.3688 4.846 4.846 4.853 4.826 4.984 7,485,465 4.8519 -2.00%
2019-05-22 0 7.510 7.500 7.510 7.490 7.690 5,258,000 39,697,520 7.5499 4.945 4.938 4.945 4.932 5.063 7,985,617 4.9711 -1.57%
2019-05-21 0 7.630 7.630 7.640 7.530 7.760 6,019,804 46,130,591 7.6631 5.024 5.024 5.030 4.958 5.109 9,142,611 5.0457 0.93%
2019-05-20 0 7.560 7.550 7.560 7.430 7.600 5,391,589 40,632,485 7.5363 4.978 4.971 4.978 4.892 5.004 8,188,506 4.9621 1.20%
2019-05-17 0 7.470 7.470 7.490 7.420 7.700 3,630,329 27,379,217 7.5418 4.919 4.919 4.932 4.886 5.070 5,513,582 4.9658 -1.45%
2019-05-16 0 7.580 7.580 7.600 7.440 7.690 3,527,058 26,870,226 7.6183 4.991 4.991 5.004 4.899 5.063 5,356,739 5.0162 0.40%
2019-05-15 0 7.550 7.550 7.560 7.490 7.610 2,924,894 22,154,712 7.5745 4.971 4.971 4.978 4.932 5.011 4,442,199 4.9873 0.13%
2019-05-14 0 7.540 7.520 7.540 7.320 7.600 6,848,663 50,997,663 7.4464 4.965 4.951 4.965 4.820 5.004 10,401,445 4.9029 -1.44%
2019-05-10 0 7.650 7.640 7.650 7.520 7.800 9,278,495 70,890,836 7.6403 5.037 5.030 5.037 4.951 5.136 14,091,766 5.0307 -0.26%
2019-05-09 0 7.670 7.670 7.690 7.630 7.890 9,857,601 76,068,409 7.7167 5.050 5.050 5.063 5.024 5.195 14,971,286 5.0810 -0.39%
2019-05-08 0 7.700 7.670 7.700 7.570 7.720 4,931,643 37,659,224 7.6362 5.070 5.050 5.070 4.984 5.083 7,489,960 5.0280 -0.26%
2019-05-07 0 7.720 7.720 7.730 7.660 7.840 5,140,000 39,738,840 7.7313 5.083 5.083 5.090 5.044 5.162 7,806,404 5.0905 0.92%
2019-05-06 0 7.650 7.650 7.660 7.540 7.940 8,259,908 63,109,529 7.6405 5.037 5.037 5.044 4.965 5.228 12,544,781 5.0307 -4.49%
2019-05-03 0 8.010 8.000 8.010 7.820 8.100 4,968,708 39,797,245 8.0096 5.274 5.267 5.274 5.149 5.333 7,546,253 5.2738 1.52%
2019-05-02 0 7.890 7.870 7.890 7.830 8.150 11,893,740 94,194,532 7.9197 5.195 5.182 5.195 5.156 5.366 18,063,684 5.2146 -2.95%
2019-04-30 0 8.130 8.120 8.130 8.010 8.240 4,267,600 34,626,870 8.1139 5.353 5.346 5.353 5.274 5.425 6,481,441 5.3425 -0.49%
2019-04-29 0 8.170 8.170 8.180 8.140 8.250 5,875,985 48,262,329 8.2135 5.379 5.379 5.386 5.360 5.432 8,924,185 5.4080 1.11%
2019-04-26 0 8.080 8.070 8.080 7.970 8.180 10,136,073 82,047,463 8.0946 5.320 5.314 5.320 5.248 5.386 15,394,217 5.3298 1.13%
2019-04-25 0 7.990 7.990 8.000 7.990 8.170 6,206,698 50,157,122 8.0811 5.261 5.261 5.267 5.261 5.379 9,426,457 5.3209 -1.48%
2019-04-24 0 8.110 8.070 8.110 8.000 8.140 8,225,553 66,448,354 8.0783 5.340 5.314 5.340 5.267 5.360 12,492,604 5.3190 1.00%
2019-04-23 0 8.030 8.010 8.030 7.950 8.180 9,307,081 75,247,892 8.0850 5.287 5.274 5.287 5.235 5.386 14,135,181 5.3234 -0.62%
2019-04-18 0 8.080 8.060 8.080 7.890 8.080 6,810,953 54,640,030 8.0224 5.320 5.307 5.320 5.195 5.320 10,344,173 5.2822 0.62%
2019-04-17 0 8.030 8.010 8.030 7.750 8.030 10,745,608 85,327,735 7.9407 5.287 5.274 5.287 5.103 5.287 16,319,952 5.2284 3.61%
2019-04-16 0 7.750 7.740 7.750 7.700 7.950 13,403,699 104,066,072 7.7640 5.103 5.096 5.103 5.070 5.235 20,356,942 5.1121 -1.27%
2019-04-15 0 7.850 7.840 7.850 7.770 7.930 14,627,449 115,047,214 7.8652 5.169 5.162 5.169 5.116 5.221 22,215,519 5.1787 2.21%
2019-04-12 0 7.680 7.660 7.680 7.370 7.710 16,911,936 129,049,233 7.6307 5.057 5.044 5.057 4.853 5.077 25,685,097 5.0243 4.35%
2019-04-11 0 7.360 7.350 7.360 7.280 7.410 6,854,944 50,192,025 7.3220 4.846 4.839 4.846 4.793 4.879 10,410,984 4.8211 0.14%
2019-04-10 0 7.350 7.340 7.350 7.270 7.380 8,772,986 64,293,329 7.3286 4.839 4.833 4.839 4.787 4.859 13,324,021 4.8254 -0.14%
2019-04-09 0 7.360 7.360 7.370 7.250 7.420 6,646,946 48,876,778 7.3533 4.846 4.846 4.853 4.774 4.886 10,095,086 4.8416 1.10%
2019-04-08 0 7.280 7.270 7.280 7.220 7.310 7,723,712 56,106,177 7.2641 4.793 4.787 4.793 4.754 4.813 11,730,430 4.7830 1.11%
2019-04-04 0 7.200 7.190 7.200 7.160 7.350 8,811,817 63,551,661 7.2121 4.741 4.734 4.741 4.714 4.839 13,382,996 4.7487 -1.37%
2019-04-03 0 7.300 7.290 7.300 7.200 7.330 9,033,762 65,592,044 7.2608 4.807 4.800 4.807 4.741 4.826 13,720,076 4.7807 0.41%
2019-04-02 0 7.270 7.270 7.280 7.210 7.320 10,179,929 73,734,261 7.2431 4.787 4.787 4.793 4.747 4.820 15,460,824 4.7691 0.41%
2019-04-01 0 7.240 7.230 7.240 7.140 7.450 27,627,520 198,930,644 7.2005 4.767 4.760 4.767 4.701 4.905 41,959,449 4.7410 -1.50%
2019-03-29 0 7.350 7.340 7.350 7.290 7.480 12,047,232 88,480,416 7.3445 4.839 4.833 4.839 4.800 4.925 18,296,800 4.8358 -0.41%
2019-03-28 0 7.380 7.350 7.380 7.270 7.420 6,384,412 46,820,185 7.3335 4.859 4.839 4.859 4.787 4.886 9,696,361 4.8286 0.96%
2019-03-27 0 7.310 7.310 7.340 7.210 7.460 7,423,105 54,411,697 7.3300 4.813 4.813 4.833 4.747 4.912 11,273,882 4.8263 -0.95%
2019-03-26 0 7.380 7.380 7.390 7.120 7.430 14,601,306 106,558,751 7.2979 4.859 4.859 4.866 4.688 4.892 22,175,814 4.8052 2.36%
2019-03-25 0 7.210 7.180 7.210 6.890 7.210 16,867,663 119,688,700 7.0957 4.747 4.728 4.747 4.537 4.747 25,617,857 4.6721 -1.77%
2019-03-22 0 7.340 7.330 7.340 7.120 8.150 34,333,757 254,898,954 7.4241 4.833 4.826 4.833 4.688 5.366 52,144,584 4.8883 -9.05%
2019-03-21 0 8.070 8.050 8.070 7.970 8.180 3,805,624 30,814,342 8.0971 5.314 5.300 5.314 5.248 5.386 5,779,813 5.3314 0.37%
2019-03-20 0 8.040 8.040 8.050 7.880 8.190 11,578,436 92,380,585 7.9787 5.294 5.294 5.300 5.188 5.393 17,584,814 5.2534 -1.11%
2019-03-19 0 8.130 8.120 8.130 8.000 8.340 16,838,848 136,408,337 8.1008 5.353 5.346 5.353 5.267 5.491 25,574,094 5.3338 -1.45%
2019-03-18 0 8.250 8.250 8.260 8.100 8.340 11,169,003 92,167,710 8.2521 5.432 5.432 5.439 5.333 5.491 16,962,985 5.4335 1.48%
2019-03-15 0 8.130 8.120 8.130 8.080 8.400 11,207,223 91,442,621 8.1593 5.353 5.346 5.353 5.320 5.531 17,021,032 5.3723 -0.73%
2019-03-14 0 8.190 8.160 8.190 8.010 8.550 8,814,957 72,031,634 8.1715 5.393 5.373 5.393 5.274 5.630 13,387,765 5.3804 -1.92%
2019-03-13 0 8.350 8.350 8.400 8.350 8.590 4,947,456 41,547,866 8.3978 5.498 5.498 5.531 5.498 5.656 7,513,976 5.5294 -1.76%
2019-03-12 0 8.500 8.500 8.510 8.100 8.520 9,628,116 80,967,554 8.4095 5.597 5.597 5.603 5.333 5.610 14,622,755 5.5371 4.55%
2019-03-11 0 8.130 8.120 8.130 8.040 8.190 2,530,500 20,517,643 8.1081 5.353 5.346 5.353 5.294 5.393 3,843,211 5.3387 -0.25%
2019-03-08 0 8.150 8.140 8.150 8.030 8.480 10,717,862 88,149,226 8.2245 5.366 5.360 5.366 5.287 5.584 16,277,812 5.4153 -3.55%
2019-03-07 0 8.450 8.440 8.450 8.360 8.700 5,436,792 46,127,741 8.4844 5.564 5.557 5.564 5.505 5.728 8,257,158 5.5864 -2.42%
2019-03-06 0 8.660 8.640 8.660 8.600 8.780 2,961,358 25,718,690 8.6848 5.702 5.689 5.702 5.663 5.781 4,497,579 5.7183 0.35%
2019-03-05 0 8.630 8.630 8.640 8.490 8.690 3,768,660 32,510,615 8.6266 5.682 5.682 5.689 5.590 5.722 5,723,673 5.6800 0.23%
2019-03-04 0 8.610 8.560 8.610 8.500 8.680 4,394,000 37,811,730 8.6053 5.669 5.636 5.669 5.597 5.715 6,673,412 5.6660 1.29%
2019-03-01 0 8.500 8.480 8.500 8.260 8.560 6,055,747 51,461,726 8.4980 5.597 5.584 5.597 5.439 5.636 9,197,199 5.5954 2.41%
2019-02-28 0 8.300 8.280 8.300 8.260 8.670 8,890,015 74,045,031 8.3290 5.465 5.452 5.465 5.439 5.709 13,501,760 5.4841 -3.04%
2019-02-27 0 8.560 8.530 8.560 8.480 8.820 4,995,650 43,135,311 8.6346 5.636 5.616 5.636 5.584 5.807 7,587,171 5.6853 -1.83%
2019-02-26 0 8.720 8.720 8.730 8.420 8.750 14,469,821 124,941,861 8.6347 5.742 5.742 5.748 5.544 5.761 21,976,121 5.6853 3.69%
2019-02-25 0 8.410 8.400 8.410 8.300 8.570 12,763,803 108,047,825 8.4652 5.537 5.531 5.537 5.465 5.643 19,385,097 5.5738 -0.12%
2019-02-22 0 8.420 8.390 8.420 8.190 8.430 9,395,702 78,379,457 8.3421 5.544 5.524 5.544 5.393 5.551 14,269,775 5.4927 0.72%
2019-02-21 0 8.360 8.340 8.360 8.160 8.360 7,257,235 59,982,014 8.2651 5.505 5.491 5.505 5.373 5.505 11,021,966 5.4420 2.08%
2019-02-20 0 8.190 8.180 8.190 8.130 8.310 6,804,433 55,928,869 8.2195 5.393 5.386 5.393 5.353 5.472 10,334,270 5.4120 -0.49%
2019-02-19 0 8.230 8.220 8.230 7.910 8.320 14,676,522 119,888,527 8.1687 5.419 5.412 5.419 5.208 5.478 22,290,049 5.3786 4.05%
2019-02-18 0 7.910 7.900 7.910 7.600 7.910 8,597,618 67,102,677 7.8048 5.208 5.202 5.208 5.004 5.208 13,057,680 5.1389 4.08%
2019-02-15 0 7.600 7.590 7.600 7.510 7.900 7,999,180 60,756,018 7.5953 5.004 4.998 5.004 4.945 5.202 12,148,799 5.0010 -3.31%
2019-02-14 0 7.860 7.860 7.870 7.660 7.900 5,393,046 42,200,381 7.8250 5.175 5.175 5.182 5.044 5.202 8,190,719 5.1522 1.03%
2019-02-13 0 7.780 7.760 7.780 7.650 7.830 9,834,285 76,250,192 7.7535 5.123 5.109 5.123 5.037 5.156 14,935,875 5.1052 2.23%
2019-02-12 0 7.610 7.600 7.610 7.450 7.630 4,902,011 37,023,228 7.5527 5.011 5.004 5.011 4.905 5.024 7,444,956 4.9729 0.93%
2019-02-11 0 7.540 7.530 7.540 7.420 7.580 4,202,509 31,567,053 7.5115 4.965 4.958 4.965 4.886 4.991 6,382,584 4.9458 -0.13%
2019-02-08 0 7.550 7.550 7.560 7.190 7.580 7,857,832 58,559,130 7.4523 4.971 4.971 4.978 4.734 4.991 11,934,126 4.9069 0.67%
2019-02-04 0 7.500 7.500 7.520 7.430 7.530 1,933,833 14,508,548 7.5025 4.938 4.938 4.951 4.892 4.958 2,937,020 4.9399 0.00%
2019-02-01 0 7.500 7.490 7.500 7.380 7.510 3,567,266 26,586,250 7.4528 4.938 4.932 4.938 4.859 4.945 5,417,805 4.9072 0.54%
2019-01-31 0 7.460 7.450 7.460 7.360 7.510 7,984,353 59,427,023 7.4429 4.912 4.905 4.912 4.846 4.945 12,126,280 4.9007 2.19%
2019-01-30 0 7.300 7.290 7.300 7.220 7.450 14,642,622 106,728,135 7.2889 4.807 4.800 4.807 4.754 4.905 22,238,563 4.7992 -2.54%
2019-01-29 0 7.490 7.450 7.490 7.290 7.490 9,317,963 68,957,876 7.4005 4.932 4.905 4.932 4.800 4.932 14,151,708 4.8728 1.22%
2019-01-28 0 7.400 7.360 7.400 7.230 7.400 11,563,547 84,893,454 7.3415 4.872 4.846 4.872 4.760 4.872 17,562,201 4.8339 2.21%
2019-01-25 0 7.240 7.230 7.240 7.090 7.260 7,534,511 54,112,878 7.1820 4.767 4.760 4.767 4.668 4.780 11,443,080 4.7289 2.70%
2019-01-24 0 7.050 7.030 7.050 6.900 7.070 4,729,845 33,122,182 7.0028 4.642 4.629 4.642 4.543 4.655 7,183,478 4.6109 0.71%
2019-01-23 0 7.000 6.990 7.000 6.970 7.080 7,969,230 56,021,089 7.0297 4.609 4.602 4.609 4.589 4.662 12,103,312 4.6286 -1.55%
2019-01-22 0 7.110 7.100 7.110 6.910 7.280 6,204,787 43,764,035 7.0533 4.681 4.675 4.681 4.550 4.793 9,423,555 4.6441 -1.11%
2019-01-21 0 7.190 7.170 7.190 6.960 7.260 5,081,865 36,431,549 7.1689 4.734 4.721 4.734 4.583 4.780 7,718,111 4.7203 2.86%
2019-01-18 0 6.990 6.980 6.990 6.940 7.100 8,457,509 59,103,364 6.9883 4.602 4.596 4.602 4.570 4.675 12,844,889 4.6013 -0.85%
2019-01-17 0 7.050 7.040 7.050 6.980 7.300 9,245,210 65,366,562 7.0703 4.642 4.635 4.642 4.596 4.807 14,041,214 4.6553 -2.49%
2019-01-16 0 7.230 7.210 7.230 6.910 7.230 13,479,243 96,630,135 7.1688 4.760 4.747 4.760 4.550 4.760 20,471,675 4.7202 3.14%
2019-01-15 0 7.010 7.010 7.020 6.730 7.020 12,498,967 87,000,407 6.9606 4.616 4.616 4.622 4.431 4.622 18,982,875 4.5831 3.85%
2019-01-14 0 6.750 6.750 6.760 6.720 6.970 4,566,000 30,949,480 6.7782 4.444 4.444 4.451 4.425 4.589 6,934,638 4.4630 -2.17%
2019-01-11 0 6.900 6.890 6.900 6.730 6.980 11,165,576 76,770,648 6.8757 4.543 4.537 4.543 4.431 4.596 16,957,780 4.5272 2.07%
2019-01-10 0 6.760 6.750 6.760 6.700 6.880 6,232,184 42,271,265 6.7827 4.451 4.444 4.451 4.412 4.530 9,465,164 4.4660 -1.02%
2019-01-09 0 6.830 6.820 6.830 6.650 6.840 10,885,733 73,858,698 6.7849 4.497 4.491 4.497 4.379 4.504 16,532,767 4.4674 2.86%
2019-01-08 0 6.640 6.640 6.650 6.490 6.740 16,531,923 109,859,575 6.6453 4.372 4.372 4.379 4.273 4.438 25,107,950 4.3755 2.31%
2019-01-07 0 6.490 6.480 6.490 6.150 6.700 14,206,402 90,575,289 6.3757 4.273 4.267 4.273 4.049 4.412 21,576,052 4.1980 6.57%
2019-01-04 0 6.090 6.070 6.090 5.970 6.100 3,359,410 20,327,928 6.0510 4.010 3.997 4.010 3.931 4.016 5,102,123 3.9842 1.50%
2019-01-03 0 6.000 5.990 6.000 5.960 6.230 7,746,501 46,782,012 6.0391 3.951 3.944 3.951 3.924 4.102 11,765,041 3.9764 -0.17%
2019-01-02 0 6.010 6.000 6.010 5.960 6.220 3,712,690 22,328,209 6.0140 3.957 3.951 3.957 3.924 4.095 5,638,669 3.9598 -3.38%
2018-12-31 0 6.220 6.220 6.230 6.020 6.240 3,120,000 19,235,620 6.1653 4.095 4.095 4.102 3.964 4.109 4,738,517 4.0594 2.13%
2018-12-28 0 6.090 6.080 6.090 5.920 6.170 4,438,118 26,918,275 6.0652 4.010 4.003 4.010 3.898 4.063 6,740,416 3.9936 1.50%
2018-12-27 0 6.000 5.960 6.000 5.950 6.130 4,709,396 28,400,188 6.0305 3.951 3.924 3.951 3.918 4.036 7,152,421 3.9707 -1.48%
2018-12-24 0 6.090 6.080 6.090 5.850 6.090 2,716,831 16,297,099 5.9986 4.010 4.003 4.010 3.852 4.010 4,126,202 3.9497 0.66%
2018-12-21 0 6.050 6.050 6.070 5.910 6.190 6,510,887 39,295,057 6.0353 3.984 3.984 3.997 3.891 4.076 9,888,446 3.9738 -1.94%
2018-12-20 0 6.170 6.140 6.170 6.090 6.470 9,757,150 60,759,454 6.2272 4.063 4.043 4.063 4.010 4.260 14,818,726 4.1002 -0.64%
2018-12-19 0 6.210 6.200 6.210 6.180 6.290 4,846,635 30,089,114 6.2082 4.089 4.082 4.089 4.069 4.142 7,360,854 4.0877 -0.96%
2018-12-18 0 6.270 6.250 6.270 6.120 6.350 9,312,336 57,953,729 6.2233 4.128 4.115 4.128 4.030 4.181 14,143,162 4.0977 0.00%
2018-12-17 0 6.270 6.270 6.280 6.270 6.570 5,603,930 35,489,304 6.3329 4.128 4.128 4.135 4.128 4.326 8,511,000 4.1698 -3.24%
2018-12-14 0 6.480 6.450 6.480 6.300 6.500 8,875,061 56,876,649 6.4086 4.267 4.247 4.267 4.148 4.280 13,479,048 4.2196 -0.31%
2018-12-13 0 6.500 6.480 6.500 6.170 6.500 10,781,603 69,064,728 6.4058 4.280 4.267 4.280 4.063 4.280 16,374,619 4.2178 4.84%
2018-12-12 0 6.200 6.190 6.200 6.100 6.280 9,328,376 57,794,544 6.1956 4.082 4.076 4.082 4.016 4.135 14,167,523 4.0794 1.81%
2018-12-11 0 6.090 6.090 6.110 6.060 6.180 10,445,828 63,809,984 6.1087 4.010 4.010 4.023 3.990 4.069 15,864,659 4.0221 -0.49%
2018-12-10 0 6.120 6.120 6.130 6.090 6.360 8,978,000 55,024,360 6.1288 4.030 4.030 4.036 4.010 4.188 13,635,387 4.0354 -3.92%
2018-12-07 0 6.370 6.360 6.370 6.360 6.500 5,324,000 34,131,120 6.4108 4.194 4.188 4.194 4.188 4.280 8,085,855 4.2211 -0.78%
2018-12-06 0 6.420 6.410 6.420 6.360 6.660 7,736,874 50,135,294 6.4800 4.227 4.221 4.227 4.188 4.385 11,750,420 4.2667 -2.87%
2018-12-05 0 6.610 6.600 6.610 6.560 6.700 7,390,723 48,910,415 6.6178 4.352 4.346 4.352 4.319 4.412 11,224,702 4.3574 -3.50%
2018-12-04 0 6.850 6.850 6.860 6.830 6.980 12,110,788 83,506,206 6.8952 4.510 4.510 4.517 4.497 4.596 18,393,326 4.5400 -0.72%
2018-12-03 0 6.900 6.900 6.920 6.850 7.130 21,485,458 149,589,595 6.9624 4.543 4.543 4.556 4.510 4.695 32,631,159 4.5843 1.17%
2018-11-30 0 6.820 6.820 6.830 6.660 6.870 13,741,078 93,586,744 6.8107 4.491 4.491 4.497 4.385 4.523 20,869,338 4.4844 0.74%
2018-11-29 0 6.770 6.750 6.770 6.690 6.860 9,606,788 65,189,863 6.7858 4.458 4.444 4.458 4.405 4.517 14,590,363 4.4680 -0.15%
2018-11-28 0 6.780 6.750 6.780 6.530 6.780 18,551,610 123,476,987 6.6559 4.464 4.444 4.464 4.300 4.464 28,175,361 4.3824 4.95%
2018-11-27 0 6.460 6.450 6.460 6.260 6.480 11,586,866 74,313,798 6.4136 4.253 4.247 4.253 4.122 4.267 17,597,617 4.2229 3.19%
2018-11-26 0 6.260 6.250 6.260 6.210 6.370 7,241,395 45,408,018 6.2706 4.122 4.115 4.122 4.089 4.194 10,997,909 4.1288 -0.63%
2018-11-23 0 6.300 6.280 6.300 6.260 6.460 3,666,000 23,090,840 6.2986 4.148 4.135 4.148 4.122 4.253 5,567,758 4.1472 -1.87%
2018-11-22 0 6.420 6.410 6.420 6.240 6.470 9,394,649 60,042,425 6.3911 4.227 4.221 4.227 4.109 4.260 14,268,175 4.2081 1.26%
2018-11-21 0 6.340 6.330 6.340 6.200 6.400 5,130,000 32,463,810 6.3282 4.174 4.168 4.174 4.082 4.214 7,791,216 4.1667 0.32%
2018-11-20 0 6.320 6.320 6.330 6.180 6.380 9,742,000 61,576,134 6.3207 4.161 4.161 4.168 4.069 4.201 14,795,717 4.1618 0.48%
2018-11-19 0 6.290 6.270 6.290 6.210 6.540 15,280,723 96,448,765 6.3118 4.142 4.128 4.142 4.089 4.306 23,207,683 4.1559 -1.41%
2018-11-16 0 6.380 6.380 6.390 6.050 6.400 29,201,752 183,919,678 6.2982 4.201 4.201 4.207 3.984 4.214 44,350,323 4.1470 4.93%
2018-11-15 0 6.080 6.080 6.090 5.660 6.130 17,065,318 102,268,151 5.9927 4.003 4.003 4.010 3.727 4.036 25,918,046 3.9458 6.29%
2018-11-14 0 5.720 5.710 5.720 5.620 5.780 10,396,293 59,269,681 5.7010 3.766 3.760 3.766 3.700 3.806 15,789,428 3.7538 1.60%
2018-11-13 0 5.630 5.630 5.640 5.510 5.640 10,130,196 56,452,346 5.5727 3.707 3.707 3.714 3.628 3.714 15,385,291 3.6692 -0.71%
2018-11-12 0 5.670 5.670 5.680 5.600 5.750 6,797,200 38,638,370 5.6845 3.733 3.733 3.740 3.687 3.786 10,323,285 3.7428 0.71%
2018-11-09 0 5.630 5.620 5.630 5.600 5.700 10,319,101 58,183,503 5.6384 3.707 3.700 3.707 3.687 3.753 15,672,192 3.7125 -1.05%
2018-11-08 0 5.690 5.680 5.690 5.660 5.790 13,290,227 75,660,956 5.6930 3.746 3.740 3.746 3.727 3.812 20,184,606 3.7484 0.35%
2018-11-07 0 5.670 5.660 5.670 5.600 5.790 17,419,536 98,774,911 5.6704 3.733 3.727 3.733 3.687 3.812 26,456,017 3.7336 0.35%
2018-11-06 0 5.650 5.640 5.650 5.560 5.680 15,122,104 84,804,816 5.6080 3.720 3.714 3.720 3.661 3.740 22,966,779 3.6925 -0.53%
2018-11-05 0 5.680 5.680 5.690 5.660 5.980 11,100,000 63,932,098 5.7596 3.740 3.740 3.746 3.727 3.937 16,858,187 3.7923 -4.54%
2018-11-02 0 5.950 5.940 5.950 5.770 5.970 30,472,765 178,491,052 5.8574 3.918 3.911 3.918 3.799 3.931 46,280,681 3.8567 4.57%
2018-11-01 0 5.690 5.680 5.690 5.560 5.790 22,671,186 129,650,683 5.7187 3.746 3.740 3.746 3.661 3.812 34,431,989 3.7654 1.79%
2018-10-31 0 5.590 5.580 5.590 5.440 5.650 14,462,679 80,510,638 5.5668 3.681 3.674 3.681 3.582 3.720 21,965,274 3.6654 3.33%
2018-10-30 0 5.410 5.400 5.410 5.380 5.570 15,190,925 82,975,345 5.4622 3.562 3.556 3.562 3.542 3.667 23,071,302 3.5965 -4.25%
2018-10-29 0 5.650 5.630 5.650 5.580 5.790 7,691,529 43,386,250 5.6408 3.720 3.707 3.720 3.674 3.812 11,681,552 3.7141 -1.22%
2018-10-26 0 5.720 5.720 5.730 5.710 5.920 16,367,953 94,599,754 5.7796 3.766 3.766 3.773 3.760 3.898 24,858,919 3.8055 -2.22%
2018-10-25 0 5.850 5.820 5.850 5.670 5.880 30,657,255 177,093,170 5.7766 3.852 3.832 3.852 3.733 3.872 46,560,876 3.8035 -2.50%
2018-10-24 0 6.000 5.990 6.000 5.930 6.350 29,679,710 178,440,197 6.0122 3.951 3.944 3.951 3.905 4.181 45,076,224 3.9586 -4.46%
2018-10-23 0 6.280 6.280 6.290 6.240 7.100 26,003,149 168,003,344 6.4609 4.135 4.135 4.142 4.109 4.675 39,492,427 4.2541 -10.80%
2018-10-22 0 7.040 7.030 7.040 7.040 7.480 15,408,664 111,266,860 7.2211 4.635 4.629 4.635 4.635 4.925 23,401,994 4.7546 -4.86%
2018-10-19 0 7.400 7.380 7.400 7.260 7.470 7,730,025 57,146,496 7.3928 4.872 4.859 4.872 4.780 4.919 11,740,018 4.8677 0.27%
2018-10-18 0 7.380 7.370 7.380 7.320 7.850 12,020,660 89,756,219 7.4668 4.859 4.853 4.859 4.820 5.169 18,256,444 4.9164 -2.89%
2018-10-16 0 7.600 7.570 7.600 7.540 7.890 4,662,925 35,542,340 7.6223 5.004 4.984 5.004 4.965 5.195 7,081,843 5.0188 -0.65%
2018-10-15 0 7.650 7.650 7.680 7.650 7.840 2,377,070 18,350,174 7.7197 5.037 5.037 5.057 5.037 5.162 3,610,188 5.0829 -1.42%
2018-10-12 0 7.760 7.760 7.800 7.620 7.820 3,376,706 26,160,854 7.7474 5.109 5.109 5.136 5.017 5.149 5,128,391 5.1012 1.84%
2018-10-11 0 7.620 7.620 7.630 7.610 8.160 8,868,324 68,683,927 7.7449 5.017 5.017 5.024 5.011 5.373 13,468,816 5.0995 -6.85%
2018-10-10 0 8.180 8.160 8.180 8.150 8.370 3,594,594 29,476,240 8.2002 5.386 5.373 5.386 5.366 5.511 5,459,310 5.3993 -2.04%
2018-10-09 0 8.350 8.320 8.350 8.170 8.400 7,267,767 60,498,032 8.3242 5.498 5.478 5.498 5.379 5.531 11,037,961 5.4809 0.36%
2018-10-08 0 8.320 8.320 8.330 8.170 8.340 7,056,532 58,427,630 8.2799 5.478 5.478 5.485 5.379 5.491 10,717,147 5.4518 1.09%
2018-10-05 0 8.230 8.230 8.240 8.210 8.300 3,663,361 30,163,085 8.2337 5.419 5.419 5.425 5.406 5.465 5,563,750 5.4214 0.00%
2018-10-04 0 8.230 8.230 8.250 8.200 8.480 8,633,750 71,636,690 8.2973 5.419 5.419 5.432 5.399 5.584 13,112,556 5.4632 -1.20%
2018-10-03 0 8.330 8.330 8.340 8.190 8.500 4,592,500 38,236,745 8.3259 5.485 5.485 5.491 5.393 5.597 6,974,885 5.4821 1.71%
2018-10-02 0 8.190 8.190 8.200 8.150 8.350 3,619,140 29,751,363 8.2206 5.393 5.393 5.399 5.366 5.498 5,496,589 5.4127 -0.97%
2018-09-28 0 8.270 8.240 8.270 8.150 8.370 4,520,929 37,285,387 8.2473 5.445 5.425 5.445 5.366 5.511 6,866,186 5.4303 0.73%
2018-09-27 0 8.210 8.180 8.210 8.100 8.280 5,301,000 43,451,780 8.1969 5.406 5.386 5.406 5.333 5.452 8,050,923 5.3971 0.12%
2018-09-26 0 8.200 8.190 8.200 8.110 8.510 10,390,833 84,945,163 8.1750 5.399 5.393 5.399 5.340 5.603 15,781,135 5.3827 -2.15%
2018-09-24 0 8.380 8.370 8.380 8.040 8.390 5,416,171 45,060,450 8.3196 5.518 5.511 5.518 5.294 5.524 8,225,840 5.4779 1.21%
2018-09-21 0 8.280 8.270 8.280 8.060 8.320 15,838,205 129,855,052 8.1988 5.452 5.445 5.452 5.307 5.478 24,054,362 5.3984 0.24%
2018-09-20 0 8.260 8.260 8.290 8.150 8.520 14,989,351 123,878,867 8.2645 5.439 5.439 5.458 5.366 5.610 22,765,160 5.4416 -1.20%
2018-09-19 0 8.360 8.350 8.370 7.940 8.480 20,398,708 169,969,923 8.3324 5.505 5.498 5.511 5.228 5.584 30,980,651 5.4863 6.23%
2018-09-18 0 7.870 7.860 7.870 7.320 7.930 14,939,557 115,232,656 7.7133 5.182 5.175 5.182 4.820 5.221 22,689,535 5.0787 7.07%
2018-09-17 0 7.500 7.490 7.500 7.310 7.520 3,856,500 28,691,070 7.4397 4.839 4.833 4.839 4.717 4.852 5,976,613 4.8006 0.27%
2018-09-14 0 7.480 7.470 7.480 7.310 7.620 6,481,608 48,493,581 7.4817 4.827 4.820 4.827 4.717 4.917 10,044,876 4.8277 -0.80%
2018-09-13 0 7.540 7.530 7.540 7.440 7.560 8,419,443 63,213,388 7.5080 4.865 4.859 4.865 4.801 4.878 13,048,036 4.8447 1.34%
2018-09-12 0 7.440 7.410 7.440 7.180 7.470 11,241,350 82,996,291 7.3831 4.801 4.781 4.801 4.633 4.820 17,421,288 4.7641 2.20%
2018-09-11 0 7.280 7.270 7.280 7.180 7.460 3,998,700 29,130,952 7.2851 4.698 4.691 4.698 4.633 4.814 6,196,988 4.7008 -2.54%
2018-09-10 0 7.470 7.460 7.470 7.340 7.650 4,739,619 35,279,242 7.4435 4.820 4.814 4.820 4.736 4.936 7,345,227 4.8030 -2.48%
2018-09-07 0 7.660 7.650 7.660 7.570 7.790 4,354,667 33,375,827 7.6644 4.943 4.936 4.943 4.885 5.027 6,748,648 4.9456 -0.91%
2018-09-06 0 7.730 7.730 7.740 7.700 7.900 7,021,587 54,556,830 7.7699 4.988 4.988 4.994 4.969 5.098 10,881,708 5.0136 -1.78%
2018-09-05 0 7.870 7.860 7.870 7.860 8.030 8,051,814 63,704,980 7.9119 5.078 5.072 5.078 5.072 5.181 12,478,303 5.1053 -2.36%
2018-09-04 0 8.060 8.060 8.070 8.000 8.160 3,524,744 28,403,141 8.0582 5.201 5.201 5.207 5.162 5.265 5,462,474 5.1997 -0.49%
2018-09-03 0 8.100 8.100 8.110 7.990 8.270 4,360,720 35,305,409 8.0962 5.227 5.227 5.233 5.156 5.336 6,758,028 5.2242 -0.86%
2018-08-31 0 8.170 8.160 8.170 8.010 8.170 6,744,000 54,753,993 8.1189 5.272 5.265 5.272 5.169 5.272 10,451,518 5.2389 0.12%
2018-08-30 0 8.160 8.160 8.170 8.120 8.270 3,956,907 32,269,113 8.1551 5.265 5.265 5.272 5.240 5.336 6,132,219 5.2622 -1.21%
2018-08-29 0 8.260 8.250 8.260 8.110 8.260 2,988,796 24,564,856 8.2190 5.330 5.323 5.330 5.233 5.330 4,631,888 5.3034 0.00%
2018-08-28 0 8.260 8.260 8.280 8.110 8.290 6,193,129 50,861,960 8.2126 5.330 5.330 5.343 5.233 5.349 9,597,805 5.2993 0.73%
2018-08-27 0 8.200 8.190 8.200 8.150 8.270 5,261,341 43,229,312 8.2164 5.291 5.285 5.291 5.259 5.336 8,153,766 5.3018 0.24%
2018-08-24 0 8.180 8.170 8.180 8.100 8.230 6,235,600 50,865,927 8.1573 5.278 5.272 5.278 5.227 5.311 9,663,625 5.2636 -0.12%
2018-08-23 0 8.190 8.190 8.200 8.160 8.350 7,647,809 62,670,003 8.1945 5.285 5.285 5.291 5.265 5.388 11,852,196 5.2876 -0.85%
2018-08-22 0 8.260 8.260 8.270 8.200 8.480 14,224,750 117,841,815 8.2843 5.330 5.330 5.336 5.291 5.472 22,044,814 5.3456 -0.96%
2018-08-21 0 8.340 8.330 8.340 7.900 9.140 41,612,106 343,236,717 8.2485 5.382 5.375 5.382 5.098 5.898 64,488,384 5.3225 -7.33%
2018-08-20 0 9.000 9.000 9.030 8.800 9.200 2,308,809 20,816,892 9.0163 5.807 5.807 5.827 5.678 5.936 3,578,078 5.8179 0.78%
2018-08-17 0 8.930 8.930 8.940 8.810 8.990 2,021,261 17,996,280 8.9035 5.762 5.762 5.769 5.685 5.801 3,132,450 5.7451 0.11%
2018-08-16 0 8.920 8.900 8.920 8.570 8.950 5,414,100 47,971,106 8.8604 5.756 5.743 5.756 5.530 5.775 8,390,504 5.7173 1.13%
2018-08-15 0 8.820 8.820 8.830 8.710 9.300 5,092,586 45,052,703 8.8467 5.691 5.691 5.698 5.620 6.001 7,892,238 5.7085 -2.97%
2018-08-14 0 9.090 9.080 9.090 9.040 9.220 3,038,072 27,647,115 9.1002 5.865 5.859 5.865 5.833 5.949 4,708,254 5.8721 -0.11%
2018-08-13 0 9.100 9.090 9.100 9.020 9.190 3,238,786 29,464,859 9.0975 5.872 5.865 5.872 5.820 5.930 5,019,310 5.8703 -1.09%
2018-08-10 0 9.200 9.190 9.200 9.060 9.270 3,576,553 32,773,606 9.1635 5.936 5.930 5.936 5.846 5.982 5,542,765 5.9129 0.55%
2018-08-09 0 9.150 9.150 9.180 9.130 9.290 2,844,252 26,154,526 9.1956 5.904 5.904 5.924 5.891 5.995 4,407,881 5.9336 0.22%
2018-08-08 0 9.130 9.130 9.170 9.060 9.250 4,299,806 39,360,495 9.1540 5.891 5.891 5.917 5.846 5.969 6,663,627 5.9068 0.11%
2018-08-07 0 9.120 9.120 9.130 8.800 9.180 4,813,036 43,421,113 9.0216 5.885 5.885 5.891 5.678 5.924 7,459,005 5.8213 3.05%
2018-08-06 0 8.850 8.840 8.850 8.810 9.300 7,981,204 71,015,025 8.8978 5.711 5.704 5.711 5.685 6.001 12,368,875 5.7414 -1.88%
2018-08-03 0 9.020 9.010 9.020 8.910 9.270 5,001,500 45,025,585 9.0024 5.820 5.814 5.820 5.749 5.982 7,751,077 5.8089 -2.91%
2018-08-02 0 9.290 9.280 9.290 9.040 9.380 8,361,600 77,009,974 9.2100 5.995 5.988 5.995 5.833 6.053 12,958,394 5.9429 -0.11%
2018-08-01 0 9.300 9.280 9.300 9.180 9.570 8,559,550 79,542,709 9.2929 6.001 5.988 6.001 5.924 6.175 13,265,167 5.9964 -0.53%
2018-07-31 0 9.350 9.340 9.350 9.210 9.480 12,867,820 120,099,038 9.3333 6.033 6.027 6.033 5.943 6.117 19,941,911 6.0224 -1.89%
2018-07-30 0 9.530 9.490 9.530 9.350 9.800 10,363,109 98,353,132 9.4907 6.149 6.124 6.149 6.033 6.324 16,060,234 6.1240 -2.46%
2018-07-27 0 9.770 9.760 9.770 9.220 9.800 20,536,772 197,109,799 9.5979 6.304 6.298 6.304 5.949 6.324 31,826,874 6.1932 5.05%
2018-07-26 0 9.300 9.300 9.310 9.100 9.400 14,384,690 133,737,883 9.2972 6.001 6.001 6.007 5.872 6.065 22,292,681 5.9992 -0.32%
2018-07-25 0 9.330 9.310 9.330 9.170 9.480 22,986,000 213,201,937 9.2753 6.020 6.007 6.020 5.917 6.117 35,622,566 5.9850 1.74%
2018-07-24 0 9.170 9.160 9.170 8.500 9.180 27,172,916 243,802,548 8.9723 5.917 5.911 5.917 5.485 5.924 42,111,242 5.7895 9.43%
2018-07-23 0 8.380 8.380 8.390 7.890 8.440 8,404,130 69,666,487 8.2896 5.407 5.407 5.414 5.091 5.446 13,024,305 5.3490 5.54%
2018-07-20 0 7.940 7.920 7.940 7.780 8.010 3,696,298 29,167,571 7.8910 5.123 5.110 5.123 5.020 5.169 5,728,340 5.0918 -1.12%
2018-07-19 0 8.030 8.010 8.030 7.900 8.070 4,961,635 39,612,556 7.9838 5.181 5.169 5.181 5.098 5.207 7,689,297 5.1516 0.37%
2018-07-18 0 8.000 7.980 8.000 7.940 8.100 3,388,702 27,157,193 8.0140 5.162 5.149 5.162 5.123 5.227 5,251,643 5.1712 0.25%
2018-07-17 0 7.980 7.980 7.990 7.720 8.020 5,951,679 47,038,275 7.9034 5.149 5.149 5.156 4.981 5.175 9,223,618 5.0998 2.31%
2018-07-16 0 7.800 7.790 7.800 7.700 8.020 10,934,160 85,135,044 7.7862 5.033 5.027 5.033 4.969 5.175 16,945,221 5.0241 -1.39%
2018-07-13 0 7.910 7.900 7.910 7.860 8.080 3,931,735 31,068,586 7.9020 5.104 5.098 5.104 5.072 5.214 6,093,209 5.0989 0.13%
2018-07-12 0 7.900 7.890 7.900 7.830 7.900 5,463,500 43,015,010 7.8732 5.098 5.091 5.098 5.052 5.098 8,467,062 5.0803 -0.38%
2018-07-11 0 7.930 7.930 7.940 7.920 8.070 5,614,688 44,799,892 7.9791 5.117 5.117 5.123 5.110 5.207 8,701,366 5.1486 -1.73%
2018-07-10 0 8.070 8.060 8.070 8.030 8.130 3,401,078 27,417,642 8.0615 5.207 5.201 5.207 5.181 5.246 5,270,823 5.2018 -0.25%
2018-07-09 0 8.090 8.090 8.100 7.970 8.130 4,642,050 37,361,409 8.0485 5.220 5.220 5.227 5.143 5.246 7,194,020 5.1934 2.66%
2018-07-06 0 7.880 7.870 7.880 7.760 7.990 7,231,408 56,923,607 7.8717 5.085 5.078 5.085 5.007 5.156 11,206,879 5.0793 -0.76%
2018-07-05 0 7.940 7.930 7.940 7.790 7.940 5,211,013 40,875,722 7.8441 5.123 5.117 5.123 5.027 5.123 8,075,770 5.0615 2.45%
2018-07-04 0 7.750 7.750 7.770 7.710 8.130 4,394,394 34,189,557 7.7803 5.001 5.001 5.014 4.975 5.246 6,810,215 5.0203 -3.25%
2018-07-03 0 8.010 8.010 8.020 7.780 8.180 11,539,271 91,796,673 7.9552 5.169 5.169 5.175 5.020 5.278 17,882,992 5.1332 -0.50%
2018-06-29 0 8.050 8.050 8.070 7.900 8.100 8,780,628 70,436,319 8.0218 5.194 5.194 5.207 5.098 5.227 13,607,783 5.1762 2.03%
2018-06-28 0 7.890 7.860 7.890 7.800 8.310 17,173,161 136,568,354 7.9524 5.091 5.072 5.091 5.033 5.362 26,614,116 5.1314 -1.74%
2018-06-27 0 8.030 8.020 8.030 7.970 8.440 17,072,342 138,979,347 8.1406 5.181 5.175 5.181 5.143 5.446 26,457,872 5.2529 -3.37%
2018-06-26 0 8.310 8.310 8.320 8.260 8.640 10,938,182 90,960,716 8.3159 5.362 5.362 5.369 5.330 5.575 16,951,454 5.3660 -1.66%
2018-06-25 0 8.450 8.450 8.460 8.430 8.960 11,776,779 101,064,183 8.5816 5.452 5.452 5.459 5.440 5.782 18,251,070 5.5374 -4.95%
2018-06-22 0 8.890 8.890 8.910 8.830 9.040 8,132,894 72,364,795 8.8978 5.736 5.736 5.749 5.698 5.833 12,603,957 5.7414 -1.77%
2018-06-21 0 9.050 9.030 9.050 9.020 9.140 8,022,289 72,745,384 9.0679 5.840 5.827 5.840 5.820 5.898 12,432,547 5.8512 0.00%
2018-06-20 0 9.050 9.050 9.060 9.050 9.220 4,441,881 40,427,231 9.1014 5.840 5.840 5.846 5.840 5.949 6,883,808 5.8728 -0.44%
2018-06-19 0 9.090 9.090 9.100 9.080 9.340 9,544,600 87,122,100 9.1279 5.865 5.865 5.872 5.859 6.027 14,791,749 5.8899 -2.05%
2018-06-15 0 9.280 9.280 9.300 9.280 9.510 8,216,623 76,408,483 9.2993 5.988 5.988 6.001 5.988 6.136 12,733,716 6.0005 -1.28%
2018-06-14 0 9.400 9.390 9.400 9.400 9.530 2,330,636 21,974,074 9.4284 6.065 6.059 6.065 6.065 6.149 3,611,904 6.0838 -1.05%
2018-06-13 0 9.500 9.490 9.500 9.490 9.590 4,808,597 45,755,903 9.5154 6.130 6.124 6.130 6.124 6.188 7,452,126 6.1400 0.00%
2018-06-12 0 9.500 9.490 9.500 9.460 9.700 9,846,102 93,706,910 9.5172 6.130 6.124 6.130 6.104 6.259 15,259,002 6.1411 0.00%
2018-06-11 0 9.500 9.500 9.520 9.500 9.600 3,009,620 28,664,813 9.5244 6.130 6.130 6.143 6.130 6.195 4,664,160 6.1458 0.11%
2018-06-08 0 9.490 9.480 9.490 9.480 9.700 3,628,245 34,520,611 9.5144 6.124 6.117 6.124 6.117 6.259 5,622,875 6.1393 -1.76%
2018-06-07 0 9.660 9.650 9.660 9.620 9.740 3,223,750 31,140,776 9.6598 6.233 6.227 6.233 6.207 6.285 4,996,008 6.2331 0.10%
2018-06-06 0 9.650 9.640 9.650 9.630 9.740 2,308,000 22,310,630 9.6667 6.227 6.220 6.227 6.214 6.285 3,576,824 6.2376 0.42%
2018-06-05 0 9.810 9.800 9.820 9.720 9.840 3,980,250 38,951,447 9.7862 6.201 6.195 6.207 6.144 6.220 6,296,769 6.1859 0.41%
2018-06-04 0 9.770 9.760 9.770 9.620 9.820 2,716,620 26,514,803 9.7602 6.176 6.169 6.176 6.081 6.207 4,297,702 6.1695 0.83%
2018-06-01 0 9.690 9.690 9.710 9.550 9.750 5,136,980 49,729,381 9.6807 6.125 6.125 6.138 6.037 6.163 8,126,720 6.1192 0.00%
2018-05-31 0 9.690 9.670 9.690 9.570 9.780 16,266,670 156,857,735 9.6429 6.125 6.113 6.125 6.049 6.182 25,733,928 6.0954 0.00%
2018-05-30 0 9.690 9.690 9.700 9.630 9.810 5,568,844 54,094,973 9.7139 6.125 6.125 6.131 6.087 6.201 8,809,930 6.1402 -0.72%
2018-05-29 0 9.760 9.760 9.770 9.760 9.910 7,516,599 73,513,805 9.7802 6.169 6.169 6.176 6.169 6.264 11,891,285 6.1822 -0.81%
2018-05-28 0 9.840 9.810 9.840 9.790 9.880 3,880,898 38,161,026 9.8330 6.220 6.201 6.220 6.188 6.245 6,139,594 6.2156 0.41%
2018-05-25 0 9.800 9.800 9.810 9.750 9.870 10,784,682 105,740,446 9.8047 6.195 6.195 6.201 6.163 6.239 17,061,404 6.1976 0.41%
2018-05-24 0 9.760 9.720 9.760 9.720 9.810 6,517,750 63,546,432 9.7497 6.169 6.144 6.169 6.144 6.201 10,311,103 6.1629 0.21%
2018-05-23 0 9.740 9.740 9.750 9.700 9.840 6,920,150 67,420,299 9.7426 6.157 6.157 6.163 6.131 6.220 10,947,701 6.1584 -0.51%
2018-05-21 0 9.790 9.790 9.800 9.700 9.960 5,526,471 54,254,090 9.8171 6.188 6.188 6.195 6.131 6.296 8,742,896 6.2055 1.35%
2018-05-18 0 9.660 9.660 9.680 9.630 9.740 5,785,088 55,975,032 9.6757 6.106 6.106 6.119 6.087 6.157 9,152,029 6.1161 -0.21%
2018-05-17 0 9.680 9.680 9.700 9.670 9.810 2,492,272 24,197,026 9.7088 6.119 6.119 6.131 6.113 6.201 3,942,783 6.1370 -0.72%
2018-05-16 0 9.750 9.740 9.750 9.620 9.790 5,339,398 51,985,356 9.7362 6.163 6.157 6.163 6.081 6.188 8,446,946 6.1543 -0.20%
2018-05-15 0 9.770 9.760 9.770 9.740 9.820 4,966,903 48,503,379 9.7653 6.176 6.169 6.176 6.157 6.207 7,857,658 6.1728 0.00%
2018-05-14 0 9.770 9.770 9.780 9.680 9.840 12,113,491 118,188,090 9.7567 6.176 6.176 6.182 6.119 6.220 19,163,584 6.1673 1.45%
2018-05-11 0 9.630 9.620 9.630 9.520 9.690 5,187,359 49,873,125 9.6144 6.087 6.081 6.087 6.018 6.125 8,206,420 6.0773 0.31%
2018-05-10 0 9.600 9.600 9.630 9.600 9.720 5,660,407 54,575,679 9.6417 6.068 6.068 6.087 6.068 6.144 8,954,783 6.0946 0.10%
2018-05-09 0 9.590 9.580 9.590 9.510 9.680 6,158,725 59,074,121 9.5919 6.062 6.056 6.062 6.011 6.119 9,743,124 6.0632 0.10%
2018-05-08 0 9.580 9.580 9.590 9.550 9.710 5,157,075 49,670,597 9.6315 6.056 6.056 6.062 6.037 6.138 8,158,510 6.0882 0.31%
2018-05-07 0 9.550 9.550 9.560 9.480 9.700 6,029,330 57,563,995 9.5473 6.037 6.037 6.043 5.992 6.131 9,538,421 6.0350 -0.52%
2018-05-04 0 9.600 9.590 9.600 9.570 9.720 7,000,905 67,510,441 9.6431 6.068 6.062 6.068 6.049 6.144 11,075,456 6.0955 -1.03%
2018-05-03 0 9.700 9.700 9.710 9.620 9.980 14,220,075 137,795,235 9.6902 6.131 6.131 6.138 6.081 6.308 22,496,207 6.1253 -3.19%
2018-05-02 0 10.02 9.990 10.02 9.940 10.28 5,213,916 52,202,954 10.012 6.334 6.315 6.334 6.283 6.498 8,248,433 6.3288 -2.34%
2018-04-30 0 10.26 10.24 10.26 9.830 10.34 13,491,800 136,990,241 10.154 6.485 6.473 6.485 6.214 6.536 21,344,074 6.4182 4.37%
2018-04-27 0 9.830 9.810 9.830 9.750 9.910 5,394,585 52,913,405 9.8086 6.214 6.201 6.214 6.163 6.264 8,534,252 6.2001 1.24%
2018-04-26 0 9.710 9.710 9.720 9.680 9.880 3,981,251 38,845,434 9.7571 6.138 6.138 6.144 6.119 6.245 6,298,353 6.1676 -0.61%
2018-04-25 0 9.770 9.750 9.770 9.720 9.870 4,918,527 48,076,481 9.7746 6.176 6.163 6.176 6.144 6.239 7,781,127 6.1786 -1.11%
2018-04-24 0 9.880 9.880 9.890 9.790 9.950 4,833,000 47,714,140 9.8726 6.245 6.245 6.252 6.188 6.289 7,645,823 6.2406 -0.10%
2018-04-23 0 9.890 9.880 9.890 9.790 9.900 3,634,787 35,844,523 9.8615 6.252 6.245 6.252 6.188 6.258 5,750,246 6.2336 0.92%
2018-04-20 0 9.800 9.800 9.820 9.750 10.12 6,503,294 64,178,717 9.8686 6.195 6.195 6.207 6.163 6.397 10,288,233 6.2381 -2.97%
2018-04-19 0 10.10 10.06 10.10 9.890 10.22 7,432,313 74,960,228 10.086 6.384 6.359 6.384 6.252 6.460 11,757,945 6.3753 2.64%
2018-04-18 0 9.840 9.820 9.840 9.610 9.990 10,143,600 98,935,693 9.7535 6.220 6.207 6.220 6.075 6.315 16,047,210 6.1653 1.44%
2018-04-17 0 9.700 9.700 9.710 9.700 10.04 11,996,428 117,386,122 9.7851 6.131 6.131 6.138 6.131 6.346 18,978,390 6.1853 -2.71%
2018-04-16 0 9.970 9.970 9.980 9.910 10.20 6,493,443 64,989,210 10.008 6.302 6.302 6.308 6.264 6.448 10,272,649 6.3264 -1.87%
2018-04-13 0 10.16 10.16 10.18 10.12 10.30 4,470,962 45,572,416 10.193 6.422 6.422 6.435 6.397 6.511 7,073,077 6.4431 -0.97%
2018-04-12 0 10.26 10.24 10.26 10.14 10.26 8,495,842 86,826,631 10.220 6.485 6.473 6.485 6.410 6.485 13,440,451 6.4601 0.39%
2018-04-11 0 10.22 10.22 10.24 9.950 10.28 12,374,001 125,775,135 10.165 6.460 6.460 6.473 6.289 6.498 19,575,712 6.4251 3.23%
2018-04-10 0 9.900 9.900 9.910 9.670 9.910 7,503,164 73,782,087 9.8335 6.258 6.258 6.264 6.113 6.264 11,870,031 6.2158 1.85%
2018-04-09 0 9.720 9.710 9.720 9.540 9.860 7,966,533 76,959,723 9.6604 6.144 6.138 6.144 6.030 6.233 12,603,083 6.1064 1.25%
2018-04-06 0 9.600 9.600 9.610 9.500 9.700 4,306,841 41,242,739 9.5761 6.068 6.068 6.075 6.005 6.131 6,813,437 6.0531 0.42%
2018-04-04 0 9.560 9.550 9.560 9.520 9.660 5,640,687 54,100,891 9.5912 6.043 6.037 6.043 6.018 6.106 8,923,586 6.0627 -0.21%
2018-04-03 0 9.580 9.520 9.580 9.310 9.630 9,405,935 89,245,630 9.4882 6.056 6.018 6.056 5.885 6.087 14,880,221 5.9976 0.00%
2018-03-29 0 9.580 9.580 9.600 9.420 9.670 19,821,803 189,606,071 9.5655 6.056 6.056 6.068 5.954 6.113 31,358,160 6.0465 0.42%
2018-03-28 0 9.540 9.540 9.550 9.540 9.820 14,014,500 134,980,502 9.6315 6.030 6.030 6.037 6.030 6.207 22,170,987 6.0882 -2.05%
2018-03-27 0 9.740 9.710 9.740 9.700 9.960 10,993,841 107,422,139 9.7711 6.157 6.138 6.157 6.131 6.296 17,392,294 6.1764 0.00%
2018-03-26 0 9.740 9.720 9.740 9.600 9.900 14,249,278 138,660,410 9.7310 6.157 6.144 6.157 6.068 6.258 22,542,407 6.1511 -1.91%
2018-03-23 0 9.930 9.890 9.930 9.650 10.08 13,692,536 135,086,055 9.8657 6.277 6.252 6.277 6.100 6.372 21,661,639 6.2362 -0.70%
2018-03-22 0 10.00 10.00 10.02 10.00 10.18 11,220,101 112,775,337 10.051 6.321 6.321 6.334 6.321 6.435 17,750,238 6.3535 -1.19%
2018-03-21 0 10.12 10.10 10.12 10.10 10.34 10,942,405 111,509,773 10.191 6.397 6.384 6.397 6.384 6.536 17,310,922 6.4416 -1.56%
2018-03-20 0 10.28 10.28 10.30 10.18 10.30 8,416,593 86,292,513 10.253 6.498 6.498 6.511 6.435 6.511 13,315,079 6.4808 -0.19%
2018-03-19 0 10.30 10.30 10.32 10.24 10.40 13,670,412 140,752,929 10.296 6.511 6.511 6.523 6.473 6.574 21,626,639 6.5083 -0.96%
2018-03-16 0 10.40 10.38 10.40 10.34 10.88 17,534,944 184,328,611 10.512 6.574 6.561 6.574 6.536 6.877 27,740,342 6.6448 -3.35%
2018-03-15 0 10.76 10.76 10.78 10.62 10.84 3,790,803 40,776,679 10.757 6.802 6.802 6.814 6.713 6.852 5,997,063 6.7994 0.37%
2018-03-14 0 10.72 10.70 10.72 10.44 10.76 4,317,144 45,812,280 10.612 6.776 6.764 6.776 6.599 6.802 6,829,737 6.7078 1.52%
2018-03-13 0 10.56 10.56 10.58 10.54 10.80 7,726,819 81,874,120 10.596 6.675 6.675 6.688 6.662 6.827 12,223,854 6.6979 -2.40%
2018-03-12 0 10.82 10.80 10.82 10.72 11.00 3,980,097 43,115,320 10.833 6.839 6.827 6.839 6.776 6.953 6,296,527 6.8475 0.00%
2018-03-09 0 10.82 10.80 10.82 10.78 10.88 4,058,181 43,900,591 10.818 6.839 6.827 6.839 6.814 6.877 6,420,056 6.8380 1.12%
2018-03-08 0 10.70 10.70 10.74 10.62 10.76 3,859,636 41,383,094 10.722 6.764 6.764 6.789 6.713 6.802 6,105,957 6.7775 0.56%
2018-03-07 0 10.64 10.64 10.66 10.52 10.74 4,404,961 47,023,336 10.675 6.726 6.726 6.738 6.650 6.789 6,968,663 6.7478 0.95%
2018-03-06 0 10.54 10.54 10.56 10.50 10.68 2,990,084 31,643,094 10.583 6.662 6.662 6.675 6.637 6.751 4,730,323 6.6894 -0.19%
2018-03-05 0 10.56 10.54 10.56 10.46 10.78 4,514,104 47,492,039 10.521 6.675 6.662 6.675 6.612 6.814 7,141,328 6.6503 0.00%
2018-03-02 0 10.56 10.56 10.58 10.46 10.62 4,349,982 45,942,227 10.562 6.675 6.675 6.688 6.612 6.713 6,881,686 6.6760 -0.38%
2018-03-01 0 10.60 10.60 10.62 10.52 10.68 3,857,600 40,862,740 10.593 6.700 6.700 6.713 6.650 6.751 6,102,736 6.6958 -0.56%
2018-02-28 0 10.66 10.64 10.66 10.42 10.72 5,303,279 56,238,347 10.604 6.738 6.726 6.738 6.587 6.776 8,389,806 6.7032 -0.56%
2018-02-27 0 10.72 10.72 10.74 10.68 10.98 4,653,627 50,011,564 10.747 6.776 6.776 6.789 6.751 6.941 7,362,054 6.7932 -1.29%
2018-02-26 0 10.86 10.86 10.88 10.76 10.96 2,500,605 27,136,648 10.852 6.865 6.865 6.877 6.802 6.928 3,955,966 6.8597 0.93%
2018-02-23 0 10.76 10.74 10.76 10.66 10.86 4,446,763 47,846,101 10.760 6.802 6.789 6.802 6.738 6.865 7,034,794 6.8014 1.32%
2018-02-22 0 10.62 10.62 10.64 10.54 10.76 3,104,613 33,099,180 10.661 6.713 6.713 6.726 6.662 6.802 4,911,508 6.7391 -0.75%
2018-02-21 0 10.70 10.70 10.74 10.64 10.82 3,522,677 37,829,676 10.739 6.764 6.764 6.789 6.726 6.839 5,572,887 6.7882 0.19%
2018-02-20 0 10.68 10.66 10.68 10.50 10.88 5,476,331 58,439,009 10.671 6.751 6.738 6.751 6.637 6.877 8,663,574 6.7454 0.00%
2018-02-15 0 10.68 10.66 10.68 10.66 10.84 4,365,909 46,832,669 10.727 6.751 6.738 6.751 6.738 6.852 6,906,883 6.7806 0.19%
2018-02-14 0 10.66 10.62 10.66 10.32 10.66 8,747,285 92,153,869 10.535 6.738 6.713 6.738 6.523 6.738 13,838,235 6.6594 1.14%
2018-02-13 0 10.54 10.52 10.54 10.22 10.56 8,133,250 85,420,130 10.503 6.662 6.650 6.662 6.460 6.675 12,866,829 6.6388 3.33%
2018-02-12 0 10.20 10.20 10.24 10.20 10.58 5,027,004 51,674,370 10.279 6.448 6.448 6.473 6.448 6.688 7,952,738 6.4977 0.00%
2018-02-09 0 10.20 10.18 10.20 10.00 10.30 18,141,660 183,175,193 10.097 6.448 6.435 6.448 6.321 6.511 28,700,168 6.3824 -3.04%
2018-02-08 0 10.52 10.52 10.54 10.40 10.60 5,196,031 54,598,413 10.508 6.650 6.650 6.662 6.574 6.700 8,220,139 6.6420 0.00%
2018-02-07 0 10.52 10.50 10.52 10.46 11.12 14,090,540 150,487,411 10.680 6.650 6.637 6.650 6.612 7.029 22,291,283 6.7510 -3.49%
2018-02-06 0 10.90 10.86 10.90 10.60 11.10 12,880,658 139,400,391 10.823 6.890 6.865 6.890 6.700 7.016 20,377,245 6.8410 -3.54%
2018-02-05 0 11.30 11.30 11.34 11.10 11.36 5,652,576 63,755,817 11.279 7.143 7.143 7.168 7.016 7.181 8,942,395 7.1296 -0.70%
2018-02-02 0 11.38 11.38 11.40 11.22 11.46 7,492,681 85,302,445 11.385 7.193 7.193 7.206 7.092 7.244 11,853,447 7.1964 0.89%
2018-02-01 0 11.28 11.26 11.30 11.28 11.76 5,334,512 60,881,840 11.413 7.130 7.118 7.143 7.130 7.434 8,439,216 7.2142 -0.35%
2018-01-31 0 11.32 11.30 11.32 11.14 11.54 12,251,220 138,068,108 11.270 7.155 7.143 7.155 7.042 7.295 19,381,472 7.1237 -1.39%
2018-01-30 0 11.48 11.48 11.50 11.46 12.08 6,969,731 80,848,442 11.600 7.257 7.257 7.269 7.244 7.636 11,026,138 7.3324 -3.20%
2018-01-29 0 11.86 11.82 11.86 11.78 12.18 9,988,169 118,562,348 11.870 7.497 7.472 7.497 7.446 7.699 15,801,318 7.5033 -0.17%
2018-01-26 0 11.88 11.84 11.88 11.70 11.88 9,159,975 108,342,006 11.828 7.509 7.484 7.509 7.396 7.509 14,491,112 7.4764 1.89%
2018-01-25 0 11.66 11.66 11.68 11.60 11.90 5,668,809 66,482,451 11.728 7.370 7.370 7.383 7.332 7.522 8,968,075 7.4132 -1.19%
2018-01-24 0 11.80 11.80 11.82 11.54 11.86 10,883,639 128,125,269 11.772 7.459 7.459 7.472 7.295 7.497 17,217,954 7.4414 1.90%
2018-01-23 0 11.58 11.54 11.58 11.50 11.70 5,273,731 61,000,446 11.567 7.320 7.295 7.320 7.269 7.396 8,343,061 7.3115 0.00%
2018-01-22 0 11.58 11.56 11.58 11.28 11.72 9,881,667 114,379,561 11.575 7.320 7.307 7.320 7.130 7.408 15,632,831 7.3166 0.70%
2018-01-19 0 11.50 11.50 11.52 11.24 11.56 15,123,304 172,704,640 11.420 7.269 7.269 7.282 7.105 7.307 23,925,119 7.2185 -0.69%
2018-01-18 0 11.58 11.56 11.58 11.54 11.72 9,116,238 105,576,998 11.581 7.320 7.307 7.320 7.295 7.408 14,421,920 7.3206 0.17%
2018-01-17 0 11.56 11.56 11.58 11.44 11.64 12,560,007 145,217,671 11.562 7.307 7.307 7.320 7.231 7.358 19,869,974 7.3084 1.05%
2018-01-16 0 11.44 11.42 11.46 11.38 11.56 10,296,922 117,830,297 11.443 7.231 7.219 7.244 7.193 7.307 16,289,766 7.2334 -0.69%
2018-01-15 0 11.52 11.50 11.52 11.44 12.08 15,613,350 180,524,205 11.562 7.282 7.269 7.282 7.231 7.636 24,700,373 7.3086 -3.52%
2018-01-12 0 11.94 11.92 11.94 11.86 12.50 17,448,162 211,182,617 12.103 7.547 7.535 7.547 7.497 7.901 27,603,052 7.6507 -1.81%
2018-01-11 0 12.16 12.14 12.16 11.88 12.48 20,921,434 253,929,066 12.137 7.686 7.674 7.686 7.509 7.889 33,097,780 7.6721 3.05%
2018-01-10 0 11.80 11.80 11.82 11.70 11.86 9,178,984 108,232,278 11.791 7.459 7.459 7.472 7.396 7.497 14,521,184 7.4534 0.17%
2018-01-09 0 11.78 11.76 11.78 11.56 11.86 13,657,909 160,747,123 11.770 7.446 7.434 7.446 7.307 7.497 21,606,859 7.4396 -0.17%
2018-01-08 0 11.80 11.78 11.80 11.36 11.80 19,169,187 223,201,853 11.644 7.459 7.446 7.459 7.181 7.459 30,325,720 7.3602 3.87%
2018-01-05 0 11.36 11.36 11.40 11.14 11.44 12,693,515 143,924,189 11.338 7.181 7.181 7.206 7.042 7.231 20,081,184 7.1671 1.97%
2018-01-04 0 11.14 11.14 11.16 11.06 11.30 7,284,042 81,397,925 11.175 7.042 7.042 7.054 6.991 7.143 11,523,379 7.0637 -1.59%
2018-01-03 0 11.32 11.30 11.32 11.28 11.46 11,805,847 133,854,365 11.338 7.155 7.143 7.155 7.130 7.244 18,676,890 7.1668 -0.88%
2018-01-02 0 11.42 11.42 11.44 10.96 11.48 21,568,870 244,666,011 11.344 7.219 7.219 7.231 6.928 7.257 34,122,026 7.1703 4.39%
2017-12-29 0 10.94 10.92 10.94 10.90 11.00 6,927,234 75,834,348 10.947 6.915 6.903 6.915 6.890 6.953 10,958,908 6.9199 0.92%
2017-12-28 0 10.84 10.84 10.86 10.78 10.90 2,872,803 31,159,666 10.846 6.852 6.852 6.865 6.814 6.890 4,544,784 6.8561 -0.37%
2017-12-27 0 10.88 10.86 10.88 10.82 10.98 6,439,542 70,213,502 10.904 6.877 6.865 6.877 6.839 6.941 10,187,378 6.8922 1.12%
2017-12-22 0 10.76 10.76 10.80 10.72 10.90 8,506,574 92,102,864 10.827 6.802 6.802 6.827 6.776 6.890 13,457,429 6.8440 0.94%
2017-12-21 0 10.66 10.66 10.70 10.34 10.76 10,800,606 114,652,698 10.615 6.738 6.738 6.764 6.536 6.802 17,086,596 6.7101 2.30%
2017-12-20 0 10.42 10.38 10.42 10.30 10.48 4,837,037 50,227,389 10.384 6.587 6.561 6.587 6.511 6.625 7,652,209 6.5638 -0.19%
2017-12-19 0 10.44 10.42 10.44 10.14 10.50 5,926,444 61,755,964 10.420 6.599 6.587 6.599 6.410 6.637 9,375,655 6.5868 0.97%
2017-12-18 0 10.34 10.34 10.36 10.24 10.46 6,386,844 66,061,940 10.343 6.536 6.536 6.549 6.473 6.612 10,104,009 6.5382 0.00%
2017-12-15 0 10.34 10.32 10.34 10.26 10.58 17,629,255 182,519,742 10.353 6.536 6.523 6.536 6.485 6.688 27,889,542 6.5444 -2.45%
2017-12-14 0 10.60 10.60 10.62 10.48 10.80 10,297,267 109,617,652 10.645 6.700 6.700 6.713 6.625 6.827 16,290,312 6.7290 1.34%
2017-12-13 0 10.46 10.46 10.48 10.32 10.50 5,298,743 55,405,613 10.456 6.612 6.612 6.625 6.523 6.637 8,382,630 6.6096 0.58%
2017-12-12 0 10.40 10.40 10.42 10.36 10.58 7,253,729 75,696,558 10.436 6.574 6.574 6.587 6.549 6.688 11,475,424 6.5964 1.36%
2017-12-11 0 10.26 10.26 10.30 10.22 10.40 6,320,090 64,843,064 10.260 6.485 6.485 6.511 6.460 6.574 9,998,404 6.4853 0.79%
2017-12-08 0 10.18 10.16 10.18 10.12 10.28 3,099,371 31,590,609 10.193 6.435 6.422 6.435 6.397 6.498 4,903,216 6.4428 0.39%
2017-12-07 0 10.14 10.14 10.16 10.10 10.24 5,973,714 60,580,155 10.141 6.410 6.410 6.422 6.384 6.473 9,450,436 6.4103 -1.17%
2017-12-06 0 10.26 10.26 10.28 10.20 10.50 7,783,297 79,964,363 10.274 6.485 6.485 6.498 6.448 6.637 12,313,203 6.4942 -1.72%
2017-12-05 0 10.44 10.44 10.46 10.40 10.54 5,482,385 57,389,172 10.468 6.599 6.599 6.612 6.574 6.662 8,673,152 6.6169 0.77%
2017-12-04 0 10.36 10.36 10.38 10.22 10.52 3,639,043 37,728,658 10.368 6.549 6.549 6.561 6.460 6.650 5,756,979 6.5536 -0.58%
2017-12-01 0 10.42 10.42 10.46 10.20 10.68 12,180,844 127,184,459 10.441 6.587 6.587 6.612 6.448 6.751 19,270,137 6.6001 2.76%
2017-11-30 0 10.14 10.14 10.20 10.12 10.26 10,971,868 111,703,503 10.181 6.410 6.410 6.448 6.397 6.485 17,357,533 6.4354 0.00%
2017-11-29 0 10.14 10.14 10.16 10.08 10.42 9,009,219 91,674,176 10.176 6.410 6.410 6.422 6.372 6.587 14,252,615 6.4321 -0.39%
2017-11-28 0 10.18 10.18 10.20 10.08 10.24 10,912,440 110,888,056 10.162 6.435 6.435 6.448 6.372 6.473 17,263,518 6.4233 -0.59%
2017-11-27 0 10.24 10.22 10.24 10.16 10.34 6,577,686 67,218,663 10.219 6.473 6.460 6.473 6.422 6.536 10,405,922 6.4597 -0.97%
2017-11-24 0 10.34 10.32 10.34 10.28 10.50 5,212,347 53,873,176 10.336 6.536 6.523 6.536 6.498 6.637 8,245,951 6.5333 -0.58%
2017-11-23 0 10.40 10.38 10.40 10.36 10.70 5,898,146 61,810,921 10.480 6.574 6.561 6.574 6.549 6.764 9,330,887 6.6243 -0.95%
2017-11-22 0 10.50 10.48 10.50 10.00 10.74 16,811,048 175,948,432 10.466 6.637 6.625 6.637 6.321 6.789 26,595,136 6.6158 4.37%
2017-11-21 0 10.06 10.04 10.06 9.950 10.14 15,484,033 155,190,366 10.023 6.359 6.346 6.359 6.289 6.410 24,495,793 6.3354 -0.59%
2017-11-20 0 10.12 10.10 10.12 10.00 10.40 15,665,887 158,441,510 10.114 6.397 6.384 6.397 6.321 6.574 24,783,487 6.3930 -2.88%
2017-11-17 0 10.42 10.40 10.42 10.32 10.58 7,257,030 75,454,626 10.398 6.587 6.574 6.587 6.523 6.688 11,480,646 6.5723 -0.57%
2017-11-16 0 10.48 10.48 10.52 10.36 10.54 5,742,182 60,102,067 10.467 6.625 6.625 6.650 6.549 6.662 9,084,152 6.6161 0.58%
2017-11-15 0 10.42 10.40 10.42 10.32 10.70 12,144,294 126,555,669 10.421 6.587 6.574 6.587 6.523 6.764 19,212,315 6.5872 -2.25%
2017-11-14 0 10.66 10.66 10.68 10.66 10.84 5,139,841 55,173,052 10.734 6.738 6.738 6.751 6.738 6.852 8,131,246 6.7853 -0.74%
2017-11-13 0 10.74 10.74 10.76 10.74 10.90 4,544,115 49,134,798 10.813 6.789 6.789 6.802 6.789 6.890 7,188,806 6.8349 -0.19%
2017-11-10 0 10.76 10.76 10.78 10.70 10.92 6,511,532 70,372,172 10.807 6.802 6.802 6.814 6.764 6.903 10,301,266 6.8314 0.00%
2017-11-09 0 10.76 10.76 10.78 10.72 10.84 5,742,279 61,893,331 10.779 6.802 6.802 6.814 6.776 6.852 9,084,305 6.8132 0.56%
2017-11-08 0 10.70 10.68 10.70 10.68 10.88 7,177,741 76,910,035 10.715 6.764 6.751 6.764 6.751 6.877 11,355,211 6.7731 -0.74%
2017-11-07 0 10.78 10.74 10.78 10.72 11.10 8,292,538 89,315,302 10.771 6.814 6.789 6.814 6.776 7.016 13,118,824 6.8082 0.00%
2017-11-06 0 10.78 10.76 10.78 10.68 11.02 10,057,158 108,381,038 10.777 6.814 6.802 6.814 6.751 6.966 15,910,458 6.8119 -1.10%
2017-11-03 0 10.90 10.88 10.90 10.88 11.08 6,422,868 70,106,922 10.915 6.890 6.877 6.890 6.877 7.004 10,160,999 6.8996 -0.55%
2017-11-02 0 10.96 10.96 10.98 10.96 11.12 6,446,792 71,143,158 11.035 6.928 6.928 6.941 6.928 7.029 10,198,847 6.9756 0.00%
2017-11-01 0 10.96 10.96 10.98 10.94 11.04 8,113,218 89,103,265 10.983 6.928 6.928 6.941 6.915 6.978 12,835,139 6.9421 0.00%
2017-10-31 0 10.96 10.96 10.98 10.96 11.06 7,580,979 83,442,313 11.007 6.928 6.928 6.941 6.928 6.991 11,993,135 6.9575 -0.90%
2017-10-30 0 11.06 11.06 11.08 10.98 11.20 12,758,870 141,212,162 11.068 6.991 6.991 7.004 6.941 7.080 20,184,576 6.9960 -0.90%
2017-10-27 0 11.16 11.16 11.18 11.14 11.38 8,218,579 92,086,889 11.205 7.054 7.054 7.067 7.042 7.193 13,001,820 7.0826 -1.06%
2017-10-26 0 11.28 11.28 11.30 11.28 11.40 4,191,399 47,490,007 11.330 7.130 7.130 7.143 7.130 7.206 6,630,808 7.1620 -0.70%
2017-10-25 0 11.36 11.34 11.36 11.26 11.42 3,997,797 45,263,525 11.322 7.181 7.168 7.181 7.118 7.219 6,324,529 7.1568 0.35%
2017-10-24 0 11.32 11.30 11.32 11.24 11.38 5,718,041 64,549,690 11.289 7.155 7.143 7.155 7.105 7.193 9,045,960 7.1357 0.00%
2017-10-23 0 11.32 11.32 11.34 11.32 11.52 4,945,452 56,204,511 11.365 7.155 7.155 7.168 7.155 7.282 7,823,722 7.1839 -0.53%
2017-10-20 0 11.38 11.38 11.42 11.22 11.46 7,046,635 80,123,629 11.371 7.193 7.193 7.219 7.092 7.244 11,147,801 7.1874 1.07%
2017-10-19 0 11.26 11.24 11.26 11.14 11.46 9,763,793 110,074,821 11.274 7.118 7.105 7.118 7.042 7.244 15,446,354 7.1263 -1.05%
2017-10-18 0 11.38 11.36 11.38 11.36 11.54 10,175,251 116,075,455 11.408 7.193 7.181 7.193 7.181 7.295 16,097,282 7.2109 -1.22%
2017-10-17 0 11.52 11.52 11.54 11.46 11.70 12,586,507 145,313,351 11.545 7.282 7.282 7.295 7.244 7.396 19,911,897 7.2978 -1.20%
2017-10-16 0 11.66 11.60 11.66 11.56 11.68 7,761,326 90,158,684 11.616 7.370 7.332 7.370 7.307 7.383 12,278,444 7.3428 0.87%
2017-10-13 0 11.56 11.54 11.56 11.44 11.66 5,787,744 66,861,491 11.552 7.307 7.295 7.307 7.231 7.370 9,156,231 7.3023 -0.17%
2017-10-12 0 11.58 11.56 11.58 11.54 11.66 6,277,005 72,778,881 11.595 7.320 7.307 7.320 7.295 7.370 9,930,243 7.3290 -0.34%
2017-10-11 0 11.62 11.60 11.62 11.42 11.64 10,572,069 122,104,910 11.550 7.345 7.332 7.345 7.219 7.358 16,725,049 7.3007 1.04%
2017-10-10 0 11.50 11.44 11.50 11.36 11.58 8,223,010 94,191,295 11.455 7.269 7.231 7.269 7.181 7.320 13,008,830 7.2406 -0.69%
2017-10-09 0 11.58 11.58 11.60 11.52 11.66 4,494,614 52,053,426 11.581 7.320 7.320 7.332 7.282 7.370 7,110,495 7.3206 0.70%
2017-10-06 0 11.50 11.48 11.50 11.42 11.70 7,386,489 85,129,366 11.525 7.269 7.257 7.269 7.219 7.396 11,685,451 7.2851 -0.17%
2017-10-04 0 11.52 11.52 11.54 11.38 11.74 9,255,882 106,827,305 11.542 7.282 7.282 7.295 7.193 7.421 14,642,837 7.2955 1.23%
2017-10-03 0 11.38 11.36 11.38 11.32 11.48 10,043,454 114,316,302 11.382 7.193 7.181 7.193 7.155 7.257 15,888,779 7.1948 0.00%
2017-09-29 0 11.38 11.36 11.38 11.30 11.38 8,757,231 99,324,637 11.342 7.193 7.181 7.193 7.143 7.193 13,853,969 7.1694 0.89%
2017-09-28 0 11.28 11.26 11.28 11.24 11.42 8,130,488 92,005,767 11.316 7.130 7.118 7.130 7.105 7.219 12,862,460 7.1530 -0.18%
2017-09-27 0 11.30 11.30 11.32 11.30 11.42 7,289,806 82,798,910 11.358 7.143 7.143 7.155 7.143 7.219 11,532,498 7.1796 -0.35%
2017-09-26 0 11.34 11.32 11.34 11.24 11.40 7,956,641 90,004,027 11.312 7.168 7.155 7.168 7.105 7.206 12,587,433 7.1503 0.18%
2017-09-25 0 11.32 11.32 11.34 11.24 11.50 8,301,191 93,985,290 11.322 7.155 7.155 7.168 7.105 7.269 13,132,513 7.1567 -1.22%
2017-09-22 0 11.46 11.44 11.46 11.32 11.50 6,313,943 72,003,285 11.404 7.244 7.231 7.244 7.155 7.269 9,988,679 7.2085 0.00%
2017-09-21 0 11.46 11.46 11.48 11.46 11.66 11,160,688 128,701,481 11.532 7.244 7.244 7.257 7.244 7.370 17,656,247 7.2893 -1.04%
2017-09-20 0 11.58 11.54 11.58 11.42 11.60 8,973,869 103,503,109 11.534 7.320 7.295 7.320 7.219 7.332 14,196,692 7.2906 0.52%
2017-09-19 0 11.52 11.50 11.52 11.42 11.66 6,909,443 79,651,301 11.528 7.282 7.269 7.282 7.219 7.370 10,930,763 7.2869 -0.86%
2017-09-18 0 11.62 11.60 11.62 11.34 11.64 11,130,722 128,572,322 11.551 7.345 7.332 7.345 7.168 7.358 17,608,840 7.3016 2.11%
2017-09-15 0 11.38 11.36 11.38 11.22 11.52 10,108,840 114,772,168 11.354 7.193 7.181 7.193 7.092 7.282 15,992,220 7.1768 -0.44%
2017-09-14 0 11.58 11.58 11.60 11.52 11.68 5,654,679 65,490,088 11.582 7.225 7.225 7.237 7.188 7.287 9,063,119 7.2260 0.00%
2017-09-13 0 11.58 11.56 11.58 11.52 11.80 10,711,610 124,282,235 11.603 7.225 7.213 7.225 7.188 7.362 17,168,190 7.2391 0.87%
2017-09-12 0 11.48 11.46 11.48 11.40 11.70 11,115,243 127,917,414 11.508 7.163 7.150 7.163 7.113 7.300 17,815,118 7.1803 0.00%
2017-09-11 0 11.48 11.48 11.50 11.38 11.58 11,428,106 131,504,057 11.507 7.163 7.163 7.175 7.100 7.225 18,316,564 7.1795 1.06%
2017-09-08 0 11.36 11.32 11.36 11.30 11.38 6,765,338 76,648,082 11.330 7.088 7.063 7.088 7.050 7.100 10,843,244 7.0687 0.35%
2017-09-07 0 11.32 11.32 11.34 11.26 11.44 10,020,220 113,517,446 11.329 7.063 7.063 7.075 7.025 7.138 16,060,054 7.0683 -0.48%
2017-09-06 0 11.38 11.38 11.40 11.32 11.50 9,455,552 107,827,653 11.404 7.097 7.097 7.109 7.059 7.172 15,162,426 7.1115 0.35%
2017-09-05 0 11.34 11.34 11.36 11.32 11.44 5,908,603 66,985,487 11.337 7.072 7.072 7.084 7.059 7.134 9,474,725 7.0699 -0.35%
2017-09-04 0 11.38 11.36 11.38 11.32 11.50 4,122,680 46,859,081 11.366 7.097 7.084 7.097 7.059 7.172 6,610,913 7.0881 -0.70%
2017-09-01 0 11.46 11.44 11.46 11.30 11.48 10,950,250 124,489,979 11.369 7.147 7.134 7.147 7.047 7.159 17,559,246 7.0897 1.06%
2017-08-31 0 11.34 11.32 11.34 11.30 11.40 8,574,225 97,198,125 11.336 7.072 7.059 7.072 7.047 7.109 13,749,177 7.0694 0.35%
2017-08-30 0 11.30 11.30 11.32 11.30 11.48 11,884,173 134,945,959 11.355 7.047 7.047 7.059 7.047 7.159 19,056,835 7.0812 0.00%
2017-08-29 0 11.30 11.30 11.32 11.28 11.40 14,492,881 163,885,084 11.308 7.047 7.047 7.059 7.034 7.109 23,240,023 7.0518 0.00%
2017-08-28 0 11.30 11.30 11.32 11.28 11.72 25,155,430 285,425,985 11.347 7.047 7.047 7.059 7.034 7.309 40,337,926 7.0759 -3.09%
2017-08-25 0 11.66 11.66 11.70 11.26 11.84 31,266,955 360,101,339 11.517 7.271 7.271 7.296 7.022 7.384 50,138,046 7.1822 3.19%
2017-08-24 0 11.30 11.30 11.32 10.92 11.50 53,023,476 595,894,794 11.238 7.047 7.047 7.059 6.810 7.172 85,025,660 7.0084 -2.59%
2017-08-22 0 11.60 11.58 11.60 11.36 12.70 48,886,807 569,134,060 11.642 7.234 7.221 7.234 7.084 7.920 78,392,315 7.2601 -7.20%
2017-08-21 0 12.50 12.48 12.50 12.42 12.60 2,984,778 37,287,953 12.493 7.795 7.783 7.795 7.745 7.858 4,786,233 7.7907 -0.79%
2017-08-18 0 12.60 12.58 12.60 12.34 12.76 31,741,519 399,616,230 12.590 7.858 7.845 7.858 7.695 7.957 50,899,032 7.8512 1.29%
2017-08-17 0 12.44 12.44 12.46 12.36 12.52 4,058,446 50,514,701 12.447 7.758 7.758 7.770 7.708 7.808 6,507,911 7.7620 0.00%
2017-08-16 0 12.44 12.44 12.46 12.36 12.50 1,940,072 24,118,633 12.432 7.758 7.758 7.770 7.708 7.795 3,110,998 7.7527 -0.32%
2017-08-15 0 12.48 12.48 12.50 12.42 12.60 2,463,614 30,762,651 12.487 7.783 7.783 7.795 7.745 7.858 3,950,522 7.7870 -0.16%
2017-08-14 0 12.50 12.48 12.50 12.32 12.54 4,971,192 62,067,385 12.485 7.795 7.783 7.795 7.683 7.820 7,971,542 7.7861 0.64%
2017-08-11 0 12.42 12.42 12.44 12.28 12.46 12,450,841 153,913,684 12.362 7.745 7.745 7.758 7.658 7.770 19,965,514 7.7090 0.16%
2017-08-10 0 12.40 12.38 12.40 12.36 12.66 6,912,654 85,701,094 12.398 7.733 7.720 7.733 7.708 7.895 11,084,769 7.7314 -1.27%
2017-08-09 0 12.56 12.52 12.56 12.44 12.70 7,384,660 92,450,723 12.519 7.833 7.808 7.833 7.758 7.920 11,841,653 7.8072 -1.10%
2017-08-08 0 12.70 12.70 12.72 12.60 12.82 6,962,742 88,463,357 12.705 7.920 7.920 7.932 7.858 7.995 11,165,087 7.9232 0.00%
2017-08-07 0 12.70 12.68 12.70 12.58 12.72 4,615,107 58,491,510 12.674 7.920 7.907 7.920 7.845 7.932 7,400,543 7.9037 1.11%
2017-08-04 0 12.56 12.56 12.58 12.42 12.62 4,678,175 58,638,770 12.535 7.833 7.833 7.845 7.745 7.870 7,501,676 7.8168 -0.16%
2017-08-03 0 12.58 12.56 12.58 12.50 12.68 3,183,040 40,029,298 12.576 7.845 7.833 7.845 7.795 7.907 5,104,156 7.8425 -0.47%
2017-08-02 0 12.64 12.60 12.64 12.52 12.72 3,490,640 44,101,937 12.634 7.883 7.858 7.883 7.808 7.932 5,597,407 7.8790 0.96%
2017-08-01 0 12.52 12.52 12.54 12.42 12.62 7,759,930 97,320,277 12.541 7.808 7.808 7.820 7.745 7.870 12,443,416 7.8210 -0.79%
2017-07-31 0 12.62 12.56 12.62 12.34 12.68 5,614,143 70,547,831 12.566 7.870 7.833 7.870 7.695 7.907 9,002,545 7.8364 0.64%
2017-07-28 0 12.54 12.52 12.54 12.46 12.80 9,519,393 119,332,185 12.536 7.820 7.808 7.820 7.770 7.982 15,264,798 7.8175 -1.26%
2017-07-27 0 12.70 12.70 12.72 12.70 12.90 6,658,126 84,850,152 12.744 7.920 7.920 7.932 7.920 8.045 10,676,621 7.9473 -1.40%
2017-07-26 0 12.88 12.84 12.88 12.76 13.22 5,967,184 76,787,681 12.868 8.032 8.007 8.032 7.957 8.244 9,568,663 8.0249 -0.62%
2017-07-25 0 12.96 12.96 12.98 12.92 13.18 4,553,362 59,484,701 13.064 8.082 8.082 8.095 8.057 8.219 7,301,532 8.1469 -2.11%
2017-07-24 0 13.24 13.22 13.24 13.10 13.28 5,877,163 77,525,804 13.191 8.257 8.244 8.257 8.169 8.282 9,424,310 8.2262 1.07%
2017-07-21 0 13.10 13.10 13.12 13.06 13.32 5,240,000 68,803,580 13.131 8.169 8.169 8.182 8.144 8.307 8,402,589 8.1884 -1.36%
2017-07-20 0 13.28 13.20 13.28 13.06 13.34 3,915,205 51,717,211 13.209 8.282 8.232 8.282 8.144 8.319 6,278,217 8.2376 -0.45%
2017-07-19 0 13.34 13.30 13.34 13.08 13.36 5,477,452 72,750,736 13.282 8.319 8.294 8.319 8.157 8.332 8,783,354 8.2828 1.99%
2017-07-18 0 13.08 13.06 13.08 13.00 13.18 5,677,048 74,241,757 13.078 8.157 8.144 8.157 8.107 8.219 9,103,416 8.1554 -0.30%
2017-07-17 0 13.12 13.12 13.14 12.98 13.40 7,178,141 94,203,305 13.124 8.182 8.182 8.194 8.095 8.356 11,510,490 8.1841 -1.06%
2017-07-14 0 13.26 13.26 13.28 12.90 13.34 18,820,276 248,542,503 13.206 8.269 8.269 8.282 8.045 8.319 30,179,206 8.2356 2.79%
2017-07-13 0 12.90 12.86 12.90 12.66 12.90 9,718,721 124,618,102 12.823 8.045 8.020 8.045 7.895 8.045 15,584,430 7.9963 2.87%
2017-07-12 0 12.54 12.50 12.54 12.38 12.66 12,399,169 154,961,200 12.498 7.820 7.795 7.820 7.720 7.895 19,882,656 7.7938 0.48%
2017-07-11 0 12.48 12.46 12.48 12.42 12.68 12,816,789 160,321,010 12.509 7.783 7.770 7.783 7.745 7.907 20,552,329 7.8006 1.96%
2017-07-10 0 12.24 12.24 12.26 12.14 12.60 17,193,422 210,936,128 12.268 7.633 7.633 7.646 7.571 7.858 27,570,468 7.6508 -2.55%
2017-07-07 0 12.56 12.56 12.58 12.44 12.88 11,350,064 142,613,103 12.565 7.833 7.833 7.845 7.758 8.032 18,200,366 7.8357 -3.38%
2017-07-06 0 13.00 12.98 13.00 12.86 13.24 7,137,676 92,371,277 12.941 8.107 8.095 8.107 8.020 8.257 11,445,602 8.0705 -1.22%
2017-07-05 0 13.16 13.14 13.16 13.02 13.30 3,564,124 46,844,777 13.143 8.207 8.194 8.207 8.119 8.294 5,715,242 8.1965 0.46%
2017-07-04 0 13.10 13.10 13.12 12.94 13.30 4,461,329 58,500,553 13.113 8.169 8.169 8.182 8.070 8.294 7,153,953 8.1774 -1.06%
2017-07-03 0 13.24 13.22 13.24 13.16 13.32 7,200,604 95,274,710 13.232 8.257 8.244 8.257 8.207 8.307 11,546,510 8.2514 -0.90%
2017-06-30 0 13.36 13.34 13.36 13.18 13.48 7,640,294 101,737,950 13.316 8.332 8.319 8.332 8.219 8.406 12,251,574 8.3041 0.00%
2017-06-29 0 13.36 13.32 13.36 13.28 13.50 13,042,787 174,100,440 13.348 8.332 8.307 8.332 8.282 8.419 20,914,728 8.3243 1.52%
2017-06-28 0 13.16 13.16 13.18 12.74 13.34 22,388,150 294,065,376 13.135 8.207 8.207 8.219 7.945 8.319 35,900,461 8.1911 3.95%
2017-06-27 0 12.66 12.66 12.68 12.48 12.70 7,549,490 94,953,289 12.577 7.895 7.895 7.907 7.783 7.920 12,105,966 7.8435 1.44%
2017-06-26 0 12.48 12.48 12.52 12.34 12.56 4,790,692 59,755,042 12.473 7.783 7.783 7.808 7.695 7.833 7,682,102 7.7785 0.81%
2017-06-23 0 12.38 12.38 12.40 12.36 12.56 4,440,908 55,134,125 12.415 7.720 7.720 7.733 7.708 7.833 7,121,207 7.7422 -0.64%
2017-06-22 0 12.46 12.40 12.46 12.38 12.60 6,054,253 75,650,845 12.496 7.770 7.733 7.770 7.720 7.858 9,708,282 7.7924 -0.64%
2017-06-21 0 12.54 12.52 12.54 12.50 12.86 6,431,275 81,172,757 12.622 7.820 7.808 7.820 7.795 8.020 10,312,855 7.8710 -1.10%
2017-06-20 0 12.68 12.66 12.68 12.54 12.72 10,161,491 128,669,296 12.662 7.907 7.895 7.907 7.820 7.932 16,294,433 7.8965 0.79%
2017-06-19 0 12.58 12.58 12.60 12.46 12.64 5,061,758 63,605,190 12.566 7.845 7.845 7.858 7.770 7.883 8,116,769 7.8363 0.64%
2017-06-16 0 12.50 12.46 12.50 12.34 12.56 15,714,450 196,443,604 12.501 7.795 7.770 7.795 7.695 7.833 25,198,866 7.7957 1.30%
2017-06-15 0 12.34 12.32 12.34 12.26 12.48 12,542,064 154,574,987 12.325 7.695 7.683 7.695 7.646 7.783 20,111,795 7.6858 -1.75%
2017-06-14 0 12.56 12.52 12.56 12.38 12.60 7,354,353 92,010,463 12.511 7.833 7.808 7.833 7.720 7.858 11,793,054 7.8021 1.29%
2017-06-13 0 12.40 12.40 12.42 12.30 12.60 9,267,808 115,268,360 12.438 7.733 7.733 7.745 7.670 7.858 14,861,370 7.7562 -0.80%
2017-06-12 0 12.50 12.48 12.50 12.34 12.92 12,455,108 156,545,427 12.569 7.795 7.783 7.795 7.695 8.057 19,972,357 7.8381 -3.10%
2017-06-09 0 12.90 12.84 12.90 12.68 12.92 12,132,124 155,427,927 12.811 8.045 8.007 8.045 7.907 8.057 19,454,437 7.9893 2.22%
2017-06-08 0 12.62 12.62 12.64 12.52 12.88 14,750,557 186,808,689 12.665 7.870 7.870 7.883 7.808 8.032 23,653,218 7.8978 -0.32%
2017-06-07 0 12.66 12.64 12.66 12.62 13.08 11,711,267 149,299,089 12.748 7.895 7.883 7.895 7.870 8.157 18,779,572 7.9501 -2.16%
2017-06-06 0 13.12 13.12 13.14 13.02 13.20 4,936,262 64,673,129 13.102 8.070 8.070 8.082 8.008 8.119 8,025,638 8.0583 0.61%
2017-06-05 0 13.04 13.04 13.06 12.94 13.28 8,036,091 104,663,442 13.024 8.020 8.020 8.033 7.959 8.168 13,065,506 8.0107 -0.91%
2017-06-02 0 13.16 13.14 13.16 13.06 13.62 10,660,874 140,729,216 13.201 8.094 8.082 8.094 8.033 8.377 17,333,018 8.1191 -2.66%
2017-06-01 0 13.52 13.46 13.52 13.36 13.58 3,723,946 50,188,635 13.477 8.316 8.279 8.316 8.217 8.353 6,054,590 8.2894 0.00%
2017-05-31 0 13.52 13.50 13.52 13.46 13.78 7,064,615 95,697,608 13.546 8.316 8.303 8.316 8.279 8.476 11,486,028 8.3317 -1.02%
2017-05-29 0 13.66 13.62 13.66 13.62 13.80 1,909,095 26,079,224 13.661 8.402 8.377 8.402 8.377 8.488 3,103,909 8.4021 -0.29%
2017-05-26 0 13.70 13.66 13.70 13.64 13.72 2,555,091 34,956,601 13.681 8.426 8.402 8.426 8.389 8.439 4,154,203 8.4148 0.88%
2017-05-25 0 13.58 13.58 13.60 13.44 13.80 2,454,434 33,247,055 13.546 8.353 8.353 8.365 8.266 8.488 3,990,550 8.3314 -0.29%
2017-05-24 0 13.62 13.62 13.64 13.38 13.68 4,953,403 67,155,167 13.557 8.377 8.377 8.389 8.230 8.414 8,053,507 8.3386 1.34%
2017-05-23 0 13.44 13.44 13.46 13.40 13.64 3,042,666 41,085,154 13.503 8.266 8.266 8.279 8.242 8.389 4,946,929 8.3052 -0.44%
2017-05-22 0 13.50 13.50 13.54 13.34 13.58 2,909,741 39,247,038 13.488 8.303 8.303 8.328 8.205 8.353 4,730,812 8.2960 1.20%
2017-05-19 0 13.34 13.34 13.40 13.10 13.48 4,792,966 63,797,147 13.311 8.205 8.205 8.242 8.057 8.291 7,792,660 8.1868 1.06%
2017-05-18 0 13.20 13.20 13.22 12.98 13.36 9,351,330 123,248,712 13.180 8.119 8.119 8.131 7.983 8.217 15,203,891 8.1064 -1.35%
2017-05-17 0 13.38 13.34 13.40 13.32 13.66 13,201,278 176,898,523 13.400 8.230 8.205 8.242 8.193 8.402 21,463,342 8.2419 -2.90%
2017-05-16 0 13.78 13.72 13.78 13.62 13.82 2,069,180 28,454,270 13.752 8.476 8.439 8.476 8.377 8.500 3,364,183 8.4580 -0.43%
2017-05-15 0 13.84 13.80 13.84 13.62 13.84 4,837,050 66,735,544 13.797 8.512 8.488 8.512 8.377 8.512 7,864,334 8.4858 1.76%
2017-05-12 0 13.60 13.60 13.62 13.52 13.86 6,195,168 84,417,662 13.626 8.365 8.365 8.377 8.316 8.525 10,072,435 8.3811 -1.73%
2017-05-11 0 13.84 13.80 13.84 13.60 13.90 4,662,518 64,093,680 13.747 8.512 8.488 8.512 8.365 8.549 7,580,571 8.4550 1.62%
2017-05-10 0 13.62 13.60 13.62 13.54 13.80 8,000,628 109,330,521 13.665 8.377 8.365 8.377 8.328 8.488 13,007,848 8.4050 -0.58%
2017-05-09 0 13.70 13.70 13.72 13.36 13.82 5,594,971 76,321,369 13.641 8.426 8.426 8.439 8.217 8.500 9,096,602 8.3901 -0.87%
2017-05-08 0 13.82 13.80 13.82 13.36 13.92 13,824,548 189,493,840 13.707 8.500 8.488 8.500 8.217 8.562 22,476,688 8.4307 4.54%
2017-05-05 0 13.22 13.20 13.22 13.20 13.56 19,130,918 255,279,650 13.344 8.131 8.119 8.131 8.119 8.340 31,104,068 8.2073 -3.36%
2017-05-04 0 13.68 13.66 13.68 13.66 14.18 4,801,791 66,291,693 13.806 8.414 8.402 8.414 8.402 8.722 7,807,008 8.4913 -2.84%
2017-05-02 0 14.08 14.04 14.08 13.84 14.12 5,148,270 71,855,902 13.957 8.660 8.635 8.660 8.512 8.685 8,370,332 8.5846 -0.28%
2017-04-28 0 14.12 14.10 14.12 13.76 14.12 5,060,700 70,956,408 14.021 8.685 8.672 8.685 8.463 8.685 8,227,956 8.6238 1.73%
2017-04-27 0 13.88 13.80 13.88 13.66 14.02 11,306,723 156,516,850 13.843 8.537 8.488 8.537 8.402 8.623 18,383,074 8.5142 -1.28%
2017-04-26 0 14.06 14.04 14.06 13.96 14.14 4,456,770 62,476,597 14.018 8.648 8.635 8.648 8.586 8.697 7,246,055 8.6222 0.72%
2017-04-25 0 13.96 13.90 13.96 13.76 13.96 7,362,789 102,129,538 13.871 8.586 8.549 8.586 8.463 8.586 11,970,815 8.5315 1.16%
2017-04-24 0 13.80 13.80 13.82 13.70 14.28 17,797,479 248,654,356 13.971 8.488 8.488 8.500 8.426 8.783 28,936,091 8.5932 -3.36%
2017-04-21 0 14.28 14.26 14.28 14.04 14.34 8,165,836 116,349,684 14.248 8.783 8.771 8.783 8.635 8.820 13,276,452 8.7636 1.56%
2017-04-20 0 14.06 14.06 14.08 14.04 14.20 5,552,220 78,314,736 14.105 8.648 8.648 8.660 8.635 8.734 9,027,096 8.6755 -0.57%
2017-04-19 0 14.14 14.12 14.14 13.94 14.22 8,321,604 117,048,300 14.066 8.697 8.685 8.697 8.574 8.746 13,529,708 8.6512 -0.14%
2017-04-18 0 14.16 14.10 14.16 13.96 14.20 4,049,435 57,184,407 14.122 8.709 8.672 8.709 8.586 8.734 6,583,788 8.6856 0.57%
2017-04-13 0 14.08 14.08 14.10 14.04 14.30 3,912,451 55,350,984 14.147 8.660 8.660 8.672 8.635 8.795 6,361,072 8.7015 -0.98%
2017-04-12 0 14.22 14.20 14.22 14.02 14.22 5,599,852 79,003,256 14.108 8.746 8.734 8.746 8.623 8.746 9,104,538 8.6773 0.71%
2017-04-11 0 14.12 14.10 14.12 13.96 14.28 14,895,596 209,273,920 14.049 8.685 8.672 8.685 8.586 8.783 24,218,055 8.6412 0.43%
2017-04-10 0 14.06 14.04 14.06 13.98 14.30 4,713,969 66,484,301 14.104 8.648 8.635 8.648 8.599 8.795 7,664,222 8.6746 -0.57%
2017-04-07 0 14.14 14.12 14.14 13.88 14.30 4,267,562 60,005,329 14.061 8.697 8.685 8.697 8.537 8.795 6,938,430 8.6483 -1.12%
2017-04-06 0 14.30 14.28 14.30 13.82 14.48 7,874,454 111,694,217 14.184 8.795 8.783 8.795 8.500 8.906 12,802,708 8.7243 2.58%
2017-04-05 0 13.94 13.92 13.94 13.86 14.28 8,321,178 116,457,615 13.995 8.574 8.562 8.574 8.525 8.783 13,529,015 8.6080 -1.41%
2017-04-03 0 14.14 14.14 14.16 13.88 14.34 5,908,050 83,672,413 14.162 8.697 8.697 8.709 8.537 8.820 9,605,623 8.7108 1.73%
2017-03-31 0 13.90 13.90 13.92 13.70 14.00 3,976,342 54,969,213 13.824 8.549 8.549 8.562 8.426 8.611 6,464,949 8.5027 -0.71%
2017-03-30 0 14.00 13.92 14.00 13.76 14.20 4,040,704 56,389,819 13.955 8.611 8.562 8.611 8.463 8.734 6,569,592 8.5835 -1.27%
2017-03-29 0 14.18 14.16 14.18 14.08 14.40 4,773,714 67,969,635 14.238 8.722 8.709 8.722 8.660 8.857 7,761,359 8.7574 -0.28%
2017-03-28 0 14.22 14.20 14.22 14.16 14.30 3,857,818 54,883,365 14.227 8.746 8.734 8.746 8.709 8.795 6,272,246 8.7502 1.28%
2017-03-27 0 14.04 14.04 14.06 13.96 14.40 8,270,979 116,418,481 14.076 8.635 8.635 8.648 8.586 8.857 13,447,399 8.6573 -1.13%
2017-03-24 0 14.20 14.18 14.20 14.04 14.40 7,549,114 107,486,172 14.238 8.734 8.722 8.734 8.635 8.857 12,273,752 8.7574 -1.11%
2017-03-23 0 14.36 14.34 14.36 14.20 14.46 13,140,901 187,107,346 14.239 8.832 8.820 8.832 8.734 8.894 21,365,178 8.7576 1.27%
2017-03-22 0 14.18 14.16 14.18 13.52 14.26 12,467,759 174,532,197 13.999 8.722 8.709 8.722 8.316 8.771 20,270,748 8.6101 2.01%
2017-03-21 0 13.90 13.82 13.90 13.66 14.10 8,295,681 115,264,216 13.895 8.549 8.500 8.549 8.402 8.672 13,487,561 8.5460 0.14%
2017-03-20 0 13.88 13.82 13.88 13.64 13.88 2,589,201 35,730,776 13.800 8.537 8.500 8.537 8.389 8.537 4,209,661 8.4878 0.87%
2017-03-17 0 13.76 13.72 13.76 13.60 13.86 3,943,492 54,202,898 13.745 8.463 8.439 8.463 8.365 8.525 6,411,540 8.4540 -0.15%
2017-03-16 0 13.78 13.74 13.78 13.66 13.86 2,041,790 28,075,437 13.750 8.476 8.451 8.476 8.402 8.525 3,319,651 8.4573 0.29%
2017-03-15 0 13.74 13.74 13.78 13.64 13.84 3,623,057 49,853,433 13.760 8.451 8.451 8.476 8.389 8.512 5,890,559 8.4633 0.29%
2017-03-14 0 13.70 13.68 13.70 13.20 13.74 8,292,987 112,680,807 13.588 8.426 8.414 8.426 8.119 8.451 13,483,181 8.3571 3.16%
2017-03-13 0 13.28 13.28 13.30 12.90 13.30 7,162,999 94,859,661 13.243 8.168 8.168 8.180 7.934 8.180 11,645,986 8.1453 -0.30%
2017-03-10 0 13.32 13.32 13.36 13.32 13.62 6,612,901 88,638,311 13.404 8.193 8.193 8.217 8.193 8.377 10,751,607 8.2442 -0.30%
2017-03-09 0 13.36 13.34 13.36 13.34 13.70 7,306,290 98,303,832 13.455 8.217 8.205 8.217 8.205 8.426 11,878,956 8.2755 -2.48%
2017-03-08 0 13.70 13.70 13.72 13.48 13.74 3,629,064 49,628,060 13.675 8.426 8.426 8.439 8.291 8.451 5,900,326 8.4111 0.29%
2017-03-07 0 13.66 13.66 13.68 13.46 13.76 7,696,058 105,260,673 13.677 8.402 8.402 8.414 8.279 8.463 12,512,662 8.4123 1.94%
2017-03-06 0 13.40 13.40 13.42 13.20 13.48 3,831,703 51,298,639 13.388 8.242 8.242 8.254 8.119 8.291 6,229,787 8.2344 1.21%
2017-03-03 0 13.24 13.22 13.24 13.10 13.42 5,288,331 69,756,680 13.191 8.143 8.131 8.143 8.057 8.254 8,598,051 8.1131 -1.19%
2017-03-02 0 13.40 13.38 13.40 13.30 13.66 12,014,235 162,528,062 13.528 8.242 8.230 8.242 8.180 8.402 19,533,385 8.3205 1.52%
2017-03-01 0 13.20 13.20 13.22 12.72 13.22 5,995,043 78,638,765 13.117 8.119 8.119 8.131 7.824 8.131 9,747,061 8.0679 3.94%
2017-02-28 0 12.70 12.70 12.76 12.70 12.96 3,512,480 44,791,026 12.752 7.811 7.811 7.848 7.811 7.971 5,710,777 7.8432 -0.47%
2017-02-27 0 12.76 12.76 12.78 12.74 13.14 4,155,519 53,439,090 12.860 7.848 7.848 7.860 7.836 8.082 6,756,265 7.9096 -0.93%
2017-02-24 0 12.88 12.86 12.88 12.80 13.20 5,820,667 75,147,255 12.910 7.922 7.910 7.922 7.873 8.119 9,463,551 7.9407 -2.42%
2017-02-23 0 13.20 13.16 13.20 12.98 13.20 5,835,118 76,401,123 13.093 8.119 8.094 8.119 7.983 8.119 9,487,046 8.0532 0.30%
2017-02-22 0 13.16 13.14 13.16 12.94 13.30 5,315,024 69,521,743 13.080 8.094 8.082 8.094 7.959 8.180 8,641,450 8.0451 0.30%
2017-02-21 0 13.12 13.10 13.12 13.02 13.20 4,484,044 58,784,977 13.110 8.070 8.057 8.070 8.008 8.119 7,290,398 8.0633 -0.15%
2017-02-20 0 13.14 13.12 13.14 12.90 13.24 4,517,043 59,055,448 13.074 8.082 8.070 8.082 7.934 8.143 7,344,050 8.0413 1.86%
2017-02-17 0 12.90 12.90 12.94 12.74 13.34 9,582,963 123,649,058 12.903 7.934 7.934 7.959 7.836 8.205 15,580,493 7.9361 -1.98%
2017-02-16 0 13.16 13.16 13.18 13.12 13.48 8,876,663 117,650,326 13.254 8.094 8.094 8.107 8.070 8.291 14,432,152 8.1520 -1.94%
2017-02-15 0 13.42 13.38 13.42 13.28 13.70 7,680,611 103,277,247 13.447 8.254 8.230 8.254 8.168 8.426 12,487,547 8.2704 -0.74%
2017-02-14 0 13.52 13.50 13.52 13.40 13.60 5,525,451 74,711,621 13.521 8.316 8.303 8.316 8.242 8.365 8,983,573 8.3165 0.15%
2017-02-13 0 13.50 13.48 13.50 13.40 13.62 8,033,841 108,552,864 13.512 8.303 8.291 8.303 8.242 8.377 13,061,848 8.3107 1.50%
2017-02-10 0 13.30 13.30 13.38 13.18 13.48 9,530,611 127,526,136 13.381 8.180 8.180 8.230 8.107 8.291 15,495,376 8.2299 0.91%
2017-02-09 0 13.18 13.14 13.18 13.06 13.26 9,945,557 130,837,334 13.155 8.107 8.082 8.107 8.033 8.156 16,170,017 8.0914 -0.30%
2017-02-08 0 13.22 13.20 13.22 12.96 13.22 6,716,410 87,905,851 13.088 8.131 8.119 8.131 7.971 8.131 10,919,898 8.0501 0.46%
2017-02-07 0 13.16 13.12 13.16 12.96 13.16 7,684,742 100,576,715 13.088 8.094 8.070 8.094 7.971 8.094 12,494,264 8.0498 0.77%
2017-02-06 0 13.06 13.02 13.06 12.90 13.22 5,561,911 72,576,267 13.049 8.033 8.008 8.033 7.934 8.131 9,042,852 8.0258 -1.06%
2017-02-03 0 13.20 13.18 13.20 12.90 13.30 14,688,060 193,527,830 13.176 8.119 8.107 8.119 7.934 8.180 23,880,632 8.1040 2.01%
2017-02-02 0 12.94 12.94 12.96 12.82 12.98 7,447,497 96,200,199 12.917 7.959 7.959 7.971 7.885 7.983 12,108,538 7.9448 1.09%
2017-02-01 0 12.80 12.78 12.80 12.58 12.80 6,875,357 87,361,160 12.706 7.873 7.860 7.873 7.737 7.873 11,178,322 7.8152 0.95%
2017-01-27 0 12.68 12.68 12.72 12.68 13.02 4,834,632 61,820,225 12.787 7.799 7.799 7.824 7.799 8.008 7,860,403 7.8648 -2.46%
2017-01-26 0 13.00 12.98 13.00 12.72 13.04 6,019,307 77,781,195 12.922 7.996 7.983 7.996 7.824 8.020 9,786,511 7.9478 1.56%
2017-01-25 0 12.80 12.78 12.82 12.70 12.98 3,730,500 47,731,800 12.795 7.873 7.860 7.885 7.811 7.983 6,065,246 7.8697 0.79%
2017-01-24 0 12.70 12.66 12.70 12.32 12.70 9,993,226 125,981,688 12.607 7.811 7.787 7.811 7.578 7.811 16,247,520 7.7539 1.28%
2017-01-23 0 12.54 12.54 12.56 12.46 12.88 12,047,981 151,481,930 12.573 7.713 7.713 7.725 7.664 7.922 19,588,251 7.7333 -0.95%
2017-01-20 0 12.66 12.64 12.66 12.30 12.74 18,458,542 231,722,224 12.554 7.787 7.774 7.787 7.565 7.836 30,010,883 7.7213 -1.71%
2017-01-19 0 12.88 12.88 12.90 12.80 13.26 11,497,127 148,863,276 12.948 7.922 7.922 7.934 7.873 8.156 18,692,643 7.9637 -2.28%
2017-01-18 0 13.18 13.18 13.20 12.82 13.20 15,222,743 197,390,816 12.967 8.107 8.107 8.119 7.885 8.119 24,749,948 7.9754 3.13%
2017-01-17 0 12.78 12.78 12.80 12.44 12.88 7,524,655 95,411,157 12.680 7.860 7.860 7.873 7.651 7.922 12,233,986 7.7989 3.06%
2017-01-16 0 12.40 12.38 12.40 12.30 12.60 4,512,805 55,945,269 12.397 7.627 7.614 7.627 7.565 7.750 7,337,159 7.6249 -0.64%
2017-01-13 0 12.48 12.46 12.48 12.36 12.54 8,083,347 100,639,833 12.450 7.676 7.664 7.676 7.602 7.713 13,142,337 7.6577 0.00%
2017-01-12 0 12.48 12.44 12.48 12.28 12.50 11,958,571 148,054,125 12.381 7.676 7.651 7.676 7.553 7.688 19,442,883 7.6148 1.79%
2017-01-11 0 12.26 12.24 12.26 11.60 12.44 15,205,313 185,068,537 12.171 7.541 7.528 7.541 7.135 7.651 24,721,609 7.4861 6.61%
2017-01-10 0 11.50 11.48 11.50 11.34 11.60 5,770,782 66,366,631 11.501 7.073 7.061 7.073 6.975 7.135 9,382,445 7.0735 0.70%
2017-01-09 0 11.42 11.42 11.46 11.30 11.46 2,853,860 32,546,485 11.404 7.024 7.024 7.049 6.950 7.049 4,639,958 7.0144 1.06%
2017-01-06 0 11.30 11.28 11.30 11.26 11.46 5,187,524 58,862,980 11.347 6.950 6.938 6.950 6.926 7.049 8,434,153 6.9791 -0.53%
2017-01-05 0 11.36 11.34 11.36 11.22 11.72 10,239,339 117,334,553 11.459 6.987 6.975 6.987 6.901 7.209 16,647,664 7.0481 -1.90%
2017-01-04 0 11.58 11.56 11.58 11.50 11.74 3,893,711 45,168,870 11.601 7.122 7.110 7.122 7.073 7.221 6,330,603 7.1350 0.17%
2017-01-03 0 11.56 11.56 11.58 11.42 11.74 4,152,332 48,228,999 11.615 7.110 7.110 7.122 7.024 7.221 6,751,083 7.1439 -0.34%
2016-12-30 0 11.60 11.56 11.60 11.40 11.66 3,494,226 40,405,379 11.564 7.135 7.110 7.135 7.012 7.172 5,681,099 7.1122 1.93%
2016-12-29 0 11.38 11.36 11.38 11.12 11.66 4,478,801 51,349,820 11.465 6.999 6.987 6.999 6.839 7.172 7,281,874 7.0517 -0.18%
2016-12-28 0 11.40 11.40 11.42 11.10 11.48 3,281,463 37,355,750 11.384 7.012 7.012 7.024 6.827 7.061 5,335,178 7.0018 0.18%
2016-12-23 0 11.38 11.38 11.42 11.24 11.52 6,276,732 71,386,274 11.373 6.999 6.999 7.024 6.913 7.086 10,205,046 6.9952 0.53%
2016-12-22 0 11.32 11.32 11.34 11.10 11.40 5,743,056 65,079,709 11.332 6.962 6.962 6.975 6.827 7.012 9,337,367 6.9698 0.00%
2016-12-21 0 11.32 11.32 11.34 11.04 11.36 3,746,480 42,153,115 11.251 6.962 6.962 6.975 6.790 6.987 6,091,227 6.9203 2.17%
2016-12-20 0 11.08 11.08 11.10 11.02 11.24 6,408,888 71,267,539 11.120 6.815 6.815 6.827 6.778 6.913 10,419,912 6.8396 -2.12%
2016-12-19 0 11.32 11.32 11.34 11.26 11.56 6,130,322 69,540,364 11.344 6.962 6.962 6.975 6.926 7.110 9,967,005 6.9771 -2.58%
2016-12-16 0 11.62 11.60 11.62 11.34 11.64 8,762,123 101,451,234 11.578 7.147 7.135 7.147 6.975 7.159 14,245,927 7.1214 1.93%
2016-12-15 0 11.40 11.38 11.40 11.28 11.60 6,990,074 79,506,334 11.374 7.012 6.999 7.012 6.938 7.135 11,364,835 6.9958 -2.23%
2016-12-14 0 11.66 11.66 11.68 11.50 11.72 10,731,552 125,051,877 11.653 7.172 7.172 7.184 7.073 7.209 17,447,930 7.1671 1.04%
2016-12-13 0 11.54 11.52 11.54 11.32 11.58 8,376,555 96,173,847 11.481 7.098 7.086 7.098 6.962 7.122 13,619,050 7.0617 0.87%
2016-12-12 0 11.44 11.42 11.44 11.32 12.52 13,028,220 150,355,434 11.541 7.036 7.024 7.036 6.962 7.701 21,181,975 7.0983 -4.51%
2016-12-09 0 11.98 11.94 11.98 11.46 12.04 12,900,786 153,225,569 11.877 7.368 7.344 7.368 7.049 7.405 20,974,786 7.3052 3.28%
2016-12-08 0 11.60 11.58 11.60 11.42 12.14 17,687,854 206,854,368 11.695 7.135 7.122 7.135 7.024 7.467 28,757,857 7.1930 -3.65%
2016-12-07 0 12.04 12.04 12.06 11.94 12.20 6,335,947 76,631,277 12.095 7.405 7.405 7.418 7.344 7.504 10,301,321 7.4390 0.33%
2016-12-06 0 12.00 12.00 12.02 11.90 12.10 11,289,430 135,288,454 11.984 7.381 7.381 7.393 7.319 7.442 18,354,958 7.3707 -0.83%
2016-12-05 0 12.10 12.10 12.12 12.02 12.78 8,497,032 103,526,818 12.184 7.442 7.442 7.455 7.393 7.860 13,814,928 7.4938 -2.58%
2016-12-02 0 12.42 12.42 12.46 12.34 12.60 4,883,738 60,802,092 12.450 7.639 7.639 7.664 7.590 7.750 7,940,242 7.6575 -0.64%
2016-12-01 0 12.50 12.48 12.50 12.40 12.66 7,540,028 94,508,922 12.534 7.688 7.676 7.688 7.627 7.787 12,258,980 7.7094 -0.32%
2016-11-30 0 12.54 12.48 12.54 12.38 12.74 11,159,681 139,505,754 12.501 7.713 7.676 7.713 7.614 7.836 18,144,005 7.6888 0.32%
2016-11-29 0 12.50 12.50 12.54 12.42 12.82 12,686,845 159,755,265 12.592 7.688 7.688 7.713 7.639 7.885 20,626,950 7.7450 -1.26%
2016-11-28 0 12.66 12.66 12.68 12.64 12.88 5,536,334 70,563,930 12.746 7.787 7.787 7.799 7.774 7.922 9,001,267 7.8393 -0.47%
2016-11-25 0 12.72 12.72 12.74 12.66 12.88 3,410,383 43,504,685 12.757 7.824 7.824 7.836 7.787 7.922 5,544,783 7.8461 0.16%
2016-11-24 0 12.70 12.70 12.72 12.60 12.78 3,356,749 42,679,948 12.715 7.811 7.811 7.824 7.750 7.860 5,457,582 7.8203 -0.78%
2016-11-23 0 12.80 12.78 12.80 12.62 13.04 13,057,712 167,911,276 12.859 7.873 7.860 7.873 7.762 8.020 21,229,925 7.9092 0.00%
2016-11-22 0 12.80 12.78 12.80 12.76 13.16 20,527,328 265,309,126 12.925 7.873 7.860 7.873 7.848 8.094 33,374,426 7.9495 1.11%
2016-11-21 0 12.66 12.66 12.68 12.20 12.74 9,265,796 116,345,157 12.556 7.787 7.787 7.799 7.504 7.836 15,064,826 7.7230 2.43%
2016-11-18 0 12.36 12.36 12.40 12.28 12.66 8,634,708 107,652,614 12.467 7.602 7.602 7.627 7.553 7.787 14,038,769 7.6682 1.15%
2016-11-17 0 12.22 12.22 12.26 12.00 12.40 16,960,391 206,688,035 12.187 7.516 7.516 7.541 7.381 7.627 27,575,109 7.4955 -1.13%
2016-11-16 0 12.36 12.36 12.38 12.30 12.46 12,833,190 158,874,595 12.380 7.602 7.602 7.614 7.565 7.664 20,864,885 7.6144 -1.75%
2016-11-15 0 12.58 12.58 12.60 12.28 12.76 15,009,125 187,213,203 12.473 7.737 7.737 7.750 7.553 7.848 24,402,637 7.6718 -0.16%
2016-11-14 0 12.60 12.56 12.60 12.38 12.64 11,653,613 145,885,447 12.519 7.750 7.725 7.750 7.614 7.774 18,947,066 7.6996 0.16%
2016-11-11 0 12.58 12.58 12.62 12.42 12.72 20,064,197 252,218,916 12.571 7.737 7.737 7.762 7.639 7.824 32,621,442 7.7317 -0.47%
2016-11-10 0 12.64 12.64 12.70 12.24 12.80 19,505,148 246,757,489 12.651 7.774 7.774 7.811 7.528 7.873 31,712,511 7.7811 4.64%
2016-11-09 0 12.08 12.06 12.08 11.68 12.34 17,166,728 205,601,203 11.977 7.430 7.418 7.430 7.184 7.590 27,910,583 7.3664 -1.47%
2016-11-08 0 12.26 12.26 12.28 11.96 12.26 13,026,825 157,970,119 12.127 7.541 7.541 7.553 7.356 7.541 21,179,707 7.4586 2.68%
2016-11-07 0 11.94 11.92 11.94 11.66 12.00 13,216,418 158,004,886 11.955 7.344 7.332 7.344 7.172 7.381 21,487,958 7.3532 2.05%
2016-11-04 0 11.70 11.68 11.70 11.30 11.74 10,807,112 125,669,763 11.628 7.196 7.184 7.196 6.950 7.221 17,570,780 7.1522 2.45%
2016-11-03 0 11.42 11.42 11.48 11.38 11.58 15,312,700 175,816,476 11.482 7.024 7.024 7.061 6.999 7.122 24,896,205 7.0620 -0.87%
2016-11-02 0 11.52 11.52 11.56 11.38 11.88 10,295,304 119,102,851 11.569 7.086 7.086 7.110 6.999 7.307 16,738,655 7.1154 -3.36%
2016-11-01 0 11.92 11.90 11.92 11.50 11.98 14,612,505 173,168,979 11.851 7.332 7.319 7.332 7.073 7.368 23,757,791 7.2889 5.11%
2016-10-31 0 11.34 11.34 11.40 11.24 11.46 6,349,900 72,252,260 11.379 6.975 6.975 7.012 6.913 7.049 10,324,006 6.9985 0.18%
2016-10-28 0 11.32 11.32 11.38 11.32 11.76 8,382,632 96,345,480 11.494 6.962 6.962 6.999 6.962 7.233 13,628,931 7.0692 -2.25%
2016-10-27 0 11.58 11.56 11.58 11.36 11.62 8,563,000 98,542,600 11.508 7.122 7.110 7.122 6.987 7.147 13,922,182 7.0781 1.22%
2016-10-26 0 11.44 11.44 11.50 11.44 11.78 9,398,725 109,099,337 11.608 7.036 7.036 7.073 7.036 7.245 15,280,949 7.1396 -1.72%
2016-10-25 0 11.64 11.62 11.64 11.62 11.90 9,540,200 111,948,363 11.734 7.159 7.147 7.159 7.147 7.319 15,510,966 7.2174 -2.51%
2016-10-24 0 11.94 11.92 11.94 11.62 12.18 33,166,102 393,643,278 11.869 7.344 7.332 7.344 7.147 7.491 53,923,219 7.3001 4.37%
2016-10-20 0 11.44 11.42 11.44 10.86 11.46 32,487,177 365,449,807 11.249 7.036 7.024 7.036 6.680 7.049 52,819,386 6.9189 4.57%
2016-10-19 0 10.94 10.92 10.94 10.80 11.14 17,506,214 192,197,242 10.979 6.729 6.716 6.729 6.643 6.852 28,462,537 6.7526 0.74%
2016-10-18 0 10.86 10.84 10.86 10.36 10.88 18,876,109 200,705,069 10.633 6.680 6.667 6.680 6.372 6.692 30,689,786 6.5398 5.03%
2016-10-17 0 10.34 10.32 10.34 10.22 10.38 5,004,444 51,566,634 10.304 6.360 6.347 6.360 6.286 6.384 8,136,492 6.3377 0.78%
2016-10-14 0 10.26 10.24 10.26 10.18 10.40 6,727,000 68,977,744 10.254 6.311 6.298 6.311 6.261 6.397 10,937,116 6.3068 -0.77%
2016-10-13 0 10.34 10.32 10.34 10.28 10.58 5,152,062 53,350,192 10.355 6.360 6.347 6.360 6.323 6.507 8,376,497 6.3690 -2.27%
2016-10-12 0 10.58 10.56 10.58 10.30 10.58 5,477,638 57,372,469 10.474 6.507 6.495 6.507 6.335 6.507 8,905,836 6.4421 1.34%
2016-10-11 0 10.44 10.40 10.44 10.34 10.56 6,172,905 64,473,512 10.445 6.421 6.397 6.421 6.360 6.495 10,036,238 6.4241 0.38%
2016-10-07 0 10.40 10.38 10.40 10.36 10.68 4,616,408 48,102,168 10.420 6.397 6.384 6.397 6.372 6.569 7,505,603 6.4088 -1.70%
2016-10-06 0 10.58 10.56 10.58 10.40 10.60 4,562,682 48,125,615 10.548 6.507 6.495 6.507 6.397 6.520 7,418,252 6.4875 1.93%
2016-10-05 0 10.38 10.38 10.40 10.30 10.54 6,183,922 64,312,161 10.400 6.384 6.384 6.397 6.335 6.483 10,054,150 6.3966 0.19%
2016-10-04 0 10.36 10.34 10.36 10.30 10.52 6,304,248 65,225,137 10.346 6.372 6.360 6.372 6.335 6.470 10,249,783 6.3636 -1.15%
2016-10-03 0 10.48 10.46 10.48 10.30 10.50 6,793,800 70,830,132 10.426 6.446 6.434 6.446 6.335 6.458 11,045,723 6.4124 2.75%
2016-09-30 0 10.20 10.20 10.22 10.20 10.44 7,368,016 75,696,584 10.274 6.274 6.274 6.286 6.274 6.421 11,979,314 6.3189 -2.67%
2016-09-29 0 10.48 10.46 10.48 10.28 10.54 5,785,086 60,205,693 10.407 6.446 6.434 6.446 6.323 6.483 9,405,702 6.4010 0.58%
2016-09-28 0 10.42 10.40 10.42 10.20 10.58 8,889,183 91,915,833 10.340 6.409 6.397 6.409 6.274 6.507 14,452,508 6.3599 -0.38%
2016-09-27 0 10.46 10.46 10.48 10.10 10.50 7,273,435 75,727,300 10.412 6.434 6.434 6.446 6.212 6.458 11,825,539 6.4037 1.95%
2016-09-26 0 10.26 10.26 10.28 10.26 10.46 10,469,307 108,065,493 10.322 6.311 6.311 6.323 6.311 6.434 17,021,558 6.3487 -2.29%
2016-09-23 0 10.50 10.50 10.52 10.40 10.72 12,869,000 135,517,613 10.531 6.458 6.458 6.470 6.397 6.593 20,923,107 6.4769 -2.05%
2016-09-22 0 10.72 10.72 10.74 10.50 10.96 24,325,447 260,817,748 10.722 6.593 6.593 6.606 6.458 6.741 39,549,610 6.5947 -2.19%
2016-09-21 0 10.96 10.94 10.96 10.24 10.96 49,527,768 528,042,530 10.662 6.741 6.729 6.741 6.298 6.741 80,524,889 6.5575 9.16%
2016-09-20 0 10.04 10.02 10.04 9.890 10.04 11,190,917 111,564,898 9.9692 6.175 6.163 6.175 6.083 6.175 18,194,790 6.1317 1.31%
2016-09-19 0 9.910 9.910 9.930 9.670 9.970 15,299,054 150,889,128 9.8626 6.095 6.095 6.108 5.948 6.132 24,874,019 6.0661 3.55%
2016-09-15 0 9.720 9.720 9.740 9.710 9.790 8,890,731 86,571,152 9.7372 5.886 5.886 5.898 5.880 5.929 14,681,593 5.8966 0.21%
2016-09-14 0 9.700 9.690 9.700 9.670 9.850 9,534,000 92,657,800 9.7187 5.874 5.868 5.874 5.856 5.965 15,743,847 5.8853 -1.12%
2016-09-13 0 9.810 9.810 9.820 9.740 9.870 10,011,619 98,222,123 9.8108 5.941 5.941 5.947 5.898 5.977 16,532,557 5.9411 1.13%
2016-09-12 0 9.700 9.700 9.710 9.400 9.780 14,368,744 139,241,703 9.6906 5.874 5.874 5.880 5.692 5.922 23,727,638 5.8683 -1.52%
2016-09-09 0 9.850 9.830 9.850 9.780 10.06 16,632,780 164,838,339 9.9105 5.965 5.953 5.965 5.922 6.092 27,466,325 6.0015 -1.30%
2016-09-08 0 9.980 9.960 9.980 9.870 10.08 14,183,638 141,700,386 9.9904 6.044 6.031 6.044 5.977 6.104 23,421,966 6.0499 1.22%
2016-09-07 0 9.860 9.860 9.870 9.740 9.920 14,119,687 138,757,315 9.8272 5.971 5.971 5.977 5.898 6.007 23,316,361 5.9511 0.92%
2016-09-06 0 9.770 9.760 9.770 9.600 9.790 10,007,835 97,409,581 9.7333 5.916 5.910 5.916 5.813 5.929 16,526,308 5.8942 0.83%
2016-09-05 0 9.690 9.690 9.710 9.540 9.710 13,623,101 131,498,102 9.6526 5.868 5.868 5.880 5.777 5.880 22,496,330 5.8453 1.68%
2016-09-02 0 9.530 9.530 9.560 9.390 9.580 10,865,545 103,373,630 9.5139 5.771 5.771 5.789 5.686 5.801 17,942,676 5.7613 0.85%
2016-09-01 0 9.450 9.450 9.460 9.260 9.470 12,819,581 120,524,255 9.4016 5.723 5.723 5.729 5.608 5.735 21,169,448 5.6933 2.05%
2016-08-31 0 9.260 9.260 9.290 9.260 9.470 11,778,989 109,564,962 9.3017 5.608 5.608 5.626 5.608 5.735 19,451,080 5.6328 -2.11%
2016-08-30 0 9.460 9.460 9.470 9.360 9.480 7,138,730 67,339,916 9.4330 5.729 5.729 5.735 5.668 5.741 11,788,449 5.7124 0.75%
2016-08-29 0 9.390 9.380 9.390 9.310 9.450 5,941,008 55,661,121 9.3690 5.686 5.680 5.686 5.638 5.723 9,810,606 5.6736 0.00%
2016-08-26 0 9.390 9.380 9.400 9.300 9.420 5,461,165 51,261,208 9.3865 5.686 5.680 5.692 5.632 5.704 9,018,224 5.6842 0.75%
2016-08-25 0 9.320 9.310 9.320 9.280 9.470 8,670,684 81,017,534 9.3438 5.644 5.638 5.644 5.620 5.735 14,318,221 5.6584 -1.17%
2016-08-24 0 9.430 9.430 9.440 9.250 9.480 15,155,315 142,719,474 9.4171 5.711 5.711 5.717 5.602 5.741 25,026,532 5.7027 1.40%
2016-08-23 0 9.300 9.300 9.310 9.050 9.340 20,825,250 191,753,844 9.2078 5.632 5.632 5.638 5.480 5.656 34,389,505 5.5759 1.97%
2016-08-22 0 9.120 9.110 9.120 9.020 9.340 28,967,726 263,709,960 9.1036 5.523 5.517 5.523 5.462 5.656 47,835,477 5.5129 -2.36%
2016-08-19 0 9.340 9.330 9.340 9.340 9.570 22,552,757 212,113,285 9.4052 5.656 5.650 5.656 5.656 5.795 37,242,201 5.6955 -1.48%
2016-08-18 0 9.480 9.480 9.490 9.400 9.620 31,075,563 295,784,571 9.5182 5.741 5.741 5.747 5.692 5.826 51,316,226 5.7640 0.21%
2016-08-17 0 9.460 9.460 9.470 9.460 9.630 31,563,017 300,514,919 9.5211 5.729 5.729 5.735 5.729 5.832 52,121,177 5.7657 -1.05%
2016-08-16 0 9.560 9.560 9.570 9.400 9.900 88,375,952 843,852,377 9.5484 5.789 5.789 5.795 5.692 5.995 145,938,477 5.7822 -4.59%
2016-08-15 0 10.02 10.00 10.02 9.950 11.44 70,750,754 740,202,317 10.462 6.068 6.056 6.068 6.025 6.928 116,833,336 6.3355 -11.17%
2016-08-12 0 11.28 11.28 11.32 11.24 11.60 9,350,500 106,438,108 11.383 6.831 6.831 6.855 6.807 7.025 15,440,826 6.8933 -2.76%
2016-08-11 0 11.60 11.52 11.60 11.06 11.60 16,593,382 188,871,686 11.382 7.025 6.976 7.025 6.698 7.025 27,401,265 6.8928 4.88%
2016-08-10 0 11.06 11.02 11.06 10.82 11.06 9,566,350 105,011,861 10.977 6.698 6.673 6.698 6.552 6.698 15,797,267 6.6475 0.91%
2016-08-09 0 10.96 10.96 10.98 10.84 11.00 6,062,596 66,427,836 10.957 6.637 6.637 6.649 6.564 6.661 10,011,389 6.6352 0.74%
2016-08-08 0 10.88 10.86 10.92 10.60 10.96 6,800,975 73,943,628 10.873 6.589 6.576 6.613 6.419 6.637 11,230,701 6.5841 2.45%
2016-08-05 0 10.62 10.60 10.62 10.40 10.62 4,423,327 46,692,565 10.556 6.431 6.419 6.431 6.298 6.431 7,304,403 6.3924 1.34%
2016-08-04 0 10.48 10.44 10.48 10.26 10.48 4,504,599 46,757,331 10.380 6.346 6.322 6.346 6.213 6.346 7,438,611 6.2858 1.75%
2016-08-03 0 10.30 10.28 10.30 10.28 10.40 5,871,790 60,663,534 10.331 6.237 6.225 6.237 6.225 6.298 9,696,304 6.2564 -1.90%
2016-08-01 0 10.50 10.44 10.50 10.34 10.50 4,187,196 43,719,781 10.441 6.358 6.322 6.358 6.262 6.358 6,914,472 6.3229 1.16%
2016-07-29 0 10.38 10.36 10.38 10.32 10.66 5,204,112 54,202,362 10.415 6.286 6.274 6.286 6.249 6.455 8,593,743 6.3072 -1.33%
2016-07-28 0 10.52 10.50 10.52 10.22 10.58 5,813,025 60,903,784 10.477 6.371 6.358 6.371 6.189 6.407 9,599,263 6.3446 0.38%
2016-07-27 0 10.48 10.48 10.52 10.48 10.64 8,235,397 86,899,778 10.552 6.346 6.346 6.371 6.346 6.443 13,599,416 6.3900 -0.19%
2016-07-26 0 10.50 10.50 10.52 10.50 10.78 8,376,666 88,938,230 10.617 6.358 6.358 6.371 6.358 6.528 13,832,698 6.4296 -2.60%
2016-07-25 0 10.78 10.78 10.80 10.62 10.98 9,114,183 98,353,166 10.791 6.528 6.528 6.540 6.431 6.649 15,050,587 6.5348 -2.00%
2016-07-22 0 11.00 10.96 11.00 10.80 11.04 6,754,579 74,114,358 10.973 6.661 6.637 6.661 6.540 6.685 11,154,086 6.6446 0.73%
2016-07-21 0 10.92 10.90 10.96 10.62 10.96 6,706,054 72,867,382 10.866 6.613 6.601 6.637 6.431 6.637 11,073,955 6.5801 0.55%
2016-07-20 0 10.86 10.84 10.86 10.76 10.88 5,649,720 61,170,924 10.827 6.576 6.564 6.576 6.516 6.589 9,329,592 6.5567 0.56%
2016-07-19 0 10.80 10.76 10.80 10.60 10.84 4,507,728 48,509,726 10.762 6.540 6.516 6.540 6.419 6.564 7,443,778 6.5168 0.75%
2016-07-18 0 10.72 10.70 10.72 10.56 10.82 8,516,644 91,070,468 10.693 6.492 6.480 6.492 6.395 6.552 14,063,849 6.4755 -1.11%
2016-07-15 0 10.84 10.80 10.84 10.76 11.16 15,605,807 169,866,769 10.885 6.564 6.540 6.564 6.516 6.758 25,770,446 6.5915 1.69%
2016-07-14 0 10.66 10.62 10.66 10.42 10.66 7,104,444 75,078,684 10.568 6.455 6.431 6.455 6.310 6.455 11,731,831 6.3996 0.76%
2016-07-13 0 10.58 10.58 10.62 10.46 10.62 7,068,184 74,549,174 10.547 6.407 6.407 6.431 6.334 6.431 11,671,954 6.3870 0.76%
2016-07-12 0 10.50 10.50 10.52 10.32 10.52 9,245,569 96,532,485 10.441 6.358 6.358 6.371 6.249 6.371 15,267,550 6.3227 0.57%
2016-07-11 0 10.44 10.40 10.44 10.00 10.50 12,839,720 132,636,276 10.330 6.322 6.298 6.322 6.056 6.358 21,202,704 6.2556 5.14%
2016-07-08 0 9.930 9.890 9.930 9.850 10.06 10,103,566 100,271,770 9.9244 6.013 5.989 6.013 5.965 6.092 16,684,392 6.0099 -0.30%
2016-07-07 0 9.960 9.930 9.960 9.920 10.16 6,940,689 69,115,652 9.9580 6.031 6.013 6.031 6.007 6.153 11,461,416 6.0303 -0.80%
2016-07-06 0 10.04 9.980 10.00 9.860 10.10 9,067,332 90,731,886 10.007 6.080 6.044 6.056 5.971 6.116 14,973,221 6.0596 -0.20%
2016-07-05 0 10.06 10.04 10.06 10.00 10.28 6,447,796 65,032,734 10.086 6.092 6.080 6.092 6.056 6.225 10,647,484 6.1078 -1.76%
2016-07-04 0 10.24 10.26 10.28 10.20 10.38 6,126,600 63,051,960 10.292 6.201 6.213 6.225 6.177 6.286 10,117,081 6.2322 0.20%
2016-06-30 0 10.22 10.20 10.22 9.840 10.24 11,576,502 117,288,038 10.132 6.189 6.177 6.189 5.959 6.201 19,116,706 6.1354 4.39%
2016-06-29 0 9.790 9.770 9.800 9.540 9.800 9,628,996 93,331,072 9.6927 5.929 5.916 5.935 5.777 5.935 15,900,717 5.8696 3.60%
2016-06-28 0 9.450 9.450 9.490 9.210 9.520 14,835,119 139,620,235 9.4115 5.723 5.723 5.747 5.577 5.765 24,497,780 5.6993 -2.98%
2016-06-27 0 9.740 9.700 9.740 9.650 9.840 6,503,000 63,088,368 9.7014 5.898 5.874 5.898 5.844 5.959 10,738,644 5.8749 -1.02%
2016-06-24 0 9.840 9.800 9.850 9.700 10.30 10,716,115 105,613,145 9.8555 5.959 5.935 5.965 5.874 6.237 17,695,917 5.9682 -3.91%
2016-06-23 0 10.24 10.18 10.24 10.10 10.32 5,218,668 53,326,221 10.218 6.201 6.165 6.201 6.116 6.249 8,617,779 6.1879 -0.19%
2016-06-22 0 10.26 10.24 10.28 10.12 10.28 4,048,080 41,479,123 10.247 6.213 6.201 6.225 6.128 6.225 6,684,744 6.2050 0.59%
2016-06-21 0 10.20 10.16 10.22 9.930 10.24 8,452,771 85,530,427 10.119 6.177 6.153 6.189 6.013 6.201 13,958,373 6.1275 2.72%
2016-06-20 0 9.930 9.910 9.950 9.860 10.30 14,322,339 142,479,247 9.9480 6.013 6.001 6.025 5.971 6.237 23,651,008 6.0242 -2.65%
2016-06-17 0 10.20 10.16 10.22 10.14 10.52 13,686,000 141,382,619 10.331 6.177 6.153 6.189 6.140 6.371 22,600,198 6.2558 0.20%
2016-06-16 0 10.18 10.16 10.20 9.940 10.42 17,692,679 179,175,242 10.127 6.165 6.153 6.177 6.019 6.310 29,216,575 6.1327 0.39%
2016-06-15 0 10.14 10.12 10.16 9.880 10.24 8,680,508 87,885,669 10.125 6.140 6.128 6.153 5.983 6.201 14,334,444 6.1311 -0.39%
2016-06-14 0 10.18 10.18 10.20 9.930 10.34 9,500,830 97,011,483 10.211 6.165 6.165 6.177 6.013 6.262 15,689,072 6.1834 0.99%
2016-06-13 0 10.08 10.04 10.08 9.820 10.08 6,743,014 67,424,346 9.9991 6.104 6.080 6.104 5.947 6.104 11,134,988 6.0552 0.60%
2016-06-10 0 10.02 10.02 10.06 10.02 10.44 14,208,200 144,315,900 10.157 6.068 6.068 6.092 6.068 6.322 23,462,526 6.1509 -2.91%
2016-06-08 0 10.32 10.30 10.32 10.16 10.52 10,385,652 107,100,289 10.312 6.249 6.237 6.249 6.153 6.371 17,150,211 6.2448 -2.82%
2016-06-07 0 10.62 10.60 10.62 10.16 10.64 16,083,605 168,464,715 10.474 6.431 6.419 6.431 6.153 6.443 26,559,452 6.3429 5.15%
2016-06-06 0 10.28 10.24 10.28 10.00 10.32 14,848,172 151,572,755 10.208 6.116 6.092 6.116 5.950 6.140 24,956,314 6.0735 3.73%
2016-06-03 0 9.910 9.880 9.930 9.820 9.980 10,580,813 105,029,288 9.9264 5.896 5.878 5.908 5.843 5.938 17,783,879 5.9059 0.92%
2016-06-02 0 9.820 9.780 9.830 9.760 9.960 7,993,855 78,537,565 9.8247 5.843 5.819 5.849 5.807 5.926 13,435,806 5.8454 0.10%
2016-06-01 0 9.810 9.810 9.830 9.790 9.910 6,260,757 61,657,338 9.8482 5.837 5.837 5.849 5.825 5.896 10,522,872 5.8594 -1.41%
2016-05-31 0 9.950 9.880 9.940 9.880 10.08 12,986,360 129,250,142 9.9528 5.920 5.878 5.914 5.878 5.997 21,827,042 5.9216 -0.90%
2016-05-30 0 10.04 10.04 10.08 10.04 10.18 5,050,034 51,042,503 10.107 5.973 5.973 5.997 5.973 6.057 8,487,929 6.0135 -0.99%
2016-05-27 0 10.14 10.12 10.16 9.820 10.20 11,222,300 113,693,818 10.131 6.033 6.021 6.045 5.843 6.069 18,862,069 6.0276 3.58%
2016-05-26 0 9.790 9.790 9.800 9.710 9.880 6,993,822 68,694,730 9.8222 5.825 5.825 5.831 5.777 5.878 11,754,983 5.8439 -0.20%
2016-05-25 0 9.810 9.780 9.790 9.780 10.04 9,192,115 91,113,053 9.9121 5.837 5.819 5.825 5.819 5.973 15,449,801 5.8974 -1.31%
2016-05-24 0 9.940 9.940 9.950 9.920 10.04 4,584,414 45,743,586 9.9781 5.914 5.914 5.920 5.902 5.973 7,705,331 5.9366 -0.30%
2016-05-23 0 9.970 9.970 10.00 9.890 10.08 9,172,155 91,551,059 9.9814 5.932 5.932 5.950 5.884 5.997 15,416,253 5.9386 0.00%
2016-05-20 0 9.970 9.920 9.970 9.900 10.24 12,630,719 126,465,747 10.013 5.932 5.902 5.932 5.890 6.092 21,229,292 5.9571 -2.64%
2016-05-19 0 10.24 10.22 10.26 10.18 10.46 2,846,577 29,310,502 10.297 6.092 6.081 6.104 6.057 6.223 4,784,432 6.1262 -1.16%
2016-05-18 0 10.36 10.32 10.38 10.14 10.50 8,923,187 92,077,822 10.319 6.164 6.140 6.176 6.033 6.247 14,997,796 6.1394 -1.71%
2016-05-17 0 10.54 10.48 10.50 10.42 10.60 7,888,000 82,996,900 10.522 6.271 6.235 6.247 6.200 6.307 13,257,888 6.2602 1.74%
2016-05-16 0 10.36 10.28 10.42 10.04 10.44 11,629,107 119,303,727 10.259 6.164 6.116 6.200 5.973 6.211 19,545,816 6.1038 4.02%
2016-05-13 0 9.960 9.940 9.970 9.880 10.38 23,729,817 238,344,629 10.044 5.926 5.914 5.932 5.878 6.176 39,884,287 5.9759 -3.68%
2016-05-12 0 10.34 10.32 10.34 10.16 11.00 35,224,101 368,548,835 10.463 6.152 6.140 6.152 6.045 6.545 59,203,497 6.2251 -9.14%
2016-05-11 0 11.38 11.34 11.38 11.20 11.48 5,073,816 57,323,047 11.298 6.771 6.747 6.771 6.664 6.830 8,527,901 6.7218 3.08%
2016-05-10 0 11.04 11.04 11.06 10.88 11.34 7,273,031 80,145,954 11.020 6.568 6.568 6.580 6.473 6.747 12,224,269 6.5563 -0.90%
2016-05-09 0 11.14 11.14 11.18 11.14 11.44 5,531,400 62,230,704 11.250 6.628 6.628 6.652 6.628 6.806 9,296,993 6.6936 -1.42%
2016-05-06 0 11.30 11.30 11.32 11.20 11.52 3,115,200 35,369,904 11.354 6.723 6.723 6.735 6.664 6.854 5,235,925 6.7552 -2.92%
2016-05-05 0 11.64 11.62 11.68 11.30 11.72 3,983,962 46,213,403 11.600 6.925 6.914 6.949 6.723 6.973 6,696,111 6.9015 0.69%
2016-05-04 0 11.56 11.54 11.62 11.42 11.74 6,463,927 74,472,280 11.521 6.878 6.866 6.914 6.795 6.985 10,864,353 6.8547 -1.70%
2016-05-03 0 11.76 11.78 11.84 11.74 12.20 3,593,080 42,748,803 11.898 6.997 7.009 7.044 6.985 7.259 6,039,129 7.0786 -2.97%
2016-04-29 0 12.12 12.08 12.14 12.00 12.18 2,286,537 27,578,582 12.061 7.211 7.187 7.223 7.140 7.247 3,843,135 7.1761 -0.82%
2016-04-28 0 12.22 12.18 12.24 12.16 12.68 6,154,006 76,291,333 12.397 7.270 7.247 7.282 7.235 7.544 10,343,449 7.3758 0.33%
2016-04-27 0 12.18 12.14 12.18 12.06 12.22 2,983,195 36,236,789 12.147 7.247 7.223 7.247 7.175 7.270 5,014,055 7.2270 0.66%
2016-04-26 0 12.10 12.08 12.10 11.70 12.14 3,688,856 43,973,611 11.921 7.199 7.187 7.199 6.961 7.223 6,200,106 7.0924 0.83%
2016-04-25 0 12.00 11.98 12.00 11.88 12.10 2,195,531 26,323,635 11.990 7.140 7.128 7.140 7.068 7.199 3,690,175 7.1334 -0.33%
2016-04-22 0 12.04 11.98 12.06 11.90 12.30 4,816,365 57,771,853 11.995 7.163 7.128 7.175 7.080 7.318 8,095,186 7.1366 -1.95%
2016-04-21 0 12.28 12.24 12.30 12.16 12.30 5,300,718 64,979,529 12.259 7.306 7.282 7.318 7.235 7.318 8,909,271 7.2935 1.15%
2016-04-20 0 12.14 12.12 12.16 11.98 12.50 10,963,149 133,333,204 12.162 7.223 7.211 7.235 7.128 7.437 18,426,496 7.2359 -1.94%
2016-04-19 0 12.38 12.36 12.38 11.92 12.40 8,952,308 109,648,318 12.248 7.366 7.354 7.366 7.092 7.378 15,046,742 7.2872 3.69%
2016-04-18 0 11.94 11.94 11.96 11.74 12.16 3,501,830 41,517,981 11.856 7.104 7.104 7.116 6.985 7.235 5,885,759 7.0540 -1.81%
2016-04-15 0 12.16 12.10 12.16 11.78 12.16 17,391,662 207,622,636 11.938 7.235 7.199 7.235 7.009 7.235 29,231,327 7.1027 2.01%
2016-04-14 0 11.92 11.86 11.92 11.66 11.92 8,736,215 103,100,808 11.802 7.092 7.056 7.092 6.937 7.092 14,683,540 7.0215 1.88%
2016-04-13 0 11.70 11.68 11.72 11.44 11.78 8,183,738 95,023,373 11.611 6.961 6.949 6.973 6.806 7.009 13,754,955 6.9083 1.74%
2016-04-12 0 11.50 11.48 11.50 11.42 11.58 3,041,943 34,939,041 11.486 6.842 6.830 6.842 6.795 6.890 5,112,797 6.8336 -0.69%
2016-04-11 0 11.58 11.54 11.58 11.52 11.60 1,623,750 18,777,250 11.564 6.890 6.866 6.890 6.854 6.902 2,729,145 6.8803 0.00%
2016-04-08 0 11.58 11.58 11.60 11.40 11.60 2,469,500 28,489,330 11.537 6.890 6.890 6.902 6.783 6.902 4,150,653 6.8638 -0.52%
2016-04-07 0 11.64 11.64 11.66 11.48 11.66 8,410,910 97,410,746 11.582 6.925 6.925 6.937 6.830 6.937 14,136,778 6.8906 1.75%
2016-04-06 0 11.44 11.44 11.46 11.36 11.62 6,915,736 79,307,284 11.468 6.806 6.806 6.818 6.759 6.914 11,623,739 6.8229 -1.38%
2016-04-05 0 11.60 11.58 11.62 11.48 11.70 7,829,428 90,614,812 11.574 6.902 6.890 6.914 6.830 6.961 13,159,442 6.8859 -0.17%
2016-04-01 0 11.62 11.60 11.62 11.44 11.64 16,511,000 191,218,470 11.581 6.914 6.902 6.914 6.806 6.925 27,751,140 6.8905 0.52%
2016-03-31 0 11.56 11.56 11.60 11.22 11.66 10,499,504 120,746,346 11.500 6.878 6.878 6.902 6.676 6.937 17,647,217 6.8422 3.03%
2016-03-30 0 11.22 11.20 11.24 11.10 11.32 17,358,399 194,355,713 11.197 6.676 6.664 6.687 6.604 6.735 29,175,420 6.6616 0.18%
2016-03-29 0 11.20 11.20 11.22 11.02 11.24 12,770,932 142,811,010 11.183 6.664 6.664 6.676 6.557 6.687 21,464,958 6.6532 -1.06%
2016-03-24 0 11.32 11.30 11.34 10.98 11.34 11,669,720 131,331,581 11.254 6.735 6.723 6.747 6.533 6.747 19,614,077 6.6958 2.35%
2016-03-23 0 11.06 11.04 11.12 11.02 11.20 9,199,500 102,040,634 11.092 6.580 6.568 6.616 6.557 6.664 15,462,214 6.5994 -0.90%
2016-03-22 0 11.16 11.12 11.18 11.00 11.42 11,687,000 130,003,920 11.124 6.640 6.616 6.652 6.545 6.795 19,643,121 6.6183 -1.06%
2016-03-21 0 11.28 11.26 11.28 11.22 11.38 6,172,031 69,688,575 11.291 6.711 6.699 6.711 6.676 6.771 10,373,744 6.7178 0.53%
2016-03-18 0 11.22 11.22 11.24 11.10 11.30 17,085,008 190,645,999 11.159 6.676 6.676 6.687 6.604 6.723 28,715,913 6.6390 0.72%
2016-03-17 0 11.14 11.12 11.16 10.92 11.18 16,927,144 186,801,112 11.036 6.628 6.616 6.640 6.497 6.652 28,450,581 6.5658 0.54%
2016-03-16 0 11.08 11.04 11.08 10.92 11.34 8,807,000 97,704,824 11.094 6.592 6.568 6.592 6.497 6.747 14,802,513 6.6006 -1.77%
2016-03-15 0 11.28 11.26 11.30 11.20 11.60 11,121,620 126,352,767 11.361 6.711 6.699 6.723 6.664 6.902 18,692,849 6.7594 -2.76%
2016-03-14 0 11.60 11.58 11.60 11.48 11.72 13,998,883 162,590,338 11.615 6.902 6.890 6.902 6.830 6.973 23,528,857 6.9103 0.52%
2016-03-11 0 11.54 11.52 11.54 11.44 11.56 7,299,723 83,996,507 11.507 6.866 6.854 6.866 6.806 6.878 12,269,132 6.8462 0.35%
2016-03-10 0 11.50 11.46 11.50 11.18 11.54 8,715,963 99,903,371 11.462 6.842 6.818 6.842 6.652 6.866 14,649,501 6.8196 0.52%
2016-03-09 0 11.44 11.40 11.48 11.12 11.52 7,305,860 83,169,823 11.384 6.806 6.783 6.830 6.616 6.854 12,279,446 6.7731 2.69%
2016-03-08 0 11.14 11.14 11.16 11.00 11.42 12,922,185 144,949,485 11.217 6.628 6.628 6.640 6.545 6.795 21,719,179 6.6738 -0.18%
2016-03-07 0 11.16 11.20 11.22 11.08 11.96 18,889,710 213,538,179 11.305 6.640 6.664 6.676 6.592 7.116 31,749,196 6.7258 -5.42%
2016-03-04 0 11.80 11.78 11.82 11.72 12.04 11,450,000 135,832,684 11.863 7.021 7.009 7.033 6.973 7.163 19,244,779 7.0582 -1.99%
2016-03-03 0 12.04 12.00 12.04 11.98 12.18 7,632,447 91,828,001 12.031 7.163 7.140 7.163 7.128 7.247 12,828,363 7.1582 0.00%
2016-03-02 0 12.04 12.00 12.04 11.96 12.10 8,882,674 106,739,061 12.017 7.163 7.140 7.163 7.116 7.199 14,929,703 7.1494 1.86%
2016-03-01 0 11.82 11.82 11.88 11.76 12.10 5,848,000 69,401,103 11.868 7.033 7.033 7.068 6.997 7.199 9,829,124 7.0608 -1.01%
2016-02-29 0 11.94 11.90 11.92 11.88 12.50 4,603,856 55,338,972 12.020 7.104 7.080 7.092 7.068 7.437 7,738,008 7.1516 -1.97%
2016-02-26 0 12.18 12.16 12.18 12.02 12.34 1,768,913 21,492,032 12.150 7.247 7.235 7.247 7.151 7.342 2,973,130 7.2288 0.00%
2016-02-25 0 12.18 12.12 12.20 11.92 12.40 4,113,898 49,703,608 12.082 7.247 7.211 7.259 7.092 7.378 6,914,503 7.1883 -0.81%
2016-02-24 0 12.28 12.26 12.28 12.12 12.44 3,323,583 40,699,030 12.246 7.306 7.294 7.306 7.211 7.401 5,586,168 7.2857 -0.81%
2016-02-23 0 12.38 12.36 12.40 12.30 12.56 4,428,000 54,951,340 12.410 7.366 7.354 7.378 7.318 7.473 7,442,435 7.3835 -0.64%
2016-02-22 0 12.46 12.42 12.46 12.22 12.50 4,238,800 52,303,960 12.339 7.413 7.389 7.413 7.270 7.437 7,124,434 7.3415 0.16%
2016-02-19 0 12.44 12.42 12.44 12.28 12.60 7,145,003 88,408,736 12.374 7.401 7.389 7.401 7.306 7.497 12,009,083 7.3618 1.14%
2016-02-18 0 12.30 12.26 12.28 11.80 12.32 25,755,881 310,743,274 12.065 7.318 7.294 7.306 7.021 7.330 43,289,628 7.1782 2.50%
2016-02-17 0 12.00 11.96 12.00 11.86 12.04 4,831,843 57,936,870 11.991 7.140 7.116 7.140 7.056 7.163 8,121,201 7.1340 -0.50%
2016-02-16 0 12.06 12.04 12.08 11.78 12.12 3,121,357 37,627,825 12.055 7.175 7.163 7.187 7.009 7.211 5,246,273 7.1723 1.01%
2016-02-15 0 11.94 11.94 12.00 11.60 12.02 2,550,000 30,404,760 11.923 7.104 7.104 7.140 6.902 7.151 4,285,955 7.0940 3.83%
2016-02-12 0 11.50 11.46 11.52 11.30 11.86 6,722,275 77,750,998 11.566 6.842 6.818 6.854 6.723 7.056 11,298,576 6.8815 -0.17%
2016-02-11 0 11.52 11.50 11.56 11.20 12.00 5,560,775 64,545,322 11.607 6.854 6.842 6.878 6.664 7.140 9,346,366 6.9059 -4.32%
2016-02-05 0 12.04 12.00 12.06 11.92 12.18 2,858,016 34,321,758 12.009 7.163 7.140 7.175 7.092 7.247 4,803,658 7.1449 0.00%
2016-02-04 0 12.04 12.00 12.06 11.88 12.18 3,858,648 46,474,665 12.044 7.163 7.140 7.175 7.068 7.247 6,485,487 7.1659 0.17%
2016-02-03 0 12.02 11.92 12.06 11.88 12.46 5,474,250 65,699,807 12.002 7.151 7.092 7.175 7.068 7.413 9,200,937 7.1406 -3.38%
2016-02-02 0 12.44 12.42 12.44 12.40 12.68 3,749,066 46,953,151 12.524 7.401 7.389 7.401 7.378 7.544 6,301,305 7.4513 0.00%
2016-02-01 0 12.44 12.40 12.46 12.24 12.68 3,930,220 48,682,934 12.387 7.401 7.378 7.413 7.282 7.544 6,605,783 7.3697 0.16%
2016-01-29 0 12.42 12.32 12.42 12.02 12.48 4,405,355 54,271,573 12.320 7.389 7.330 7.389 7.151 7.425 7,404,374 7.3297 1.14%
2016-01-28 0 12.28 12.18 12.28 12.04 12.28 2,533,776 30,839,447 12.171 7.306 7.247 7.306 7.163 7.306 4,258,686 7.2415 1.82%
2016-01-27 0 12.06 11.98 12.08 11.72 12.20 4,155,517 49,596,405 11.935 7.175 7.128 7.187 6.973 7.259 6,984,455 7.1010 2.20%
2016-01-26 0 11.80 11.72 11.80 11.60 12.12 3,740,000 44,266,820 11.836 7.021 6.973 7.021 6.902 7.211 6,286,068 7.0421 -3.28%
2016-01-25 0 12.20 12.16 12.24 11.92 12.24 2,524,200 30,545,202 12.101 7.259 7.235 7.282 7.092 7.282 4,242,591 7.1997 1.84%
2016-01-22 0 11.98 11.92 11.94 11.62 12.02 6,797,000 80,021,840 11.773 7.128 7.092 7.104 6.914 7.151 11,424,172 7.0046 3.10%
2016-01-21 0 11.62 11.62 11.66 11.32 11.86 6,870,223 80,185,019 11.671 6.914 6.914 6.937 6.735 7.056 11,547,242 6.9441 0.69%
2016-01-20 0 11.54 11.56 11.60 11.30 12.06 5,209,157 60,431,041 11.601 6.866 6.878 6.902 6.723 7.175 8,755,378 6.9022 -4.94%
2016-01-19 0 12.14 12.12 12.14 11.70 12.14 5,031,750 60,150,280 11.954 7.223 7.211 7.223 6.961 7.223 8,457,198 7.1123 1.17%
2016-01-18 0 12.00 12.00 12.02 11.80 12.14 5,826,177 70,033,572 12.021 7.140 7.140 7.151 7.021 7.223 9,792,445 7.1518 -0.17%
2016-01-15 0 12.02 12.00 12.04 12.00 12.40 4,263,878 51,848,752 12.160 7.151 7.140 7.163 7.140 7.378 7,166,584 7.2348 -3.22%
2016-01-14 0 12.42 12.40 12.44 11.98 12.44 6,813,314 83,836,435 12.305 7.389 7.378 7.401 7.128 7.401 11,451,592 7.3209 0.81%
2016-01-13 0 12.32 12.30 12.38 12.24 12.86 8,033,767 100,563,152 12.518 7.330 7.318 7.366 7.282 7.651 13,502,888 7.4475 3.88%
2016-01-12 0 11.86 11.84 11.92 11.48 12.14 8,954,692 107,057,223 11.955 7.056 7.044 7.092 6.830 7.223 15,050,748 7.1131 1.72%
2016-01-11 0 11.66 11.64 11.66 11.62 11.94 9,376,333 110,539,330 11.789 6.937 6.925 6.937 6.914 7.104 15,759,429 7.0142 -4.58%
2016-01-08 0 12.22 12.20 12.22 11.54 12.28 11,169,102 133,200,584 11.926 7.270 7.259 7.270 6.866 7.306 18,772,655 7.0955 7.01%
2016-01-07 0 11.42 11.40 11.42 11.40 12.12 8,287,112 96,256,780 11.615 6.795 6.783 6.795 6.783 7.211 13,928,702 6.9107 -4.99%
2016-01-06 0 12.02 12.02 12.10 11.98 12.76 9,417,052 114,752,338 12.186 7.151 7.151 7.199 7.128 7.592 15,827,868 7.2500 -5.35%
2016-01-05 0 12.70 12.66 12.74 12.60 13.20 5,648,629 71,959,997 12.739 7.556 7.532 7.580 7.497 7.854 9,494,028 7.5795 -1.55%
2016-01-04 0 12.90 12.90 12.92 12.88 13.46 3,262,803 42,687,554 13.083 7.675 7.675 7.687 7.663 8.008 5,484,011 7.7840 -4.16%
2015-12-31 0 13.46 13.42 13.44 13.28 13.50 2,146,800 28,838,160 13.433 8.008 7.984 7.996 7.901 8.032 3,608,270 7.9922 1.51%
2015-12-30 0 13.26 13.24 13.26 13.22 13.58 2,260,147 30,008,433 13.277 7.889 7.877 7.889 7.865 8.080 3,798,780 7.8995 -1.04%
2015-12-29 0 13.40 13.36 13.40 13.20 13.40 1,345,370 17,981,342 13.365 7.973 7.949 7.973 7.854 7.973 2,261,253 7.9519 0.45%
2015-12-28 0 13.34 13.32 13.36 13.18 13.46 2,586,300 34,500,591 13.340 7.937 7.925 7.949 7.842 8.008 4,346,967 7.9367 -0.15%
2015-12-24 0 13.36 13.28 13.40 13.30 13.48 2,356,000 31,422,430 13.337 7.949 7.901 7.973 7.913 8.020 3,959,886 7.9352 -0.15%
2015-12-23 0 13.38 13.34 13.40 13.18 13.46 1,844,928 24,596,474 13.332 7.961 7.937 7.973 7.842 8.008 3,100,894 7.9321 1.06%
2015-12-22 0 13.24 13.24 13.26 13.14 13.38 4,941,769 65,494,142 13.253 7.877 7.877 7.889 7.818 7.961 8,305,961 7.8852 0.30%
2015-12-21 0 13.20 13.18 13.20 13.08 13.46 3,195,826 42,525,631 13.307 7.854 7.842 7.854 7.782 8.008 5,371,438 7.9170 -2.22%
2015-12-18 0 13.50 13.48 13.60 13.02 13.60 7,631,434 102,704,804 13.458 8.032 8.020 8.092 7.746 8.092 12,826,660 8.0071 0.30%
2015-12-17 0 13.46 13.48 13.50 13.14 13.50 6,253,308 83,353,210 13.330 8.008 8.020 8.032 7.818 8.032 10,510,352 7.9306 2.59%
2015-12-16 0 13.12 13.12 13.14 13.02 13.24 5,119,099 67,256,286 13.138 7.806 7.806 7.818 7.746 7.877 8,604,011 7.8169 -1.06%
2015-12-15 0 13.26 13.20 13.22 12.90 13.28 6,249,487 82,664,887 13.228 7.889 7.854 7.865 7.675 7.901 10,503,930 7.8699 1.38%
2015-12-14 0 13.08 13.00 13.08 12.46 13.08 11,054,176 141,515,836 12.802 7.782 7.735 7.782 7.413 7.782 18,579,491 7.6168 4.31%
2015-12-11 0 12.54 12.54 12.60 12.48 12.90 5,105,029 64,574,171 12.649 7.461 7.461 7.497 7.425 7.675 8,580,363 7.5258 -2.49%
2015-12-10 0 12.86 12.82 12.90 12.52 12.96 9,624,634 123,500,119 12.832 7.651 7.627 7.675 7.449 7.711 16,176,765 7.6344 1.42%
2015-12-09 0 12.68 12.64 12.68 12.30 12.68 8,430,758 105,133,745 12.470 7.544 7.520 7.544 7.318 7.544 14,170,138 7.4194 4.79%
2015-12-08 0 12.10 12.08 12.16 12.06 12.28 3,386,674 41,178,424 12.159 7.199 7.187 7.235 7.175 7.306 5,692,209 7.2342 -1.31%
2015-12-07 0 12.26 12.24 12.28 11.32 12.28 2,282,851 27,860,158 12.204 7.294 7.282 7.306 6.735 7.306 3,836,940 7.2610 1.32%
2015-12-04 0 12.10 12.08 12.10 12.02 12.12 2,593,130 31,356,023 12.092 7.199 7.187 7.199 7.151 7.211 4,358,447 7.1943 -1.47%
2015-12-03 0 12.28 12.24 12.28 12.00 12.38 3,656,791 44,817,800 12.256 7.306 7.282 7.306 7.140 7.366 6,146,213 7.2919 0.49%
2015-12-02 0 12.22 12.22 12.28 12.00 12.30 8,042,397 97,952,643 12.180 7.270 7.270 7.306 7.140 7.318 13,517,393 7.2464 2.69%
2015-12-01 0 11.90 11.86 11.90 11.70 11.92 8,461,661 100,003,079 11.818 7.080 7.056 7.080 6.961 7.092 14,222,078 7.0315 1.71%
2015-11-30 0 11.70 11.68 11.80 11.60 11.96 11,568,192 136,308,667 11.783 6.961 6.949 7.021 6.902 7.116 19,443,432 7.0105 -1.52%
2015-11-27 0 11.88 11.88 11.92 11.88 12.46 3,323,107 39,830,173 11.986 7.068 7.068 7.092 7.068 7.413 5,585,368 7.1312 -3.26%
2015-11-26 0 12.28 12.28 12.38 12.26 12.70 4,245,298 53,017,729 12.489 7.306 7.306 7.366 7.294 7.556 7,135,356 7.4303 -0.32%
2015-11-25 0 12.32 12.30 12.32 12.12 12.34 4,018,767 49,174,473 12.236 7.330 7.318 7.330 7.211 7.342 6,754,610 7.2801 0.49%
2015-11-24 0 12.26 12.22 12.26 12.10 12.40 3,000,328 36,660,573 12.219 7.294 7.270 7.294 7.199 7.378 5,042,852 7.2698 0.16%
2015-11-23 0 12.24 12.22 12.24 12.10 12.40 3,154,658 38,563,874 12.224 7.282 7.270 7.282 7.199 7.378 5,302,244 7.2731 -0.33%
2015-11-20 0 12.28 12.26 12.28 12.08 12.30 2,452,564 29,946,949 12.211 7.306 7.294 7.306 7.187 7.318 4,122,188 7.2648 0.33%
2015-11-19 0 12.24 12.22 12.26 12.00 12.30 5,706,656 69,704,889 12.215 7.282 7.270 7.294 7.140 7.318 9,591,558 7.2673 3.03%
2015-11-18 0 11.88 11.86 11.88 11.74 12.00 2,035,928 24,085,069 11.830 7.068 7.056 7.068 6.985 7.140 3,421,920 7.0385 0.17%
2015-11-17 0 11.86 11.82 11.86 11.76 12.02 4,424,395 52,679,084 11.907 7.056 7.033 7.056 6.997 7.151 7,436,376 7.0840 0.00%
2015-11-16 0 11.86 11.86 11.88 11.66 11.96 3,871,000 46,051,720 11.897 7.056 7.056 7.068 6.937 7.116 6,506,248 7.0781 -0.34%
2015-11-13 0 11.90 11.88 11.94 11.60 11.98 7,369,704 86,678,083 11.761 7.080 7.068 7.104 6.902 7.128 12,386,753 6.9976 -1.33%
2015-11-12 0 12.06 12.04 12.08 11.82 12.14 4,846,815 58,222,640 12.013 7.175 7.163 7.187 7.033 7.223 8,146,365 7.1471 1.52%
2015-11-11 0 11.88 11.86 11.88 11.54 11.96 4,439,000 52,575,820 11.844 7.068 7.056 7.068 6.866 7.116 7,460,924 7.0468 0.51%
2015-11-10 0 11.82 11.80 11.84 11.80 12.04 3,160,000 37,524,980 11.875 7.033 7.021 7.044 7.021 7.163 5,311,223 7.0652 -0.84%
2015-11-09 0 11.92 11.86 11.92 11.80 11.98 2,374,220 28,274,960 11.909 7.092 7.056 7.092 7.021 7.128 3,990,510 7.0856 -0.67%
2015-11-06 0 12.00 11.94 12.00 11.80 12.04 4,719,121 56,327,939 11.936 7.140 7.104 7.140 7.021 7.163 7,931,742 7.1016 -0.33%
2015-11-05 0 12.04 12.00 12.06 11.80 12.08 5,204,000 62,418,640 11.994 7.163 7.140 7.175 7.021 7.187 8,746,710 7.1362 0.84%
2015-11-04 0 11.94 11.94 11.96 11.60 11.96 4,153,460 49,439,797 11.903 7.104 7.104 7.116 6.902 7.116 6,980,997 7.0821 2.23%
2015-11-03 0 11.68 11.60 11.68 11.48 11.78 2,136,416 24,858,055 11.635 6.949 6.902 6.949 6.830 7.009 3,590,817 6.9227 2.28%
2015-11-02 0 11.42 11.40 11.42 11.40 11.74 4,109,031 47,665,014 11.600 6.795 6.783 6.795 6.783 6.985 6,906,323 6.9016 -3.22%
2015-10-30 0 11.80 11.80 11.82 11.46 11.94 4,743,516 55,956,438 11.796 7.021 7.021 7.033 6.818 7.104 7,972,744 7.0185 0.68%
2015-10-29 0 11.72 11.72 11.76 11.62 11.94 2,154,000 25,350,180 11.769 6.973 6.973 6.997 6.914 7.104 3,620,372 7.0021 -0.34%
2015-10-28 0 11.76 11.72 11.82 11.62 11.94 3,748,074 44,208,765 11.795 6.997 6.973 7.033 6.914 7.104 6,299,638 7.0177 -1.18%
2015-10-27 0 11.90 11.90 11.92 11.56 12.08 3,538,541 41,704,562 11.786 7.080 7.080 7.092 6.878 7.187 5,947,462 7.0122 -1.49%
2015-10-26 0 12.08 12.08 12.10 11.98 12.20 7,420,366 89,858,384 12.110 7.187 7.187 7.199 7.128 7.259 12,471,904 7.2049 -0.49%
2015-10-23 0 12.14 12.10 12.12 11.70 12.16 8,339,751 100,390,412 12.038 7.223 7.199 7.211 6.961 7.235 14,017,176 7.1620 2.88%
2015-10-22 0 11.80 11.72 11.80 11.28 11.82 7,562,186 88,545,009 11.709 7.021 6.973 7.021 6.711 7.033 12,710,271 6.9664 0.17%
2015-10-20 0 11.78 11.72 11.80 11.50 11.98 10,842,312 127,937,268 11.800 7.009 6.973 7.021 6.842 7.128 18,223,397 7.0205 2.97%
2015-10-19 0 11.44 11.36 11.44 11.34 11.70 6,997,347 80,638,253 11.524 6.806 6.759 6.806 6.747 6.961 11,760,908 6.8565 0.53%
2015-10-16 0 11.38 11.38 11.40 11.24 11.70 2,937,372 33,562,932 11.426 6.771 6.771 6.783 6.687 6.961 4,937,037 6.7982 -1.22%
2015-10-15 0 11.52 11.46 11.54 11.16 11.58 4,152,083 47,721,978 11.494 6.854 6.818 6.866 6.640 6.890 6,978,683 6.8382 3.60%
2015-10-14 0 11.12 11.06 11.16 11.06 11.38 2,811,822 31,409,777 11.171 6.616 6.580 6.640 6.580 6.771 4,726,017 6.6461 -2.80%
2015-10-13 0 11.44 11.42 11.48 11.32 11.66 5,921,363 67,818,985 11.453 6.806 6.795 6.830 6.735 6.937 9,952,430 6.8143 -0.35%
2015-10-12 0 11.48 11.48 11.50 10.96 11.52 6,808,000 77,505,568 11.385 6.830 6.830 6.842 6.521 6.854 11,442,660 6.7734 3.42%
2015-10-09 0 11.10 11.08 11.10 10.70 11.12 11,377,385 125,015,569 10.988 6.604 6.592 6.604 6.366 6.616 19,122,730 6.5375 5.11%
2015-10-08 0 10.56 10.56 10.62 10.52 11.08 6,891,093 73,279,289 10.634 6.283 6.283 6.319 6.259 6.592 11,582,320 6.3268 -2.40%
2015-10-07 0 10.82 10.78 10.80 10.46 10.86 7,827,798 84,159,926 10.751 6.438 6.414 6.426 6.223 6.461 13,156,703 6.3967 2.85%
2015-10-06 0 10.52 10.50 10.56 10.24 10.86 11,833,365 124,290,368 10.503 6.259 6.247 6.283 6.092 6.461 19,889,126 6.2492 -0.75%
2015-10-05 0 10.60 10.60 10.62 10.50 11.16 11,600,062 124,369,289 10.721 6.307 6.307 6.319 6.247 6.640 19,496,998 6.3789 -3.46%
2015-10-02 0 10.98 10.96 10.98 10.96 11.46 5,158,532 57,251,954 11.099 6.533 6.521 6.533 6.521 6.818 8,670,289 6.6032 -0.90%
2015-09-30 0 11.08 10.96 11.10 10.64 11.10 3,941,168 43,093,391 10.934 6.592 6.521 6.604 6.330 6.604 6,624,184 6.5055 4.33%
2015-09-29 0 10.62 10.62 10.64 10.42 10.82 4,179,204 44,469,145 10.641 6.319 6.319 6.330 6.200 6.438 7,024,267 6.3308 -1.85%
2015-09-25 0 10.82 10.84 10.86 10.70 10.98 3,418,000 36,928,960 10.804 6.438 6.449 6.461 6.366 6.533 5,744,861 6.4282 -0.37%
2015-09-24 0 10.86 10.80 10.86 10.76 11.16 3,936,000 42,891,680 10.897 6.461 6.426 6.461 6.402 6.640 6,615,498 6.4835 -2.34%
2015-09-23 0 11.12 11.10 11.14 11.02 11.40 5,275,197 58,833,410 11.153 6.616 6.604 6.628 6.557 6.783 8,866,376 6.6356 -3.14%
2015-09-22 0 11.48 11.46 11.48 11.32 11.68 9,340,712 107,518,632 11.511 6.830 6.818 6.830 6.735 6.949 15,699,558 6.8485 -0.17%
2015-09-21 0 11.50 11.46 11.54 10.60 11.62 17,835,550 203,963,601 11.436 6.842 6.818 6.866 6.307 6.914 29,977,399 6.8039 5.89%
2015-09-18 0 10.86 10.86 10.88 10.76 11.08 4,398,804 48,100,356 10.935 6.461 6.461 6.473 6.402 6.592 7,393,363 6.5059 0.56%
2015-09-17 0 10.80 10.76 10.80 10.78 11.20 6,770,325 73,815,223 10.903 6.426 6.402 6.426 6.414 6.664 11,379,337 6.4868 1.89%
2015-09-16 0 10.60 10.60 10.66 10.48 10.72 4,046,708 42,960,836 10.616 6.307 6.307 6.342 6.235 6.378 6,801,572 6.3163 0.28%
2015-09-15 0 10.72 10.68 10.72 10.48 10.84 7,270,529 77,797,366 10.700 6.289 6.265 6.289 6.148 6.359 12,393,480 6.2773 -0.19%
2015-09-14 0 10.74 10.66 10.74 10.60 10.84 2,210,000 23,616,160 10.686 6.301 6.254 6.301 6.218 6.359 3,767,207 6.2689 1.32%
2015-09-11 0 10.60 10.60 10.68 10.50 10.96 3,636,073 38,664,696 10.634 6.218 6.218 6.265 6.160 6.430 6,198,118 6.2381 -2.21%
2015-09-10 0 10.84 10.82 10.86 10.46 10.86 5,335,203 57,248,339 10.730 6.359 6.347 6.371 6.136 6.371 9,094,487 6.2948 0.18%
2015-09-09 0 10.82 10.80 10.84 10.24 10.84 11,664,996 124,579,556 10.680 6.347 6.336 6.359 6.007 6.359 19,884,370 6.2652 5.46%
2015-09-08 0 10.26 10.22 10.28 9.850 10.32 3,094,524 31,136,254 10.062 6.019 5.995 6.031 5.778 6.054 5,274,983 5.9026 3.53%
2015-09-07 0 9.910 9.910 10.04 9.900 10.32 2,713,776 27,253,994 10.043 5.814 5.814 5.890 5.808 6.054 4,625,953 5.8915 -0.20%
2015-09-04 0 9.930 9.890 9.940 9.700 10.00 5,665,873 56,022,571 9.8877 5.825 5.802 5.831 5.690 5.866 9,658,153 5.8005 1.12%
2015-09-02 0 9.820 9.780 9.790 9.600 9.990 8,210,554 80,504,019 9.8049 5.761 5.737 5.743 5.632 5.861 13,995,864 5.7520 -2.00%
2015-09-01 0 10.02 10.00 10.02 10.00 10.38 2,339,744 23,777,305 10.162 5.878 5.866 5.878 5.866 6.089 3,988,371 5.9617 -2.15%
2015-08-31 0 10.24 10.34 10.36 10.08 10.98 6,458,640 66,195,580 10.249 6.007 6.066 6.078 5.913 6.441 11,009,518 6.0126 -3.94%
2015-08-28 0 10.66 10.60 10.66 10.20 10.82 8,609,200 91,659,796 10.647 6.254 6.218 6.254 5.984 6.347 14,675,403 6.2458 2.30%
2015-08-27 0 10.42 10.40 10.42 9.930 10.42 9,976,983 102,469,576 10.271 6.113 6.101 6.113 5.825 6.113 17,006,952 6.0252 5.57%
2015-08-26 0 9.870 9.850 9.880 9.310 10.00 9,346,569 91,713,395 9.8125 5.790 5.778 5.796 5.462 5.866 15,932,336 5.7564 5.45%
2015-08-25 0 9.360 9.340 9.360 9.010 9.750 17,555,641 166,331,271 9.4745 5.491 5.479 5.491 5.286 5.720 29,925,674 5.5581 0.54%
2015-08-24 0 9.310 9.300 9.360 9.270 9.610 14,177,928 133,586,526 9.4221 5.462 5.456 5.491 5.438 5.638 24,167,961 5.5274 -6.71%
2015-08-21 0 9.980 9.980 10.00 9.930 10.38 9,336,647 93,629,471 10.028 5.855 5.855 5.866 5.825 6.089 15,915,423 5.8829 -5.67%
2015-08-20 0 10.58 10.56 10.62 10.52 11.00 4,506,600 48,462,326 10.754 6.207 6.195 6.230 6.171 6.453 7,682,035 6.3085 -3.29%
2015-08-19 0 10.94 10.98 11.00 10.90 11.34 11,788,397 129,915,546 11.021 6.418 6.441 6.453 6.394 6.653 20,094,722 6.4652 -3.36%
2015-08-18 0 11.32 11.32 11.34 11.20 11.44 5,321,444 60,196,667 11.312 6.641 6.641 6.653 6.570 6.711 9,071,033 6.6361 -0.53%
2015-08-17 0 11.38 11.36 11.38 11.10 11.42 7,756,400 87,146,786 11.236 6.676 6.664 6.676 6.512 6.699 13,221,704 6.5912 -0.35%
2015-08-14 0 11.42 11.38 11.42 11.18 11.48 8,020,250 90,906,782 11.335 6.699 6.676 6.699 6.559 6.735 13,671,468 6.6494 2.51%
2015-08-13 0 11.14 11.22 11.28 11.06 11.46 10,981,582 122,943,751 11.195 6.535 6.582 6.617 6.488 6.723 18,719,410 6.5677 -2.79%
2015-08-12 0 11.46 11.44 11.50 11.14 12.06 9,677,021 111,436,197 11.516 6.723 6.711 6.746 6.535 7.075 16,495,631 6.7555 -5.29%
2015-08-11 0 12.10 12.08 12.18 12.04 12.64 4,150,664 51,093,545 12.310 7.098 7.087 7.145 7.063 7.415 7,075,299 7.2214 -2.42%
2015-08-10 0 12.40 12.34 12.38 11.78 12.40 5,320,138 64,597,808 12.142 7.274 7.239 7.263 6.911 7.274 9,068,807 7.1231 3.33%
2015-08-07 0 12.00 11.98 12.04 11.98 12.30 3,424,020 41,566,593 12.140 7.040 7.028 7.063 7.028 7.216 5,836,648 7.1217 0.84%
2015-08-06 0 11.90 11.90 11.92 11.64 12.18 2,360,724 28,296,808 11.987 6.981 6.981 6.993 6.829 7.145 4,024,134 7.0318 1.19%
2015-08-05 0 11.76 11.76 11.78 11.60 11.88 2,802,867 32,774,200 11.693 6.899 6.899 6.911 6.805 6.969 4,777,819 6.8597 -0.17%
2015-08-04 0 11.78 11.68 11.80 11.52 11.90 4,011,512 46,672,144 11.635 6.911 6.852 6.922 6.758 6.981 6,838,098 6.8253 0.17%
2015-08-03 0 11.76 11.66 11.76 11.52 12.30 3,958,564 46,935,652 11.857 6.899 6.840 6.899 6.758 7.216 6,747,842 6.9557 -2.49%
2015-07-31 0 12.06 12.00 12.08 11.94 12.10 1,844,000 22,143,720 12.009 7.075 7.040 7.087 7.004 7.098 3,143,317 7.0447 0.33%
2015-07-30 0 12.02 11.98 12.02 11.74 12.18 5,324,000 63,836,220 11.990 7.051 7.028 7.051 6.887 7.145 9,075,390 7.0340 1.18%
2015-07-29 0 11.88 11.78 11.88 11.70 12.02 3,474,000 41,276,840 11.882 6.969 6.911 6.969 6.864 7.051 5,921,845 6.9703 1.89%
2015-07-28 0 11.66 11.64 11.66 11.52 12.38 4,957,110 59,412,835 11.985 6.840 6.829 6.840 6.758 7.263 8,449,982 7.0311 -2.02%
2015-07-27 0 11.90 11.90 11.92 11.82 12.46 2,757,340 32,926,770 11.942 6.981 6.981 6.993 6.934 7.310 4,700,213 7.0054 -4.49%
2015-07-24 0 12.46 12.40 12.50 12.34 12.70 2,435,486 30,455,893 12.505 7.310 7.274 7.333 7.239 7.450 4,151,575 7.3360 -1.27%
2015-07-23 0 12.62 12.60 12.68 12.34 12.68 2,380,000 29,838,960 12.537 7.403 7.392 7.439 7.239 7.439 4,056,992 7.3549 0.32%
2015-07-22 0 12.58 12.58 12.60 12.38 12.80 2,491,056 31,142,435 12.502 7.380 7.380 7.392 7.263 7.509 4,246,301 7.3340 -1.72%
2015-07-21 0 12.80 12.70 12.80 12.50 12.90 3,062,063 38,812,286 12.675 7.509 7.450 7.509 7.333 7.568 5,219,650 7.4358 0.95%
2015-07-20 0 12.68 12.62 12.68 12.00 12.88 6,363,841 80,213,888 12.605 7.439 7.403 7.439 7.040 7.556 10,847,922 7.3944 4.11%
2015-07-17 0 12.18 12.18 12.22 12.10 12.52 9,594,535 117,674,835 12.265 7.145 7.145 7.169 7.098 7.345 16,355,024 7.1950 -2.09%
2015-07-16 0 12.44 12.40 12.44 11.92 12.54 4,890,872 60,398,911 12.349 7.298 7.274 7.298 6.993 7.356 8,337,072 7.2446 1.30%
2015-07-15 0 12.28 12.22 12.30 12.08 12.68 7,692,026 94,412,742 12.274 7.204 7.169 7.216 7.087 7.439 13,111,971 7.2005 -3.76%
2015-07-14 0 12.76 12.68 12.80 12.66 13.30 5,084,899 65,321,655 12.846 7.486 7.439 7.509 7.427 7.802 8,667,814 7.5361 -2.74%
2015-07-13 0 13.12 13.08 13.14 12.00 13.14 8,388,138 107,418,059 12.806 7.697 7.673 7.708 7.040 7.708 14,298,577 7.5125 4.79%
2015-07-10 0 12.52 12.50 12.52 12.40 12.68 9,400,725 117,696,518 12.520 7.345 7.333 7.345 7.274 7.439 16,024,651 7.3447 1.13%
2015-07-09 0 12.38 12.38 12.42 11.10 12.60 12,915,552 157,426,442 12.189 7.263 7.263 7.286 6.512 7.392 22,016,091 7.1505 11.13%
2015-07-08 0 11.14 11.14 11.22 9.400 12.20 27,368,729 302,263,458 11.044 6.535 6.535 6.582 5.514 7.157 46,653,247 6.4789 -9.58%
2015-07-07 0 12.32 12.22 12.32 11.60 12.96 13,768,675 167,362,676 12.155 7.227 7.169 7.227 6.805 7.603 23,470,341 7.1308 -2.53%
2015-07-06 0 12.64 12.58 12.76 12.30 13.70 10,215,460 130,028,512 12.729 7.415 7.380 7.486 7.216 8.037 17,413,464 7.4671 -6.78%
2015-07-03 0 13.56 13.50 13.56 13.20 13.82 5,952,220 80,493,575 13.523 7.955 7.920 7.955 7.744 8.107 10,146,265 7.9333 -2.02%
2015-07-02 0 13.84 13.78 13.84 13.70 14.14 5,176,838 71,607,866 13.832 8.119 8.084 8.119 8.037 8.295 8,824,535 8.1146 -0.86%
2015-06-30 0 13.96 13.88 13.98 13.58 14.20 8,204,594 114,169,716 13.915 8.190 8.143 8.201 7.967 8.330 13,985,704 8.1633 1.90%
2015-06-29 0 13.70 13.70 13.78 13.62 14.18 5,557,591 76,905,037 13.838 8.037 8.037 8.084 7.990 8.319 9,473,573 8.1178 -2.56%
2015-06-26 0 14.06 14.06 14.10 13.70 14.44 7,746,360 109,981,246 14.198 8.248 8.248 8.272 8.037 8.471 13,204,590 8.3290 -0.71%
2015-06-25 0 14.16 14.12 14.18 13.94 14.52 7,869,466 113,181,305 14.382 8.307 8.283 8.319 8.178 8.518 13,414,439 8.4373 -1.26%
2015-06-24 0 14.34 14.32 14.40 13.96 14.56 10,531,747 150,565,873 14.296 8.412 8.401 8.448 8.190 8.541 17,952,613 8.3869 2.87%
2015-06-23 0 13.94 13.90 13.94 13.32 14.20 6,658,437 91,320,078 13.715 8.178 8.154 8.178 7.814 8.330 11,350,096 8.0458 4.97%
2015-06-22 0 13.28 13.24 13.30 13.12 13.40 3,473,415 46,049,585 13.258 7.791 7.767 7.802 7.697 7.861 5,920,848 7.7775 0.45%
2015-06-19 0 13.22 13.18 13.30 13.18 13.50 4,084,163 54,210,582 13.273 7.755 7.732 7.802 7.732 7.920 6,961,941 7.7867 0.15%
2015-06-18 0 13.20 13.20 13.22 13.16 13.48 3,697,684 49,206,788 13.308 7.744 7.744 7.755 7.720 7.908 6,303,141 7.8067 -0.90%
2015-06-17 0 13.32 13.32 13.36 13.06 13.48 5,261,817 70,096,068 13.322 7.814 7.814 7.838 7.662 7.908 8,969,392 7.8150 1.22%
2015-06-16 0 13.16 13.12 13.16 13.12 13.40 4,715,729 62,478,144 13.249 7.720 7.697 7.720 7.697 7.861 8,038,520 7.7723 -0.30%
2015-06-15 0 13.20 13.20 13.28 13.18 13.42 4,939,587 65,473,955 13.255 7.744 7.744 7.791 7.732 7.873 8,420,112 7.7759 -2.94%
2015-06-12 0 13.60 13.58 13.62 13.40 13.62 3,796,838 51,431,659 13.546 7.978 7.967 7.990 7.861 7.990 6,472,161 7.9466 0.44%
2015-06-11 0 13.54 13.50 13.56 13.28 13.58 4,835,670 65,237,472 13.491 7.943 7.920 7.955 7.791 7.967 8,242,973 7.9143 3.36%
2015-06-10 0 13.10 13.08 13.10 13.08 13.50 5,573,453 73,634,549 13.212 7.685 7.673 7.685 7.673 7.920 9,500,612 7.7505 -1.50%
2015-06-09 0 13.30 13.26 13.30 13.08 13.50 7,015,249 92,919,776 13.245 7.802 7.779 7.802 7.673 7.920 11,958,324 7.7703 -1.19%
2015-06-08 0 13.46 13.44 13.48 13.40 13.82 5,766,478 78,044,821 13.534 7.896 7.884 7.908 7.861 8.107 9,829,646 7.9397 -2.89%
2015-06-05 0 13.86 13.86 13.88 13.84 14.14 3,338,213 46,433,101 13.910 8.131 8.131 8.143 8.119 8.295 5,690,380 8.1599 -2.12%
2015-06-04 0 14.16 14.12 14.16 13.80 14.18 5,437,766 76,158,326 14.005 8.307 8.283 8.307 8.096 8.319 9,269,317 8.2162 1.80%
2015-06-03 0 14.06 14.06 14.14 13.90 14.26 5,838,000 82,338,600 14.104 8.160 8.160 8.207 8.067 8.276 10,058,878 8.1857 1.88%
2015-06-02 0 13.80 13.80 13.86 13.76 14.18 4,114,436 57,146,731 13.889 8.009 8.009 8.044 7.986 8.230 7,089,176 8.0611 -2.27%
2015-06-01 0 14.12 14.12 14.14 13.62 14.14 4,776,401 66,911,770 14.009 8.195 8.195 8.207 7.905 8.207 8,229,742 8.1305 3.37%
2015-05-29 0 13.66 13.64 13.66 13.60 13.86 4,564,753 62,792,615 13.756 7.928 7.916 7.928 7.893 8.044 7,865,072 7.9837 -0.15%
2015-05-28 0 13.68 13.64 13.72 13.52 14.14 9,759,678 134,029,905 13.733 7.940 7.916 7.963 7.847 8.207 16,815,931 7.9704 -2.56%
2015-05-27 0 14.04 14.02 14.04 13.90 14.34 9,620,545 134,859,779 14.018 8.149 8.137 8.149 8.067 8.323 16,576,205 8.1357 -2.09%
2015-05-26 0 14.34 14.34 14.36 14.28 14.76 7,980,188 115,607,042 14.487 8.323 8.323 8.334 8.288 8.566 13,749,869 8.4079 -0.28%
2015-05-22 0 14.38 14.32 14.46 14.30 14.76 4,123,861 59,631,156 14.460 8.346 8.311 8.392 8.299 8.566 7,105,415 8.3924 -2.18%
2015-05-21 0 14.70 14.64 14.70 14.50 14.74 7,444,070 108,888,511 14.628 8.532 8.497 8.532 8.416 8.555 12,826,137 8.4896 0.82%
2015-05-20 0 14.58 14.52 14.58 14.32 14.68 12,602,628 183,183,538 14.535 8.462 8.427 8.462 8.311 8.520 21,714,336 8.4361 2.24%
2015-05-19 0 14.26 14.24 14.28 14.00 14.46 14,384,499 203,648,334 14.158 8.276 8.265 8.288 8.125 8.392 24,784,501 8.2168 0.85%
2015-05-18 0 14.14 14.08 14.10 13.84 14.16 8,773,632 123,323,632 14.056 8.207 8.172 8.183 8.032 8.218 15,116,973 8.1580 1.58%
2015-05-15 0 13.92 13.88 13.94 13.56 14.00 5,073,500 69,993,580 13.796 8.079 8.056 8.091 7.870 8.125 8,741,644 8.0069 0.72%
2015-05-14 0 13.82 13.76 13.82 13.56 14.10 7,650,976 105,888,321 13.840 8.021 7.986 8.021 7.870 8.183 13,182,636 8.0324 -1.00%
2015-05-13 0 13.96 13.86 13.96 13.80 14.10 7,717,592 107,764,133 13.963 8.102 8.044 8.102 8.009 8.183 13,297,416 8.1041 0.58%
2015-05-12 0 13.88 13.84 13.88 13.72 14.08 9,482,232 131,887,975 13.909 8.056 8.032 8.056 7.963 8.172 16,337,892 8.0725 0.58%
2015-05-11 0 13.80 13.80 13.90 13.76 14.34 9,792,516 137,004,416 13.991 8.009 8.009 8.067 7.986 8.323 16,872,511 8.1200 -1.43%
2015-05-08 0 14.00 13.98 14.02 13.72 14.16 9,409,243 131,838,861 14.012 8.125 8.114 8.137 7.963 8.218 16,212,132 8.1321 2.64%
2015-05-07 0 13.64 13.62 13.66 13.56 14.00 10,928,911 150,489,603 13.770 7.916 7.905 7.928 7.870 8.125 18,830,520 7.9918 -2.15%
2015-05-06 0 13.94 13.94 13.98 13.82 14.54 14,865,714 209,786,313 14.112 8.091 8.091 8.114 8.021 8.439 25,613,634 8.1904 -5.43%
2015-05-05 0 14.74 14.66 14.74 14.60 15.04 11,266,170 166,431,623 14.773 8.555 8.508 8.555 8.474 8.729 19,411,618 8.5738 -0.94%
2015-05-04 0 14.88 14.86 14.92 14.78 15.22 9,411,083 140,518,204 14.931 8.636 8.624 8.659 8.578 8.833 16,215,302 8.6658 -0.67%
2015-04-30 0 14.98 14.96 15.10 14.60 15.22 7,833,260 116,769,557 14.907 8.694 8.683 8.764 8.474 8.833 13,496,712 8.6517 1.08%
2015-04-29 0 14.82 14.78 14.80 14.74 15.18 11,896,354 176,175,009 14.809 8.601 8.578 8.590 8.555 8.810 20,497,425 8.5950 -1.98%
2015-04-28 0 15.12 15.10 15.14 14.98 15.40 8,918,969 135,107,078 15.148 8.775 8.764 8.787 8.694 8.938 15,367,389 8.7918 -0.79%
2015-04-27 0 15.24 15.24 15.26 14.98 15.40 19,149,418 291,939,086 15.245 8.845 8.845 8.857 8.694 8.938 32,994,459 8.8481 2.56%
2015-04-24 0 14.86 14.84 14.96 14.74 15.46 16,439,482 245,426,471 14.929 8.624 8.613 8.683 8.555 8.973 28,325,238 8.6646 -2.62%
2015-04-23 0 15.26 15.14 15.26 14.50 15.58 42,157,669 640,325,484 15.189 8.857 8.787 8.857 8.416 9.042 72,637,690 8.8153 7.46%
2015-04-22 0 14.20 14.20 14.24 13.58 14.52 22,179,156 314,898,073 14.198 8.241 8.241 8.265 7.882 8.427 38,214,700 8.2402 3.65%
2015-04-21 0 13.70 13.66 13.70 13.50 14.38 18,480,766 254,398,133 13.766 7.951 7.928 7.951 7.835 8.346 31,842,371 7.9893 -2.70%
2015-04-20 0 14.08 14.00 14.10 13.78 15.60 41,872,183 608,058,487 14.522 8.172 8.125 8.183 7.998 9.054 72,145,797 8.4282 -3.30%
2015-04-17 0 14.56 14.54 14.60 12.72 15.10 70,088,772 1,005,493,770 14.346 8.450 8.439 8.474 7.382 8.764 120,762,998 8.3262 11.66%
2015-04-16 0 13.04 13.02 13.06 12.28 13.14 25,803,797 329,790,921 12.781 7.568 7.557 7.580 7.127 7.626 44,459,958 7.4177 5.84%
2015-04-15 0 12.32 12.28 12.38 12.24 12.50 15,202,451 187,836,778 12.356 7.150 7.127 7.185 7.104 7.255 26,193,832 7.1710 0.16%
2015-04-14 0 12.30 12.28 12.34 12.26 12.80 16,282,494 202,385,790 12.430 7.139 7.127 7.162 7.115 7.429 28,054,747 7.2140 -3.30%
2015-04-13 0 12.72 12.70 12.74 12.26 12.78 22,883,758 285,856,947 12.492 7.382 7.371 7.394 7.115 7.417 39,428,729 7.2500 3.41%
2015-04-10 0 12.30 12.30 12.32 12.16 12.74 14,378,533 177,193,870 12.324 7.139 7.139 7.150 7.057 7.394 24,774,221 7.1523 -0.49%
2015-04-09 0 12.36 12.32 12.42 11.82 12.60 43,624,394 536,262,305 12.293 7.174 7.150 7.208 6.860 7.313 75,164,858 7.1345 3.87%
2015-04-08 0 11.90 11.86 11.88 11.58 11.96 24,138,911 283,386,762 11.740 6.907 6.883 6.895 6.721 6.941 41,591,359 6.8136 3.66%
2015-04-02 0 11.48 11.42 11.48 11.28 11.58 12,447,854 142,158,689 11.420 6.663 6.628 6.663 6.547 6.721 21,447,660 6.6282 1.59%
2015-04-01 0 11.30 11.30 11.36 10.90 11.46 21,644,402 243,275,064 11.240 6.558 6.558 6.593 6.326 6.651 37,293,318 6.5233 4.63%
2015-03-31 0 10.80 10.78 10.84 10.78 11.20 18,289,288 200,648,317 10.971 6.268 6.257 6.291 6.257 6.500 31,512,455 6.3673 0.93%
2015-03-30 0 10.70 10.70 10.74 10.32 10.88 21,463,834 226,727,281 10.563 6.210 6.210 6.233 5.990 6.315 36,982,199 6.1307 4.49%
2015-03-27 0 10.24 10.22 10.26 10.10 10.30 11,239,380 114,501,418 10.188 5.943 5.932 5.955 5.862 5.978 19,365,459 5.9127 0.99%
2015-03-26 0 10.14 10.12 10.14 10.12 10.56 17,527,250 179,239,132 10.226 5.885 5.873 5.885 5.873 6.129 30,199,463 5.9352 -3.98%
2015-03-25 0 10.56 10.54 10.58 10.52 10.76 6,533,821 69,234,376 10.596 6.129 6.117 6.140 6.106 6.245 11,257,778 6.1499 -1.12%
2015-03-24 0 10.68 10.68 10.70 10.64 10.88 8,005,644 85,898,126 10.730 6.198 6.198 6.210 6.175 6.315 13,793,730 6.2273 -1.11%
2015-03-23 0 10.80 10.76 10.78 10.70 10.86 9,491,001 102,485,485 10.798 6.268 6.245 6.257 6.210 6.303 16,353,001 6.2671 1.50%
2015-03-20 0 10.64 10.62 10.70 10.54 10.90 12,272,339 131,231,836 10.693 6.175 6.164 6.210 6.117 6.326 21,145,248 6.2062 -0.75%
2015-03-19 0 10.72 10.68 10.72 10.68 10.88 5,653,853 60,719,017 10.739 6.222 6.198 6.222 6.198 6.315 9,741,592 6.2330 0.94%
2015-03-18 0 10.62 10.60 10.62 10.52 10.94 11,319,727 120,878,527 10.679 6.164 6.152 6.164 6.106 6.349 19,503,897 6.1977 -2.39%
2015-03-17 0 10.88 10.86 10.88 10.80 10.94 3,168,232 34,526,770 10.898 6.315 6.303 6.315 6.268 6.349 5,458,866 6.3249 0.74%
2015-03-16 0 10.80 10.76 10.80 10.74 11.20 5,890,872 63,623,662 10.800 6.268 6.245 6.268 6.233 6.500 10,149,976 6.2684 -0.37%
2015-03-13 0 10.84 10.82 10.86 10.82 11.06 3,255,731 35,343,570 10.856 6.291 6.280 6.303 6.280 6.419 5,609,627 6.3005 -0.73%
2015-03-12 0 10.92 10.90 11.00 10.90 11.00 2,366,003 25,881,837 10.939 6.338 6.326 6.384 6.326 6.384 4,076,625 6.3488 0.00%
2015-03-11 0 10.92 10.88 10.94 10.88 11.16 5,134,974 56,210,734 10.947 6.338 6.315 6.349 6.315 6.477 8,847,563 6.3532 -0.73%
2015-03-10 0 11.00 11.04 11.06 10.96 11.08 3,397,367 37,419,383 11.014 6.384 6.407 6.419 6.361 6.431 5,853,665 6.3925 -0.18%
2015-03-09 0 11.02 11.06 11.08 11.00 11.22 2,464,640 27,296,657 11.075 6.396 6.419 6.431 6.384 6.512 4,246,576 6.4279 -1.61%
2015-03-06 0 11.20 11.18 11.20 11.14 11.28 1,584,444 17,745,459 11.200 6.500 6.489 6.500 6.465 6.547 2,729,998 6.5002 1.27%
2015-03-05 0 11.06 11.06 11.16 11.04 11.28 4,919,187 54,716,570 11.123 6.419 6.419 6.477 6.407 6.547 8,475,762 6.4557 -2.30%
2015-03-04 0 11.32 11.30 11.38 11.28 11.42 5,322,647 60,330,670 11.335 6.570 6.558 6.605 6.547 6.628 9,170,924 6.5785 -1.05%
2015-03-03 0 11.44 11.40 11.50 11.26 11.50 10,110,752 115,351,578 11.409 6.640 6.616 6.674 6.535 6.674 17,420,832 6.6215 0.00%
2015-03-02 0 11.44 11.40 11.46 11.12 11.46 8,945,400 101,626,806 11.361 6.640 6.616 6.651 6.454 6.651 15,412,930 6.5936 3.62%
2015-02-27 0 11.04 11.04 11.12 11.02 11.20 4,163,831 46,248,210 11.107 6.407 6.407 6.454 6.396 6.500 7,174,283 6.4464 0.00%
2015-02-26 0 11.04 11.02 11.10 10.88 11.22 8,611,738 95,427,584 11.081 6.407 6.396 6.442 6.315 6.512 14,838,030 6.4313 1.28%
2015-02-25 0 10.90 10.88 10.92 10.84 11.18 15,281,290 167,519,487 10.962 6.326 6.315 6.338 6.291 6.489 26,329,672 6.3624 -1.98%
2015-02-24 0 11.12 11.10 11.14 11.02 11.20 4,370,428 48,494,854 11.096 6.454 6.442 6.465 6.396 6.500 7,530,250 6.4400 -0.18%
2015-02-23 0 11.14 11.12 11.14 11.08 11.30 3,408,786 38,022,586 11.154 6.465 6.454 6.465 6.431 6.558 5,873,340 6.4738 -0.18%
2015-02-18 0 11.16 11.14 11.16 11.10 11.24 1,098,000 12,275,720 11.180 6.477 6.465 6.477 6.442 6.524 1,891,855 6.4887 0.54%
2015-02-17 0 11.10 11.10 11.14 11.08 11.32 4,720,292 52,561,683 11.135 6.442 6.442 6.465 6.431 6.570 8,133,066 6.4627 -1.60%
2015-02-16 0 11.28 11.22 11.30 11.20 11.38 5,462,000 61,614,527 11.281 6.547 6.512 6.558 6.500 6.605 9,411,029 6.5471 0.36%
2015-02-13 0 11.24 11.22 11.24 11.20 11.36 3,727,031 41,926,787 11.249 6.524 6.512 6.524 6.500 6.593 6,421,677 6.5289 0.00%
2015-02-12 0 11.24 11.24 11.28 11.10 11.34 7,861,000 88,409,477 11.247 6.524 6.524 6.547 6.442 6.582 13,544,508 6.5273 1.81%
2015-02-11 0 11.04 11.04 11.08 11.02 11.38 8,094,668 89,962,301 11.114 6.407 6.407 6.431 6.396 6.605 13,947,118 6.4502 -2.13%
2015-02-10 0 11.28 11.28 11.30 11.10 11.40 6,552,928 74,206,109 11.324 6.547 6.547 6.558 6.442 6.616 11,290,699 6.5723 1.62%
2015-02-09 0 11.10 11.08 11.10 11.08 11.44 9,056,000 101,096,578 11.164 6.442 6.431 6.442 6.431 6.640 15,603,494 6.4791 -2.97%
2015-02-06 0 11.44 11.40 11.44 11.36 11.80 8,926,213 102,183,876 11.448 6.640 6.616 6.640 6.593 6.849 15,379,871 6.6440 -2.89%
2015-02-05 0 11.78 11.70 11.76 11.42 11.80 11,072,947 128,693,478 11.622 6.837 6.790 6.825 6.628 6.849 19,078,695 6.7454 4.06%
2015-02-04 0 11.32 11.32 11.34 11.30 11.54 9,235,046 105,384,924 11.411 6.570 6.570 6.582 6.558 6.698 15,911,990 6.6230 -2.41%
2015-02-03 0 11.60 11.56 11.60 11.42 11.80 2,922,200 33,744,466 11.548 6.732 6.709 6.732 6.628 6.849 5,034,952 6.7020 0.00%
2015-02-02 0 11.60 11.58 11.62 11.50 11.90 7,576,393 88,095,915 11.628 6.732 6.721 6.744 6.674 6.907 13,054,130 6.7485 -2.68%
2015-01-30 0 11.92 11.88 11.94 11.78 12.04 11,212,333 133,868,784 11.939 6.918 6.895 6.930 6.837 6.988 19,318,857 6.9294 1.19%
2015-01-29 0 11.78 11.78 11.80 11.62 11.84 7,108,780 83,692,431 11.773 6.837 6.837 6.849 6.744 6.872 12,248,432 6.8329 0.51%
2015-01-28 0 11.72 11.70 11.72 11.64 11.78 5,442,923 63,720,763 11.707 6.802 6.790 6.802 6.756 6.837 9,378,160 6.7946 0.86%
2015-01-27 0 11.62 11.62 11.64 11.60 11.80 5,076,992 59,180,308 11.657 6.744 6.744 6.756 6.732 6.849 8,747,660 6.7653 -0.17%
2015-01-26 0 11.64 11.60 11.66 11.48 11.68 4,029,939 46,711,289 11.591 6.756 6.732 6.767 6.663 6.779 6,943,587 6.7273 0.69%
2015-01-23 0 11.56 11.48 11.58 11.38 11.58 3,723,261 42,727,680 11.476 6.709 6.663 6.721 6.605 6.721 6,415,181 6.6604 1.76%
2015-01-22 0 11.36 11.32 11.38 11.26 11.50 3,042,535 34,542,984 11.353 6.593 6.570 6.605 6.535 6.674 5,242,290 6.5893 -0.53%
2015-01-21 0 11.42 11.40 11.44 11.28 11.52 3,809,081 43,559,584 11.436 6.628 6.616 6.640 6.547 6.686 6,563,049 6.6371 1.78%
2015-01-20 0 11.22 11.22 11.24 11.12 11.42 8,510,843 95,655,234 11.239 6.512 6.512 6.524 6.454 6.628 14,664,188 6.5231 -1.75%
2015-01-19 0 11.42 11.40 11.44 11.18 11.58 5,227,141 59,205,865 11.327 6.628 6.616 6.640 6.489 6.721 9,006,367 6.5738 -1.38%
2015-01-16 0 11.58 11.56 11.58 11.20 11.92 14,055,189 162,192,724 11.540 6.721 6.709 6.721 6.500 6.918 24,217,099 6.6974 -3.18%
2015-01-15 0 11.96 11.86 11.96 11.68 12.04 14,301,914 169,308,136 11.838 6.941 6.883 6.941 6.779 6.988 24,642,207 6.8707 -0.17%
2015-01-14 0 11.98 11.98 12.00 11.30 12.02 22,308,793 262,100,870 11.749 6.953 6.953 6.965 6.558 6.976 38,438,064 6.8188 5.64%
2015-01-13 0 11.34 11.34 11.36 11.04 11.46 10,957,946 123,359,105 11.258 6.582 6.582 6.593 6.407 6.651 18,880,548 6.5337 1.61%
2015-01-12 0 11.16 11.14 11.18 10.90 11.18 8,652,103 95,704,713 11.061 6.477 6.465 6.489 6.326 6.489 14,907,579 6.4199 1.45%
2015-01-09 0 11.00 11.00 11.02 10.94 11.20 9,150,888 101,165,154 11.055 6.384 6.384 6.396 6.349 6.500 15,766,986 6.4163 -0.90%
2015-01-08 0 11.10 11.06 11.10 10.94 11.28 5,474,444 60,627,026 11.075 6.442 6.419 6.442 6.349 6.547 9,432,470 6.4275 -1.60%
2015-01-07 0 11.28 11.26 11.28 11.18 11.36 4,254,509 47,875,082 11.253 6.547 6.535 6.547 6.489 6.593 7,330,522 6.5309 -0.35%
2015-01-06 0 11.32 11.30 11.32 11.14 11.40 5,231,759 58,868,465 11.252 6.570 6.558 6.570 6.465 6.616 9,014,324 6.5305 0.35%
2015-01-05 0 11.28 11.26 11.32 10.94 11.60 11,661,829 132,875,281 11.394 6.547 6.535 6.570 6.349 6.732 20,093,339 6.6129 3.11%
2015-01-02 0 10.94 10.94 10.96 10.60 11.02 7,132,904 77,415,349 10.853 6.349 6.349 6.361 6.152 6.396 12,289,998 6.2991 0.37%
2014-12-31 0 10.90 10.94 10.96 10.60 10.96 2,662,748 28,877,616 10.845 6.326 6.349 6.361 6.152 6.361 4,587,916 6.2943 1.30%
2014-12-30 0 10.76 10.72 10.76 10.70 10.94 4,970,465 53,472,175 10.758 6.245 6.222 6.245 6.210 6.349 8,564,114 6.2437 -1.10%
2014-12-29 0 10.88 10.88 10.90 10.70 10.98 4,749,806 51,406,987 10.823 6.315 6.315 6.326 6.210 6.373 8,183,919 6.2815 0.00%
2014-12-24 0 10.88 10.84 10.88 10.72 10.88 1,650,182 17,884,176 10.838 6.315 6.291 6.315 6.222 6.315 2,843,265 6.2900 1.49%
2014-12-23 0 10.72 10.70 10.74 10.68 11.04 7,654,990 82,866,573 10.825 6.222 6.210 6.233 6.198 6.407 13,189,553 6.2827 -2.90%
2014-12-22 0 11.04 11.04 11.06 11.04 11.34 4,194,000 46,669,257 11.128 6.407 6.407 6.419 6.407 6.582 7,226,265 6.4583 -1.95%
2014-12-19 0 11.26 11.26 11.28 11.06 11.28 4,362,138 48,815,282 11.191 6.535 6.535 6.547 6.419 6.547 7,515,966 6.4949 1.08%
2014-12-18 0 11.14 11.10 11.16 11.00 11.20 4,155,150 46,044,918 11.081 6.465 6.442 6.477 6.384 6.500 7,159,326 6.4315 0.91%
2014-12-17 0 11.04 11.00 11.04 11.00 11.14 6,804,349 75,254,930 11.060 6.407 6.384 6.407 6.384 6.465 11,723,898 6.4189 -1.43%
2014-12-16 0 11.20 11.20 11.22 11.10 11.28 3,034,274 33,917,278 11.178 6.500 6.500 6.512 6.442 6.547 5,228,056 6.4876 0.00%
2014-12-15 0 11.20 11.18 11.20 11.06 11.30 2,993,749 33,498,367 11.189 6.500 6.489 6.500 6.419 6.558 5,158,231 6.4942 -0.88%
2014-12-12 0 11.30 11.24 11.28 11.20 11.46 3,272,908 37,138,693 11.347 6.558 6.524 6.547 6.500 6.651 5,639,223 6.5858 -0.53%
2014-12-11 0 11.36 11.36 11.38 11.14 11.42 7,189,237 81,042,335 11.273 6.593 6.593 6.605 6.465 6.628 12,387,060 6.5425 2.34%
2014-12-10 0 11.10 11.10 11.12 10.90 11.18 5,844,000 64,797,080 11.088 6.442 6.442 6.454 6.326 6.489 10,069,216 6.4352 0.00%
2014-12-09 0 11.10 11.08 11.10 11.00 11.50 9,962,911 110,983,096 11.140 6.442 6.431 6.442 6.384 6.674 17,166,102 6.4652 -2.80%
2014-12-08 0 11.42 11.40 11.46 11.38 11.64 5,740,525 65,843,987 11.470 6.628 6.616 6.651 6.605 6.756 9,890,928 6.6570 -0.87%
2014-12-05 0 11.52 11.50 11.58 11.46 11.70 5,646,055 65,173,322 11.543 6.686 6.674 6.721 6.651 6.790 9,728,156 6.6995 0.00%
2014-12-04 0 11.52 11.52 11.54 11.50 11.74 7,107,995 82,323,723 11.582 6.686 6.686 6.698 6.674 6.814 12,247,080 6.7219 -0.35%
2014-12-03 0 11.56 11.56 11.58 11.40 11.66 5,967,965 68,926,556 11.549 6.709 6.709 6.721 6.616 6.767 10,282,807 6.7031 1.05%
2014-12-02 0 11.44 11.40 11.44 11.22 11.58 6,732,758 76,643,840 11.384 6.640 6.616 6.640 6.512 6.721 11,600,546 6.6069 0.70%
2014-12-01 0 11.36 11.34 11.40 11.28 11.78 5,807,200 66,406,780 11.435 6.593 6.582 6.616 6.547 6.837 10,005,809 6.6368 -3.57%
2014-11-28 0 11.78 11.72 11.80 11.54 11.82 6,317,010 73,882,432 11.696 6.837 6.802 6.849 6.698 6.860 10,884,212 6.7880 0.68%
2014-11-27 0 11.70 11.70 11.72 11.60 11.86 7,132,664 83,367,143 11.688 6.790 6.790 6.802 6.732 6.883 12,289,584 6.7836 1.21%
2014-11-26 0 11.56 11.56 11.58 11.20 11.70 7,356,910 84,949,448 11.547 6.709 6.709 6.721 6.500 6.790 12,675,960 6.7016 2.66%
2014-11-25 0 11.26 11.24 11.36 11.22 11.50 7,194,073 81,575,596 11.339 6.535 6.524 6.593 6.512 6.674 12,395,392 6.5811 -0.35%
2014-11-24 0 11.30 11.30 11.34 11.28 11.68 12,235,000 140,368,053 11.473 6.558 6.558 6.582 6.547 6.779 21,080,913 6.6585 2.91%
2014-11-21 0 10.98 10.98 11.00 10.88 11.08 5,997,000 65,669,548 10.950 6.373 6.373 6.384 6.315 6.431 10,332,835 6.3554 -0.90%
2014-11-20 0 11.08 11.04 11.08 10.94 11.16 3,392,004 37,534,835 11.066 6.431 6.407 6.431 6.349 6.477 5,844,425 6.4223 -0.72%
2014-11-19 0 11.16 11.14 11.18 11.10 11.40 4,138,846 46,267,414 11.179 6.477 6.465 6.489 6.442 6.616 7,131,234 6.4880 -2.28%
2014-11-18 0 11.42 11.40 11.44 11.12 11.50 3,256,202 36,841,515 11.314 6.628 6.616 6.640 6.454 6.674 5,610,438 6.5666 -0.87%
2014-11-17 0 11.52 11.52 11.54 11.46 11.94 1,746,444 20,211,330 11.573 6.686 6.686 6.698 6.651 6.930 3,009,124 6.7167 -1.37%
2014-11-14 0 11.68 11.66 11.68 11.42 11.70 3,969,000 45,751,544 11.527 6.779 6.767 6.779 6.628 6.790 6,838,589 6.6902 0.69%
2014-11-13 0 11.60 11.58 11.64 11.58 11.76 4,086,004 47,675,636 11.668 6.732 6.721 6.756 6.721 6.825 7,040,187 6.7719 -1.36%
2014-11-12 0 11.76 11.74 11.76 11.66 11.88 2,436,532 28,664,202 11.764 6.825 6.814 6.825 6.767 6.895 4,198,146 6.8278 -0.17%
2014-11-11 0 11.78 11.76 11.78 11.74 11.84 3,859,661 45,496,175 11.788 6.837 6.825 6.837 6.814 6.872 6,650,198 6.8413 -0.67%
2014-11-10 0 11.86 11.84 11.88 11.80 12.08 3,638,933 43,280,265 11.894 6.883 6.872 6.895 6.849 7.011 6,269,884 6.9029 0.68%
2014-11-07 0 11.78 11.78 11.80 11.72 12.10 4,726,837 56,021,852 11.852 6.837 6.837 6.849 6.802 7.023 8,144,343 6.8786 -1.17%
2014-11-06 0 11.92 11.90 11.92 11.90 12.30 5,733,571 68,739,245 11.989 6.918 6.907 6.918 6.907 7.139 9,878,946 6.9582 -1.16%
2014-11-05 0 12.06 12.04 12.06 11.94 12.36 6,396,000 77,061,612 12.048 6.999 6.988 6.999 6.930 7.174 11,020,312 6.9927 -0.82%
2014-11-04 0 12.16 12.16 12.18 11.70 12.42 15,151,040 185,322,366 12.232 7.057 7.057 7.069 6.790 7.208 26,105,251 7.0990 3.05%
2014-11-03 0 11.80 11.80 11.82 11.72 11.98 6,203,531 73,352,625 11.824 6.849 6.849 6.860 6.802 6.953 10,688,688 6.8626 -1.50%
2014-10-31 0 11.98 11.98 12.00 11.82 12.00 8,377,160 99,729,600 11.905 6.953 6.953 6.965 6.860 6.965 14,433,852 6.9094 1.87%
2014-10-30 0 11.76 11.74 11.76 11.62 11.90 13,648,986 160,348,422 11.748 6.825 6.814 6.825 6.744 6.907 23,517,211 6.8183 2.08%
2014-10-29 0 11.52 11.50 11.56 10.98 11.76 10,775,643 122,566,273 11.374 6.686 6.674 6.709 6.373 6.825 18,566,440 6.6015 5.88%
2014-10-28 0 10.88 10.86 10.88 10.80 11.00 3,868,532 42,336,301 10.944 6.315 6.303 6.315 6.268 6.384 6,665,483 6.3516 0.18%
2014-10-27 0 10.86 10.82 10.86 10.74 11.00 4,843,375 52,500,944 10.840 6.303 6.280 6.303 6.233 6.384 8,345,138 6.2912 -0.91%
2014-10-24 0 10.96 10.94 10.98 10.86 11.10 4,058,349 44,527,371 10.972 6.361 6.349 6.373 6.303 6.442 6,992,538 6.3678 -0.36%
2014-10-23 0 11.00 10.98 11.02 10.98 11.24 5,000,027 55,413,190 11.083 6.384 6.373 6.396 6.373 6.524 8,615,050 6.4321 -1.61%
2014-10-22 0 11.18 11.12 11.20 10.94 11.34 5,328,981 59,335,672 11.135 6.489 6.454 6.500 6.349 6.582 9,181,838 6.4623 2.95%
2014-10-21 0 10.86 10.86 10.90 10.72 11.04 6,194,950 67,448,505 10.888 6.303 6.303 6.326 6.222 6.407 10,673,903 6.3190 -0.91%
2014-10-20 0 10.96 10.90 11.00 10.84 11.06 7,656,000 83,740,088 10.938 6.361 6.326 6.384 6.291 6.419 13,191,293 6.3481 -0.36%
2014-10-17 0 11.00 11.00 11.12 10.58 11.20 11,505,328 125,993,318 10.951 6.384 6.384 6.454 6.140 6.500 19,823,687 6.3557 3.58%
2014-10-16 0 10.62 10.58 10.70 10.52 11.08 16,727,873 180,159,061 10.770 6.164 6.140 6.210 6.106 6.431 28,822,136 6.2507 -5.01%
2014-10-15 0 11.18 11.16 11.20 11.14 11.48 3,602,413 40,487,950 11.239 6.489 6.477 6.500 6.465 6.663 6,206,960 6.5230 0.00%
2014-10-14 0 11.18 11.18 11.22 10.72 11.34 8,226,316 92,145,724 11.201 6.489 6.489 6.512 6.222 6.582 14,173,948 6.5011 0.54%
2014-10-13 0 11.12 11.10 11.12 10.96 11.26 11,734,961 129,978,060 11.076 6.454 6.442 6.454 6.361 6.535 20,219,345 6.4284 -3.81%
2014-10-10 0 11.56 11.54 11.56 11.44 11.64 3,747,600 43,274,312 11.547 6.709 6.698 6.709 6.640 6.756 6,457,117 6.7018 -0.86%
2014-10-09 0 11.66 11.64 11.70 11.62 11.84 4,294,442 50,265,634 11.705 6.767 6.756 6.790 6.744 6.872 7,399,326 6.7933 0.69%
2014-10-08 0 11.58 11.56 11.60 11.44 11.74 6,474,288 75,231,807 11.620 6.721 6.709 6.732 6.640 6.814 11,155,202 6.7441 -1.70%
2014-10-07 0 11.78 11.76 11.80 11.70 12.04 7,030,151 83,241,535 11.841 6.837 6.825 6.849 6.790 6.988 12,112,955 6.8721 0.86%
2014-10-06 0 11.68 11.68 11.70 11.56 11.88 4,647,300 54,572,479 11.743 6.779 6.779 6.790 6.709 6.895 8,007,301 6.8153 0.17%
2014-10-03 0 11.66 11.66 11.70 11.34 11.88 4,232,165 49,059,888 11.592 6.767 6.767 6.790 6.582 6.895 7,292,023 6.7279 1.04%
2014-09-30 0 11.54 11.50 11.52 11.40 11.80 7,593,463 87,690,978 11.548 6.698 6.674 6.686 6.616 6.849 13,083,541 6.7024 -2.37%
2014-09-29 0 11.82 11.78 11.82 11.54 11.84 6,293,463 73,800,129 11.727 6.860 6.837 6.860 6.698 6.872 10,843,641 6.8058 -1.01%
2014-09-26 0 11.94 11.92 11.96 11.90 12.10 3,678,624 43,925,344 11.941 6.930 6.918 6.941 6.907 7.023 6,338,271 6.9302 -0.83%
2014-09-25 0 12.04 12.02 12.04 12.02 12.18 3,691,380 44,659,628 12.098 6.988 6.976 6.988 6.976 7.069 6,360,250 7.0217 0.17%
2014-09-24 0 12.02 12.00 12.02 11.86 12.20 3,663,320 44,344,824 12.105 6.976 6.965 6.976 6.883 7.081 6,311,903 7.0256 1.01%
2014-09-23 0 11.90 11.90 11.92 11.90 12.00 3,871,000 46,207,380 11.937 6.907 6.907 6.918 6.907 6.965 6,669,735 6.9279 -0.83%
2014-09-22 0 12.00 11.98 12.00 11.90 12.26 3,473,826 41,802,738 12.034 6.965 6.953 6.965 6.907 7.115 5,985,404 6.9841 -1.15%
2014-09-19 0 12.14 12.12 12.18 12.06 12.34 5,610,743 68,198,580 12.155 7.046 7.034 7.069 6.999 7.162 9,667,314 7.0546 -1.62%
2014-09-18 0 12.34 12.32 12.36 11.80 12.36 9,172,706 111,529,367 12.159 7.162 7.150 7.174 6.849 7.174 15,804,578 7.0568 4.05%
2014-09-17 0 11.86 11.82 11.88 11.72 12.14 9,636,041 114,844,712 11.918 6.883 6.860 6.895 6.802 7.046 16,602,905 6.9171 -1.50%
2014-09-16 0 12.04 12.04 12.06 12.04 12.24 3,770,888 45,599,412 12.093 6.988 6.988 6.999 6.988 7.104 6,497,242 7.0183 -0.91%
2014-09-15 0 12.26 12.24 12.30 12.24 12.36 2,854,132 35,046,266 12.279 7.052 7.040 7.075 7.040 7.109 4,962,193 7.0627 -1.13%
2014-09-12 0 12.40 12.36 12.38 12.24 12.50 5,546,000 68,374,109 12.329 7.132 7.109 7.121 7.040 7.190 9,642,275 7.0911 0.00%
2014-09-11 0 12.40 12.38 12.42 12.38 12.52 7,557,882 94,168,730 12.460 7.132 7.121 7.144 7.121 7.201 13,140,132 7.1665 1.14%
2014-09-10 0 12.26 12.28 12.32 12.20 12.66 7,057,786 86,939,414 12.318 7.052 7.063 7.086 7.017 7.282 12,270,665 7.0851 -2.54%
2014-09-08 0 12.58 12.56 12.60 12.52 12.68 4,317,444 54,317,229 12.581 7.236 7.224 7.247 7.201 7.293 7,506,307 7.2362 0.00%
2014-09-05 0 12.58 12.52 12.56 12.36 12.62 5,842,036 72,684,287 12.442 7.236 7.201 7.224 7.109 7.259 10,156,963 7.1561 -0.16%
2014-09-04 0 12.60 12.60 12.66 12.44 12.84 7,200,055 90,751,688 12.604 7.247 7.247 7.282 7.155 7.385 12,518,014 7.2497 -1.10%
2014-09-03 0 12.74 12.72 12.76 12.28 12.76 11,299,173 143,031,905 12.659 7.328 7.316 7.339 7.063 7.339 19,644,740 7.2809 4.26%
2014-09-02 0 12.22 12.20 12.24 12.16 12.50 7,122,000 87,109,456 12.231 7.029 7.017 7.040 6.994 7.190 12,382,308 7.0350 -0.49%
2014-09-01 0 12.28 12.26 12.28 12.22 12.54 3,797,443 46,968,737 12.369 7.063 7.052 7.063 7.029 7.213 6,602,234 7.1141 -1.76%
2014-08-29 0 12.50 12.46 12.50 12.02 12.60 13,854,869 169,849,289 12.259 7.190 7.167 7.190 6.914 7.247 24,088,073 7.0512 2.46%
2014-08-28 0 12.20 12.20 12.24 12.02 12.94 15,069,035 186,626,069 12.385 7.017 7.017 7.040 6.914 7.443 26,199,021 7.1234 -4.98%
2014-08-27 0 12.84 12.82 12.86 12.60 12.94 7,500,200 95,950,940 12.793 7.385 7.374 7.397 7.247 7.443 13,039,846 7.3583 1.10%
2014-08-26 0 12.70 12.70 12.74 12.56 12.88 12,364,160 156,469,606 12.655 7.305 7.305 7.328 7.224 7.408 21,496,326 7.2789 -1.70%
2014-08-25 0 12.92 12.92 12.94 12.88 13.20 6,691,068 86,708,094 12.959 7.431 7.431 7.443 7.408 7.592 11,633,090 7.4536 -1.52%
2014-08-22 0 13.12 13.12 13.16 13.10 13.42 7,271,151 96,045,477 13.209 7.546 7.546 7.569 7.535 7.719 12,641,622 7.5976 -1.80%
2014-08-21 0 13.36 13.34 13.36 13.30 13.42 3,241,333 43,289,073 13.355 7.684 7.673 7.684 7.650 7.719 5,635,381 7.6817 0.15%
2014-08-20 0 13.34 13.32 13.38 13.06 13.46 4,150,075 55,221,741 13.306 7.673 7.661 7.696 7.512 7.742 7,215,320 7.6534 0.00%
2014-08-19 0 13.34 13.30 13.36 13.26 13.54 6,925,858 92,529,233 13.360 7.673 7.650 7.684 7.627 7.788 12,041,295 7.6843 -0.45%
2014-08-18 0 13.40 13.40 13.42 13.36 13.48 4,770,000 63,916,904 13.400 7.707 7.707 7.719 7.684 7.753 8,293,121 7.7072 -0.45%
2014-08-15 0 13.46 13.42 13.46 13.40 13.80 8,649,530 116,356,800 13.452 7.742 7.719 7.742 7.707 7.937 15,038,071 7.7375 -2.46%
2014-08-14 0 13.80 13.80 13.82 13.56 14.10 7,282,000 100,259,800 13.768 7.937 7.937 7.949 7.799 8.110 12,660,484 7.9191 -1.99%
2014-08-13 0 14.08 14.06 14.08 13.78 14.10 3,057,124 42,609,420 13.938 8.098 8.087 8.098 7.926 8.110 5,315,115 8.0167 1.29%
2014-08-12 0 13.90 13.86 13.90 13.74 13.96 3,668,436 50,840,584 13.859 7.995 7.972 7.995 7.903 8.029 6,377,942 7.9713 0.72%
2014-08-11 0 13.80 13.78 13.84 13.52 13.86 4,579,597 62,936,855 13.743 7.937 7.926 7.960 7.776 7.972 7,962,086 7.9046 2.37%
2014-08-08 0 13.48 13.46 13.48 13.36 13.48 1,658,439 22,257,504 13.421 7.753 7.742 7.753 7.684 7.753 2,883,362 7.7193 0.15%
2014-08-07 0 13.46 13.44 13.46 13.44 13.66 2,057,898 27,815,728 13.517 7.742 7.730 7.742 7.730 7.857 3,577,861 7.7744 -1.46%
2014-08-06 0 13.66 13.64 13.66 13.58 13.74 2,782,041 38,012,609 13.664 7.857 7.845 7.857 7.811 7.903 4,836,856 7.8590 -0.58%
2014-08-05 0 13.74 13.74 13.76 13.56 13.76 2,830,000 38,660,320 13.661 7.903 7.903 7.914 7.799 7.914 4,920,237 7.8574 0.88%
2014-08-04 0 13.62 13.54 13.62 13.52 13.66 1,934,624 26,252,052 13.570 7.834 7.788 7.834 7.776 7.857 3,363,537 7.8049 0.59%
2014-08-01 0 13.54 13.56 13.60 13.52 13.74 4,179,134 56,842,588 13.602 7.788 7.799 7.822 7.776 7.903 7,265,842 7.8233 -1.46%
2014-07-31 0 13.74 13.66 13.74 13.44 13.90 8,828,003 120,167,736 13.612 7.903 7.857 7.903 7.730 7.995 15,348,364 7.8294 -0.15%
2014-07-30 0 13.76 13.74 13.76 13.70 13.96 3,996,388 55,164,352 13.804 7.914 7.903 7.914 7.880 8.029 6,948,119 7.9395 0.00%
2014-07-29 0 13.76 13.74 13.76 13.70 13.92 2,994,866 41,264,871 13.779 7.914 7.903 7.914 7.880 8.006 5,206,873 7.9251 -1.15%
2014-07-28 0 13.92 13.90 13.94 13.90 14.08 1,906,487 26,635,812 13.971 8.006 7.995 8.018 7.995 8.098 3,314,618 8.0359 -0.43%
2014-07-25 0 13.98 13.96 13.98 13.90 14.16 5,010,930 70,267,827 14.023 8.041 8.029 8.041 7.995 8.144 8,712,002 8.0656 -0.71%
2014-07-24 0 14.08 14.08 14.10 13.64 14.10 8,059,841 112,400,381 13.946 8.098 8.098 8.110 7.845 8.110 14,012,838 8.0212 2.18%
2014-07-23 0 13.78 13.74 13.78 13.62 13.80 6,738,807 92,440,676 13.718 7.926 7.903 7.926 7.834 7.937 11,716,089 7.8901 0.88%
2014-07-22 0 13.66 13.62 13.70 13.46 13.70 3,124,498 42,556,137 13.620 7.857 7.834 7.880 7.742 7.880 5,432,252 7.8340 1.49%
2014-07-21 0 13.46 13.42 13.46 13.34 13.52 3,026,882 40,717,808 13.452 7.742 7.719 7.742 7.673 7.776 5,262,536 7.7373 -0.44%
2014-07-18 0 13.52 13.48 13.54 13.36 13.54 2,710,800 36,393,164 13.425 7.776 7.753 7.788 7.684 7.788 4,712,996 7.7219 -0.59%
2014-07-17 0 13.60 13.60 13.62 13.52 13.66 1,765,878 24,013,541 13.599 7.822 7.822 7.834 7.776 7.857 3,070,155 7.8216 0.15%
2014-07-16 0 13.58 13.52 13.56 13.48 13.70 3,685,558 49,951,202 13.553 7.811 7.776 7.799 7.753 7.880 6,407,710 7.7955 0.15%
2014-07-15 0 13.56 13.56 13.60 13.50 13.70 2,315,908 31,425,197 13.569 7.799 7.799 7.822 7.765 7.880 4,026,437 7.8047 -0.29%
2014-07-14 0 13.60 13.58 13.60 13.50 13.66 2,358,599 32,054,523 13.591 7.822 7.811 7.822 7.765 7.857 4,100,660 7.8169 -0.44%
2014-07-11 0 13.66 13.62 13.66 13.40 13.68 3,621,975 49,234,416 13.593 7.857 7.834 7.857 7.707 7.868 6,297,165 7.8185 1.49%
2014-07-10 0 13.46 13.38 13.48 13.38 13.56 3,180,834 42,856,007 13.473 7.742 7.696 7.753 7.696 7.799 5,530,197 7.7495 0.60%
2014-07-09 0 13.38 13.34 13.40 13.34 13.76 2,705,600 36,329,706 13.428 7.696 7.673 7.707 7.673 7.914 4,703,956 7.7232 -1.91%
2014-07-08 0 13.64 13.60 13.70 13.56 13.76 1,807,550 24,722,725 13.678 7.845 7.822 7.880 7.799 7.914 3,142,606 7.8670 -0.87%
2014-07-07 0 13.76 13.74 13.76 13.42 13.76 3,391,024 46,468,235 13.703 7.914 7.903 7.914 7.719 7.914 5,895,634 7.8818 2.69%
2014-07-04 0 13.40 13.40 13.44 13.38 13.54 4,157,402 56,026,710 13.476 7.707 7.707 7.730 7.696 7.788 7,228,058 7.7513 0.15%
2014-07-03 0 13.38 13.36 13.42 13.32 13.54 6,273,768 84,161,105 13.415 7.696 7.684 7.719 7.661 7.788 10,907,572 7.7158 -1.33%
2014-07-02 0 13.56 13.54 13.60 13.44 13.70 4,645,337 62,935,105 13.548 7.799 7.788 7.822 7.730 7.880 8,076,382 7.7925 -0.29%
2014-06-30 0 13.60 13.54 13.60 13.36 13.68 4,402,219 59,670,014 13.555 7.822 7.788 7.822 7.684 7.868 7,653,697 7.7962 0.15%
2014-06-27 0 13.58 13.58 13.60 13.56 13.66 3,553,777 48,300,359 13.591 7.811 7.811 7.822 7.799 7.857 6,178,596 7.8174 -0.73%
2014-06-26 0 13.68 13.62 13.70 13.52 13.70 2,308,798 31,356,477 13.581 7.868 7.834 7.880 7.776 7.880 4,014,076 7.8116 0.88%
2014-06-25 0 13.56 13.54 13.60 13.30 13.64 2,552,529 34,474,010 13.506 7.799 7.788 7.822 7.650 7.845 4,437,826 7.7682 1.35%
2014-06-24 0 13.38 13.38 13.40 13.30 13.42 3,463,265 46,366,522 13.388 7.696 7.696 7.707 7.650 7.719 6,021,232 7.7005 0.00%
2014-06-23 0 13.38 13.40 13.42 13.36 13.52 3,554,441 47,715,855 13.424 7.696 7.707 7.719 7.684 7.776 6,179,750 7.7213 -0.89%
2014-06-20 0 13.50 13.48 13.50 13.26 13.50 4,123,320 55,405,305 13.437 7.765 7.753 7.765 7.627 7.765 7,168,803 7.7287 1.50%
2014-06-19 0 13.30 13.28 13.30 13.24 13.54 4,273,442 57,242,729 13.395 7.650 7.638 7.650 7.615 7.788 7,429,805 7.7045 -0.15%
2014-06-18 0 13.32 13.26 13.34 13.26 13.50 3,322,616 44,393,226 13.361 7.661 7.627 7.673 7.627 7.765 5,776,700 7.6849 0.91%
2014-06-17 0 13.20 13.18 13.20 13.10 13.46 5,160,123 68,249,925 13.226 7.592 7.581 7.592 7.535 7.742 8,971,389 7.6075 -1.64%
2014-06-16 0 13.42 13.42 13.44 13.40 13.72 3,813,145 51,449,794 13.493 7.719 7.719 7.730 7.707 7.891 6,629,533 7.7607 -2.61%
2014-06-13 0 13.78 13.72 13.80 13.48 13.80 1,839,776 25,222,576 13.710 7.926 7.891 7.937 7.753 7.937 3,198,634 7.8854 0.73%
2014-06-12 0 13.68 13.64 13.68 13.50 13.72 3,144,379 42,854,216 13.629 7.868 7.845 7.868 7.765 7.891 5,466,817 7.8390 0.44%
2014-06-11 0 13.62 13.60 13.70 13.40 13.90 4,324,888 58,704,323 13.574 7.834 7.822 7.880 7.707 7.995 7,519,249 7.8072 -1.73%
2014-06-10 0 13.86 13.78 13.88 13.40 13.88 4,631,409 63,451,776 13.700 7.972 7.926 7.983 7.707 7.983 8,052,167 7.8801 2.82%
2014-06-09 0 13.48 13.46 13.48 13.40 13.58 2,459,976 33,143,336 13.473 7.753 7.742 7.753 7.707 7.811 4,276,914 7.7494 -0.15%
2014-06-06 0 13.50 13.46 13.50 13.28 13.52 2,375,673 31,895,911 13.426 7.765 7.742 7.765 7.638 7.776 4,130,345 7.7223 1.81%
2014-06-05 0 13.26 13.24 13.26 13.16 13.40 3,361,873 44,516,341 13.242 7.627 7.615 7.627 7.569 7.707 5,844,952 7.6162 -0.15%
2014-06-04 0 13.40 13.38 13.42 13.32 13.68 5,014,518 67,216,725 13.404 7.638 7.627 7.650 7.593 7.798 8,797,019 7.6409 -2.19%
2014-06-03 0 13.70 13.66 13.72 13.26 13.72 5,282,500 71,815,599 13.595 7.809 7.787 7.821 7.559 7.821 9,267,143 7.7495 2.09%
2014-05-30 0 13.42 13.32 13.46 13.12 13.46 3,622,106 48,163,175 13.297 7.650 7.593 7.673 7.479 7.673 6,354,297 7.5796 1.36%
2014-05-29 0 13.24 13.26 13.28 13.04 13.56 2,984,030 39,508,070 13.240 7.547 7.559 7.570 7.433 7.730 5,234,914 7.5470 -1.78%
2014-05-28 0 13.48 13.40 13.50 13.26 13.56 3,785,104 50,944,476 13.459 7.684 7.638 7.695 7.559 7.730 6,640,246 7.6721 0.75%
2014-05-27 0 13.38 13.30 13.38 13.06 13.40 3,281,897 43,651,539 13.301 7.627 7.581 7.627 7.445 7.638 5,757,465 7.5817 2.45%
2014-05-26 0 13.06 13.06 13.12 12.76 13.20 2,752,000 35,967,134 13.070 7.445 7.445 7.479 7.274 7.524 4,827,861 7.4499 -0.76%
2014-05-23 0 13.16 13.04 13.14 13.00 13.36 2,866,368 37,640,117 13.132 7.502 7.433 7.490 7.410 7.616 5,028,498 7.4854 0.30%
2014-05-22 0 13.12 13.12 13.14 12.76 13.22 4,546,220 59,196,493 13.021 7.479 7.479 7.490 7.274 7.536 7,975,479 7.4223 2.82%
2014-05-21 0 12.76 12.68 12.76 12.56 12.80 5,959,867 75,597,641 12.685 7.274 7.228 7.274 7.160 7.296 10,455,455 7.2304 -0.62%
2014-05-20 0 12.84 12.78 12.86 12.76 13.08 2,254,265 29,024,309 12.875 7.319 7.285 7.331 7.274 7.456 3,954,680 7.3392 -1.53%
2014-05-19 0 13.04 13.00 13.04 12.94 13.32 2,101,443 27,349,195 13.015 7.433 7.410 7.433 7.376 7.593 3,686,583 7.4186 -0.46%
2014-05-16 0 13.10 13.08 13.12 13.00 13.20 1,423,853 18,606,093 13.067 7.467 7.456 7.479 7.410 7.524 2,497,880 7.4488 -0.46%
2014-05-15 0 13.16 13.04 13.18 13.04 13.38 2,582,006 33,935,922 13.143 7.502 7.433 7.513 7.433 7.627 4,529,639 7.4920 -0.30%
2014-05-14 0 13.20 13.12 13.22 12.90 13.22 3,584,572 46,899,740 13.084 7.524 7.479 7.536 7.353 7.536 6,288,451 7.4581 0.61%
2014-05-13 0 13.12 13.02 13.14 12.66 13.16 7,688,282 98,948,532 12.870 7.479 7.422 7.490 7.217 7.502 13,487,630 7.3362 2.50%
2014-05-12 0 12.80 12.78 12.80 12.42 12.96 4,592,653 58,697,954 12.781 7.296 7.285 7.296 7.080 7.388 8,056,937 7.2854 3.23%
2014-05-09 0 12.40 12.38 12.40 12.36 12.78 4,892,002 61,127,012 12.495 7.068 7.057 7.068 7.046 7.285 8,582,088 7.1226 -0.80%
2014-05-08 0 12.50 12.52 12.58 12.48 13.20 4,535,509 57,753,239 12.734 7.125 7.137 7.171 7.114 7.524 7,956,689 7.2585 -4.58%
2014-05-07 0 13.10 13.08 13.12 12.98 13.38 3,951,937 51,727,432 13.089 7.467 7.456 7.479 7.399 7.627 6,932,923 7.4611 -2.38%
2014-05-05 0 13.42 13.40 13.42 12.90 13.54 3,771,078 50,089,456 13.283 7.650 7.638 7.650 7.353 7.718 6,615,640 7.5714 2.91%
2014-05-02 0 13.04 13.04 13.06 12.94 13.28 4,608,000 60,141,598 13.052 7.433 7.433 7.445 7.376 7.570 8,083,861 7.4397 0.77%
2014-04-30 0 12.94 12.90 13.00 12.88 13.32 5,081,642 66,210,777 13.029 7.376 7.353 7.410 7.342 7.593 8,914,776 7.4271 -2.12%
2014-04-29 0 13.22 13.22 13.24 13.02 13.40 2,754,259 36,142,002 13.122 7.536 7.536 7.547 7.422 7.638 4,831,824 7.4800 -0.45%
2014-04-28 0 13.28 13.24 13.34 13.20 13.60 2,717,900 36,200,750 13.319 7.570 7.547 7.604 7.524 7.752 4,768,039 7.5924 -1.63%
2014-04-25 0 13.50 13.46 13.50 13.26 13.76 1,860,200 25,088,740 13.487 7.695 7.673 7.695 7.559 7.844 3,263,368 7.6880 -1.32%
2014-04-24 0 13.68 13.66 13.68 13.52 13.74 1,935,705 26,453,545 13.666 7.798 7.787 7.798 7.707 7.832 3,395,827 7.7900 1.18%
2014-04-23 0 13.52 13.50 13.52 13.50 13.84 3,084,224 41,906,386 13.587 7.707 7.695 7.707 7.695 7.889 5,410,685 7.7451 -2.59%
2014-04-22 0 13.88 13.84 13.90 13.46 13.94 6,554,974 90,101,630 13.746 7.912 7.889 7.923 7.673 7.946 11,499,457 7.8353 1.91%
2014-04-17 0 13.62 13.62 13.64 13.40 13.68 2,925,835 39,692,037 13.566 7.764 7.764 7.775 7.638 7.798 5,132,822 7.7330 0.74%
2014-04-16 0 13.52 13.52 13.54 12.98 13.58 3,721,450 49,849,049 13.395 7.707 7.707 7.718 7.399 7.741 6,528,577 7.6355 2.74%
2014-04-15 0 13.16 13.12 13.22 12.94 13.70 5,470,021 72,063,015 13.174 7.502 7.479 7.536 7.376 7.809 9,596,113 7.5096 -3.38%
2014-04-14 0 13.62 13.64 13.66 13.48 13.70 2,352,826 31,975,561 13.590 7.764 7.775 7.787 7.684 7.809 4,127,586 7.7468 -0.15%
2014-04-11 0 13.64 13.62 13.64 13.36 13.72 4,335,948 58,982,983 13.603 7.775 7.764 7.775 7.616 7.821 7,606,597 7.7542 0.89%
2014-04-10 0 13.52 13.52 13.58 13.52 13.92 5,191,640 70,600,996 13.599 7.707 7.707 7.741 7.707 7.935 9,107,746 7.7518 -2.59%
2014-04-09 0 13.88 13.86 13.88 13.58 13.88 7,265,477 100,097,297 13.777 7.912 7.901 7.912 7.741 7.912 12,745,899 7.8533 2.81%
2014-04-08 0 13.50 13.48 13.50 13.42 13.78 3,956,444 53,517,447 13.527 7.695 7.684 7.695 7.650 7.855 6,940,829 7.7105 -1.32%
2014-04-07 0 13.68 13.62 13.70 13.36 13.70 6,649,936 90,678,713 13.636 7.798 7.764 7.809 7.616 7.809 11,666,050 7.7729 -0.44%
2014-04-04 0 13.74 13.68 13.74 13.60 13.96 7,499,293 102,784,734 13.706 7.832 7.798 7.832 7.752 7.958 13,156,085 7.8127 0.88%
2014-04-03 0 13.62 13.58 13.60 13.34 13.88 14,145,472 193,246,619 13.661 7.764 7.741 7.752 7.604 7.912 24,815,544 7.7873 2.87%
2014-04-02 0 13.24 13.20 13.28 13.04 13.32 3,549,000 46,982,320 13.238 7.547 7.524 7.570 7.433 7.593 6,226,046 7.5461 0.76%
2014-04-01 0 13.14 13.08 13.16 12.72 13.44 7,085,484 93,445,740 13.188 7.490 7.456 7.502 7.251 7.661 12,430,136 7.5177 0.00%
2014-03-31 0 13.14 13.10 13.12 12.84 13.14 7,299,700 94,957,094 13.008 7.490 7.467 7.479 7.319 7.490 12,805,937 7.4151 1.55%
2014-03-28 0 12.94 12.88 12.94 12.54 13.04 9,619,244 124,528,049 12.946 7.376 7.342 7.376 7.148 7.433 16,875,136 7.3794 2.21%
2014-03-27 0 12.66 12.58 12.60 12.40 12.82 11,994,000 150,905,516 12.582 7.217 7.171 7.182 7.068 7.308 21,041,195 7.1719 -0.94%
2014-03-26 0 12.78 12.78 12.80 12.30 12.80 9,605,023 120,572,907 12.553 7.285 7.285 7.296 7.011 7.296 16,850,188 7.1556 3.73%
2014-03-25 0 12.32 12.26 12.32 12.14 12.66 9,576,828 118,072,680 12.329 7.023 6.989 7.023 6.920 7.217 16,800,726 7.0278 -3.14%
2014-03-24 0 12.72 12.72 12.74 12.10 12.76 13,280,333 165,757,812 12.481 7.251 7.251 7.262 6.897 7.274 23,297,822 7.1147 6.89%
2014-03-21 0 11.90 11.96 11.98 11.50 11.98 9,631,193 113,053,358 11.738 6.783 6.817 6.829 6.555 6.829 16,896,099 6.6911 2.59%
2014-03-20 0 11.60 11.54 11.60 11.54 11.98 6,503,879 75,736,029 11.645 6.612 6.578 6.612 6.578 6.829 11,409,820 6.6378 -1.36%
2014-03-19 0 11.76 11.72 11.78 11.68 11.92 7,360,633 86,703,251 11.779 6.703 6.681 6.715 6.658 6.795 12,912,832 6.7145 0.00%
2014-03-18 0 11.76 11.74 11.80 11.50 12.34 20,680,721 245,071,758 11.850 6.703 6.692 6.726 6.555 7.034 36,280,397 6.7549 -1.67%
2014-03-17 0 11.96 11.96 11.98 11.34 12.04 18,806,697 224,281,099 11.926 6.817 6.817 6.829 6.464 6.863 32,992,777 6.7979 4.73%
2014-03-14 0 11.42 11.40 11.44 11.30 11.60 8,844,520 101,115,382 11.433 6.510 6.498 6.521 6.441 6.612 15,516,030 6.5168 -2.39%
2014-03-13 0 11.70 11.72 11.74 11.54 12.06 8,488,857 100,096,519 11.792 6.669 6.681 6.692 6.578 6.874 14,892,087 6.7215 -2.17%
2014-03-12 0 11.96 11.94 12.00 11.86 12.28 15,234,885 183,014,269 12.013 6.817 6.806 6.840 6.760 7.000 26,726,712 6.8476 -2.76%
2014-03-11 0 12.30 12.28 12.30 12.00 12.40 10,270,842 126,078,904 12.275 7.011 7.000 7.011 6.840 7.068 18,018,241 6.9973 -0.32%
2014-03-10 0 12.34 12.30 12.34 12.16 12.66 7,068,375 87,290,162 12.349 7.034 7.011 7.034 6.931 7.217 12,400,121 7.0395 -1.91%
2014-03-07 0 12.58 12.58 12.60 12.36 13.10 13,919,041 176,071,268 12.650 7.171 7.171 7.182 7.046 7.467 24,418,313 7.2106 -3.23%
2014-03-06 0 13.00 12.92 13.00 12.80 13.04 6,528,621 84,232,735 12.902 7.410 7.365 7.410 7.296 7.433 11,453,225 7.3545 1.88%
2014-03-05 0 12.76 12.72 12.76 12.70 13.16 9,854,877 127,281,514 12.916 7.274 7.251 7.274 7.239 7.502 17,288,510 7.3622 -1.69%
2014-03-04 0 12.98 12.94 13.00 12.64 13.10 11,778,297 151,312,413 12.847 7.399 7.376 7.410 7.205 7.467 20,662,785 7.3229 -0.46%
2014-03-03 0 13.04 13.02 13.04 13.02 13.40 5,979,828 78,448,140 13.119 7.433 7.422 7.433 7.422 7.638 10,490,472 7.4780 -1.95%
2014-02-28 0 13.30 13.24 13.34 13.14 13.42 6,732,209 89,277,247 13.261 7.581 7.547 7.604 7.490 7.650 11,810,382 7.5592 -0.45%
2014-02-27 0 13.36 13.34 13.42 13.30 13.60 4,435,144 59,553,907 13.428 7.616 7.604 7.650 7.581 7.752 7,780,618 7.6541 0.15%
2014-02-26 0 13.34 13.34 13.40 13.00 13.48 7,244,200 96,194,176 13.279 7.604 7.604 7.638 7.410 7.684 12,708,573 7.5692 1.68%
2014-02-25 0 13.12 13.12 13.14 13.00 13.40 7,686,064 101,567,988 13.215 7.479 7.479 7.490 7.410 7.638 13,483,739 7.5326 -2.09%
2014-02-24 0 13.40 13.38 13.40 13.32 13.56 4,080,024 54,719,203 13.412 7.638 7.627 7.638 7.593 7.730 7,157,627 7.6449 -0.59%
2014-02-21 0 13.48 13.50 13.54 13.36 13.86 6,503,740 88,118,449 13.549 7.684 7.695 7.718 7.616 7.901 11,409,576 7.7232 -1.89%
2014-02-20 0 13.74 13.68 13.76 13.68 13.96 2,831,870 39,069,080 13.796 7.832 7.798 7.844 7.798 7.958 4,967,978 7.8642 -1.43%
2014-02-19 0 13.94 13.90 13.96 13.76 14.02 1,745,361 24,326,816 13.938 7.946 7.923 7.958 7.844 7.992 3,061,904 7.9450 -0.57%
2014-02-18 0 14.02 14.00 14.06 13.84 14.06 1,616,195 22,616,550 13.994 7.992 7.980 8.015 7.889 8.015 2,835,307 7.9768 -0.28%
2014-02-17 0 14.06 14.00 14.06 13.90 14.06 3,252,199 45,446,048 13.974 8.015 7.980 8.015 7.923 8.015 5,705,365 7.9655 1.01%
2014-02-14 0 13.92 13.90 14.00 13.88 14.28 3,705,041 51,692,123 13.952 7.935 7.923 7.980 7.912 8.140 6,499,791 7.9529 -1.42%
2014-02-13 0 14.12 14.12 14.14 13.92 14.26 3,226,699 45,485,782 14.097 8.049 8.049 8.060 7.935 8.129 5,660,630 8.0355 0.71%
2014-02-12 0 14.02 14.08 14.10 13.80 14.12 4,350,199 60,754,773 13.966 7.992 8.026 8.037 7.866 8.049 7,631,598 7.9610 1.45%
2014-02-11 0 13.82 13.82 13.90 13.80 14.12 6,492,200 90,381,294 13.922 7.878 7.878 7.923 7.866 8.049 11,389,332 7.9356 1.47%
2014-02-10 0 13.62 13.60 13.64 13.48 13.78 3,398,562 46,307,337 13.626 7.764 7.752 7.775 7.684 7.855 5,962,131 7.7669 0.15%
2014-02-07 0 13.60 13.52 13.54 13.42 13.76 5,929,326 80,548,409 13.585 7.752 7.707 7.718 7.650 7.844 10,401,876 7.7436 0.89%
2014-02-06 0 13.48 13.38 13.48 13.22 13.50 5,314,029 71,213,929 13.401 7.684 7.627 7.684 7.536 7.695 9,322,454 7.6390 1.51%
2014-02-05 0 13.28 13.28 13.34 13.26 13.50 5,094,167 68,056,388 13.360 7.570 7.570 7.604 7.559 7.695 8,936,748 7.6153 -0.30%
2014-02-04 0 13.32 13.32 13.34 13.22 13.60 7,732,131 103,234,995 13.351 7.593 7.593 7.604 7.536 7.752 13,564,555 7.6106 -5.53%
2014-01-30 0 14.10 14.02 14.14 13.74 14.14 2,503,935 34,982,676 13.971 8.037 7.992 8.060 7.832 8.060 4,392,678 7.9639 0.28%
2014-01-29 0 14.06 14.00 14.08 13.68 14.20 3,965,044 55,433,545 13.981 8.015 7.980 8.026 7.798 8.094 6,955,917 7.9693 3.99%
2014-01-28 0 13.52 13.50 13.52 13.38 13.80 5,875,511 80,211,913 13.652 7.707 7.695 7.707 7.627 7.866 10,307,468 7.7819 0.75%
2014-01-27 0 13.42 13.40 13.48 13.30 13.74 12,156,311 164,252,507 13.512 7.650 7.638 7.684 7.581 7.832 21,325,938 7.7020 -4.42%
2014-01-24 0 14.04 14.00 14.10 14.00 14.60 8,692,944 123,009,628 14.151 8.003 7.980 8.037 7.980 8.322 15,250,119 8.0661 -4.49%
2014-01-23 0 14.70 14.66 14.70 14.50 14.82 3,250,252 47,913,309 14.741 8.379 8.357 8.379 8.265 8.448 5,701,950 8.4030 0.41%
2014-01-22 0 14.64 14.64 14.68 14.30 14.88 2,462,910 36,069,986 14.645 8.345 8.345 8.368 8.151 8.482 4,320,708 8.3482 0.55%
2014-01-21 0 14.56 14.56 14.60 14.56 14.78 2,363,191 34,516,211 14.606 8.300 8.300 8.322 8.300 8.425 4,145,770 8.3256 -0.55%
2014-01-20 0 14.64 14.62 14.66 14.42 14.80 1,406,335 20,600,044 14.648 8.345 8.334 8.357 8.220 8.436 2,467,148 8.3497 1.53%
2014-01-17 0 14.42 14.40 14.50 14.40 14.78 6,336,702 92,228,491 14.555 8.220 8.208 8.265 8.208 8.425 11,116,540 8.2965 -1.23%
2014-01-16 0 14.60 14.58 14.60 14.52 15.20 6,141,424 90,681,787 14.766 8.322 8.311 8.322 8.277 8.664 10,773,962 8.4168 1.39%
2014-01-15 0 14.40 14.42 14.48 14.20 14.86 10,743,045 155,043,646 14.432 8.208 8.220 8.254 8.094 8.471 18,846,632 8.2266 -2.04%
2014-01-14 0 14.70 14.68 14.74 14.08 14.90 9,010,068 132,307,672 14.684 8.379 8.368 8.402 8.026 8.493 15,806,453 8.3705 2.65%
2014-01-13 0 14.32 14.28 14.36 13.92 14.38 12,665,481 178,347,994 14.081 8.163 8.140 8.186 7.935 8.197 22,219,180 8.0268 5.92%
2014-01-10 0 13.52 13.52 13.54 13.00 13.56 7,422,916 98,690,124 13.295 7.707 7.707 7.718 7.410 7.730 13,022,096 7.5787 3.84%
2014-01-09 0 13.02 13.02 13.04 12.90 13.26 7,526,372 98,142,257 13.040 7.422 7.422 7.433 7.353 7.559 13,203,590 7.4330 -1.81%
2014-01-08 0 13.26 13.24 13.26 13.24 13.58 2,344,862 31,230,606 13.319 7.559 7.547 7.559 7.547 7.741 4,113,615 7.5920 -1.19%
2014-01-07 0 13.42 13.38 13.46 13.36 13.62 1,822,526 24,491,678 13.438 7.650 7.627 7.673 7.616 7.764 3,197,276 7.6602 -0.89%
2014-01-06 0 13.54 13.52 13.60 13.46 13.70 1,492,884 20,254,091 13.567 7.718 7.707 7.752 7.673 7.809 2,618,981 7.7336 -1.17%
2014-01-03 0 13.70 13.68 13.70 13.44 13.76 1,433,746 19,561,258 13.644 7.809 7.798 7.809 7.661 7.844 2,515,235 7.7771 0.74%
2014-01-02 0 13.60 13.56 13.64 13.54 13.92 1,692,413 23,117,909 13.660 7.752 7.730 7.775 7.718 7.935 2,969,017 7.7864 -2.16%
2013-12-31 0 13.90 13.90 13.92 13.56 13.92 2,748,942 37,950,830 13.806 7.923 7.923 7.935 7.730 7.935 4,822,497 7.8695 1.46%
2013-12-30 0 13.70 13.68 13.74 13.46 13.74 3,199,770 43,538,112 13.607 7.809 7.798 7.832 7.673 7.832 5,613,389 7.7561 0.59%
2013-12-27 0 13.62 13.60 13.62 13.48 13.68 3,058,669 41,461,886 13.556 7.764 7.752 7.764 7.684 7.798 5,365,854 7.7270 1.04%
2013-12-24 0 13.48 13.42 13.48 13.12 13.48 1,250,171 16,705,028 13.362 7.684 7.650 7.684 7.479 7.684 2,193,188 7.6168 1.66%
2013-12-23 0 13.26 13.22 13.28 13.16 13.36 1,621,708 21,531,656 13.277 7.559 7.536 7.570 7.502 7.616 2,844,979 7.5683 0.15%
2013-12-20 0 13.24 13.14 13.30 13.10 13.58 4,580,181 60,554,112 13.221 7.547 7.490 7.581 7.467 7.741 8,035,058 7.5362 -1.05%
2013-12-19 0 13.38 13.32 13.40 13.30 13.58 2,968,552 39,676,289 13.366 7.627 7.593 7.638 7.581 7.741 5,207,761 7.6187 -0.89%
2013-12-18 0 13.50 13.44 13.50 13.20 13.54 4,744,536 63,803,270 13.448 7.695 7.661 7.695 7.524 7.718 8,323,387 7.6655 1.20%
2013-12-17 0 13.34 13.30 13.40 13.26 13.54 2,540,041 33,916,559 13.353 7.604 7.581 7.638 7.559 7.718 4,456,019 7.6114 2.30%
2013-12-16 0 13.04 13.02 13.10 12.96 13.32 4,620,705 60,429,049 13.078 7.433 7.422 7.467 7.388 7.593 8,106,149 7.4547 -2.10%
2013-12-13 0 13.32 13.30 13.40 13.14 13.40 2,344,492 31,269,742 13.338 7.593 7.581 7.638 7.490 7.638 4,112,966 7.6027 1.06%
2013-12-12 0 13.18 13.18 13.20 13.16 13.44 2,828,000 37,580,161 13.289 7.513 7.513 7.524 7.502 7.661 4,961,189 7.5748 -2.08%
2013-12-11 0 13.46 13.42 13.46 13.34 13.52 4,124,411 55,376,885 13.427 7.673 7.650 7.673 7.604 7.707 7,235,496 7.6535 0.30%
2013-12-10 0 13.42 13.40 13.44 13.36 13.62 3,431,428 46,109,160 13.437 7.650 7.638 7.661 7.616 7.764 6,019,789 7.6596 0.00%
2013-12-09 0 13.42 13.40 13.44 13.36 13.66 2,471,160 33,279,533 13.467 7.650 7.638 7.661 7.616 7.787 4,335,181 7.6766 -0.59%
2013-12-06 0 13.50 13.44 13.46 13.44 13.78 2,812,230 38,162,702 13.570 7.695 7.661 7.673 7.661 7.855 4,933,523 7.7354 -1.17%
2013-12-05 0 13.66 13.66 13.68 13.56 13.80 2,196,185 29,935,090 13.631 7.787 7.787 7.798 7.730 7.866 3,852,789 7.7697 -0.73%
2013-12-04 0 13.76 13.78 13.80 13.36 13.92 6,912,290 94,828,303 13.719 7.844 7.855 7.866 7.616 7.935 12,126,300 7.8201 2.69%
2013-12-03 0 13.40 13.40 13.44 13.32 13.48 2,743,604 36,881,548 13.443 7.638 7.638 7.661 7.593 7.684 4,813,132 7.6627 -1.90%
2013-12-02 0 13.66 13.56 13.66 13.42 13.68 2,461,127 33,326,551 13.541 7.787 7.730 7.787 7.650 7.798 4,317,580 7.7188 0.29%
2013-11-29 0 13.62 13.58 13.62 13.50 13.68 4,305,529 58,563,722 13.602 7.764 7.741 7.764 7.695 7.798 7,553,233 7.7535 0.74%
2013-11-28 0 13.52 13.46 13.56 13.42 13.60 3,802,637 51,260,728 13.480 7.707 7.673 7.730 7.650 7.752 6,671,004 7.6841 -0.44%
2013-11-27 0 13.58 13.54 13.60 13.48 13.62 5,311,817 71,961,567 13.547 7.741 7.718 7.752 7.684 7.764 9,318,574 7.7224 -0.29%
2013-11-26 0 13.62 13.62 13.68 13.52 13.74 6,153,550 83,671,731 13.597 7.764 7.764 7.798 7.707 7.832 10,795,235 7.7508 0.59%
2013-11-25 0 13.54 13.54 13.56 13.52 13.78 3,925,374 53,484,881 13.625 7.718 7.718 7.730 7.707 7.855 6,886,323 7.7668 -0.73%
2013-11-22 0 13.64 13.64 13.66 13.54 13.80 3,147,070 42,922,927 13.639 7.775 7.775 7.787 7.718 7.866 5,520,937 7.7746 0.15%
2013-11-21 0 13.62 13.60 13.62 13.60 13.86 4,020,449 54,885,289 13.652 7.764 7.752 7.764 7.752 7.901 7,053,114 7.7817 -1.02%
2013-11-20 0 13.76 13.74 13.76 13.66 13.90 3,696,680 50,941,382 13.780 7.844 7.832 7.844 7.787 7.923 6,485,123 7.8551 -0.29%
2013-11-19 0 13.80 13.78 13.80 13.62 13.90 6,749,169 92,768,849 13.745 7.866 7.855 7.866 7.764 7.923 11,840,135 7.8351 0.88%
2013-11-18 0 13.68 13.62 13.68 12.94 13.80 9,620,377 130,412,674 13.556 7.798 7.764 7.798 7.376 7.866 16,877,124 7.7272 6.05%
2013-11-15 0 12.90 12.86 12.94 12.84 13.00 3,782,186 48,817,156 12.907 7.353 7.331 7.376 7.319 7.410 6,635,127 7.3574 0.00%
2013-11-14 0 12.90 12.90 12.92 12.78 12.94 2,285,776 29,430,190 12.875 7.353 7.353 7.365 7.285 7.376 4,009,960 7.3393 0.31%
2013-11-13 0 12.86 12.86 12.88 12.70 12.96 2,698,000 34,635,120 12.837 7.331 7.331 7.342 7.239 7.388 4,733,128 7.3176 0.16%
2013-11-12 0 12.84 12.84 12.88 12.84 13.06 2,498,350 32,301,893 12.929 7.319 7.319 7.342 7.319 7.445 4,382,880 7.3700 -1.53%
2013-11-11 0 13.04 13.04 13.06 12.82 13.06 2,101,719 27,204,242 12.944 7.433 7.433 7.445 7.308 7.445 3,687,067 7.3783 0.31%
2013-11-08 0 13.00 12.90 13.00 12.70 13.04 2,910,299 37,484,179 12.880 7.410 7.353 7.410 7.239 7.433 5,105,567 7.3418 1.25%
2013-11-07 0 12.84 12.82 12.84 12.82 12.96 2,954,036 38,185,464 12.927 7.319 7.308 7.319 7.308 7.388 5,182,295 7.3684 -0.16%
2013-11-06 0 12.86 12.84 12.86 12.84 13.14 2,033,345 26,419,242 12.993 7.331 7.319 7.331 7.319 7.490 3,567,118 7.4063 -0.31%
2013-11-05 0 12.90 12.86 12.92 12.80 12.96 3,741,580 48,246,922 12.895 7.353 7.331 7.365 7.296 7.388 6,563,891 7.3504 0.00%
2013-11-04 0 12.90 12.88 12.90 12.88 13.12 2,340,700 30,316,566 12.952 7.353 7.342 7.353 7.342 7.479 4,106,314 7.3829 -1.68%
2013-11-01 0 13.12 13.10 13.12 12.94 13.12 1,862,864 24,331,068 13.061 7.479 7.467 7.479 7.376 7.479 3,268,041 7.4452 0.46%
2013-10-31 0 13.06 13.04 13.14 12.92 13.18 3,578,218 46,702,540 13.052 7.445 7.433 7.490 7.365 7.513 6,277,304 7.4399 -0.15%
2013-10-30 0 13.08 13.00 13.08 12.92 13.08 1,725,909 22,453,477 13.010 7.456 7.410 7.456 7.365 7.456 3,027,779 7.4158 1.24%
2013-10-29 0 12.92 12.94 12.96 12.80 13.10 3,881,698 50,093,564 12.905 7.365 7.376 7.388 7.296 7.467 6,809,702 7.3562 -1.67%
2013-10-28 0 13.14 13.12 13.14 13.00 13.20 2,291,101 30,091,376 13.134 7.490 7.479 7.490 7.410 7.524 4,019,301 7.4867 1.08%
2013-10-25 0 13.00 12.92 13.00 12.86 13.10 2,296,400 29,743,210 12.952 7.410 7.365 7.410 7.331 7.467 4,028,598 7.3830 0.15%
2013-10-24 0 12.98 12.90 12.98 12.80 13.18 4,553,076 58,887,724 12.934 7.399 7.353 7.399 7.296 7.513 7,987,507 7.3725 -1.07%
2013-10-23 0 13.12 13.10 13.14 13.10 13.42 2,533,079 33,477,608 13.216 7.479 7.467 7.490 7.467 7.650 4,443,806 7.5335 -2.24%
2013-10-22 0 13.42 13.38 13.42 13.20 13.48 1,996,557 26,570,835 13.308 7.650 7.627 7.650 7.524 7.684 3,502,580 7.5861 -0.30%
2013-10-21 0 13.46 13.42 13.48 13.30 13.48 3,319,709 44,559,282 13.423 7.673 7.650 7.684 7.581 7.684 5,823,799 7.6512 1.36%
2013-10-18 0 13.28 13.24 13.32 13.00 13.36 4,226,782 55,969,216 13.242 7.570 7.547 7.593 7.410 7.616 7,415,086 7.5480 0.76%
2013-10-17 0 13.18 13.18 13.22 13.14 13.28 5,631,056 74,389,912 13.211 7.513 7.513 7.536 7.490 7.570 9,878,618 7.5304 1.07%
2013-10-16 0 13.04 13.04 13.10 12.96 13.26 7,016,676 91,548,767 13.047 7.433 7.433 7.467 7.388 7.559 12,309,425 7.4373 -0.61%
2013-10-15 0 13.12 13.10 13.12 12.76 13.26 15,999,678 209,165,919 13.073 7.479 7.467 7.479 7.274 7.559 28,068,396 7.4520 4.96%
2013-10-11 0 12.50 12.48 12.50 12.26 12.52 6,449,245 80,073,253 12.416 7.125 7.114 7.125 6.989 7.137 11,313,975 7.0774 3.31%
2013-10-10 0 12.10 12.02 12.12 12.02 12.22 2,882,824 34,813,718 12.076 6.897 6.852 6.909 6.852 6.966 5,057,367 6.8838 -0.66%
2013-10-09 0 12.18 12.16 12.20 12.12 12.24 4,109,801 50,027,998 12.173 6.943 6.931 6.954 6.909 6.977 7,209,865 6.9388 -0.49%
2013-10-08 0 12.24 12.20 12.26 12.18 12.34 3,916,093 48,006,777 12.259 6.977 6.954 6.989 6.943 7.034 6,870,041 6.9878 -0.16%
2013-10-07 0 12.26 12.24 12.28 12.12 12.36 3,541,600 43,261,656 12.215 6.989 6.977 7.000 6.909 7.046 6,213,064 6.9630 -0.33%
2013-10-04 0 12.30 12.30 12.32 12.24 12.44 4,069,628 50,245,149 12.346 7.011 7.011 7.023 6.977 7.091 7,139,389 7.0377 -0.49%
2013-10-03 0 12.36 12.36 12.40 12.30 12.44 3,286,398 40,644,569 12.368 7.046 7.046 7.068 7.011 7.091 5,765,361 7.0498 0.49%
2013-10-02 0 12.30 12.30 12.34 12.28 12.58 5,773,261 71,804,050 12.437 7.011 7.011 7.034 7.000 7.171 10,128,090 7.0896 -1.44%
2013-09-30 0 12.48 12.36 12.40 12.00 12.50 9,488,722 117,393,937 12.372 7.114 7.046 7.068 6.840 7.125 16,646,160 7.0523 2.46%
2013-09-27 0 12.18 12.16 12.22 11.68 12.30 9,794,234 118,332,768 12.082 6.943 6.931 6.966 6.658 7.011 17,182,123 6.8870 2.87%
2013-09-26 0 11.84 11.78 11.86 11.80 12.52 14,110,000 169,704,084 12.027 6.749 6.715 6.760 6.726 7.137 24,753,315 6.8558 -4.82%
2013-09-25 0 12.44 12.40 12.42 12.36 12.58 4,354,214 54,361,917 12.485 7.091 7.068 7.080 7.046 7.171 7,638,641 7.1167 -0.64%
2013-09-24 0 12.52 12.52 12.54 12.40 12.54 3,193,986 39,813,954 12.465 7.137 7.137 7.148 7.068 7.148 5,603,242 7.1055 -0.48%
2013-09-23 0 12.58 12.54 12.60 12.34 12.60 5,112,431 64,114,673 12.541 7.171 7.148 7.182 7.034 7.182 8,968,789 7.1486 1.94%
2013-09-19 0 12.34 12.36 12.40 12.30 12.70 4,167,724 51,972,651 12.470 7.034 7.046 7.068 7.011 7.239 7,311,480 7.1084 0.00%
2013-09-18 0 12.34 12.34 12.38 12.30 12.50 2,973,757 36,817,381 12.381 7.034 7.034 7.057 7.011 7.125 5,216,892 7.0573 -0.48%
2013-09-17 0 12.40 12.32 12.40 12.30 12.48 3,891,488 48,246,875 12.398 7.068 7.023 7.068 7.011 7.114 6,826,876 7.0672 -0.32%
2013-09-16 0 12.44 12.40 12.42 12.32 12.58 4,076,888 50,566,142 12.403 7.091 7.068 7.080 7.023 7.171 7,152,126 7.0701 1.39%
2013-09-13 0 12.36 12.32 12.38 12.30 12.48 4,317,917 53,456,432 12.380 6.994 6.972 7.006 6.960 7.062 7,630,527 7.0056 -0.48%
2013-09-12 0 12.42 12.40 12.42 12.38 12.58 3,482,049 43,396,238 12.463 7.028 7.017 7.028 7.006 7.119 6,153,400 7.0524 -0.64%
2013-09-11 0 12.50 12.46 12.48 12.30 12.60 7,724,606 96,327,555 12.470 7.073 7.051 7.062 6.960 7.130 13,650,753 7.0566 0.64%
2013-09-10 0 12.42 12.40 12.46 12.32 12.52 4,681,459 58,181,049 12.428 7.028 7.017 7.051 6.972 7.085 8,272,971 7.0327 -0.48%
2013-09-09 0 12.48 12.42 12.48 12.26 12.48 7,428,339 91,832,827 12.363 7.062 7.028 7.062 6.938 7.062 13,127,196 6.9956 2.13%
2013-09-06 0 12.22 12.12 12.22 12.08 12.38 8,235,369 100,990,795 12.263 6.915 6.858 6.915 6.836 7.006 14,553,362 6.9393 -0.97%
2013-09-05 0 12.34 12.38 12.40 12.24 12.48 4,435,178 54,743,918 12.343 6.983 7.006 7.017 6.926 7.062 7,837,748 6.9846 1.48%
2013-09-04 0 12.16 12.12 12.18 12.06 12.32 6,743,224 82,006,260 12.161 6.881 6.858 6.892 6.824 6.972 11,916,476 6.8818 -0.98%
2013-09-03 0 12.28 12.26 12.28 12.24 12.46 3,074,179 37,934,934 12.340 6.949 6.938 6.949 6.926 7.051 5,432,621 6.9828 -0.16%
2013-09-02 0 12.30 12.30 12.34 12.28 12.60 5,931,569 73,392,474 12.373 6.960 6.960 6.983 6.949 7.130 10,482,137 7.0017 -1.76%
2013-08-30 0 12.52 12.42 12.52 12.22 12.54 2,144,658 26,638,732 12.421 7.085 7.028 7.085 6.915 7.096 3,789,992 7.0287 1.46%
2013-08-29 0 12.34 12.32 12.36 12.24 12.46 2,290,265 28,213,177 12.319 6.983 6.972 6.994 6.926 7.051 4,047,306 6.9709 0.98%
2013-08-28 0 12.22 12.22 12.26 12.14 12.30 3,704,985 45,260,927 12.216 6.915 6.915 6.938 6.870 6.960 6,547,367 6.9128 -1.45%
2013-08-27 0 12.40 12.38 12.40 12.36 12.68 4,474,738 55,491,632 12.401 7.017 7.006 7.017 6.994 7.175 7,907,658 7.0175 -1.90%
2013-08-26 0 12.64 12.62 12.64 12.40 12.76 3,170,613 40,128,980 12.657 7.153 7.141 7.153 7.017 7.221 5,603,037 7.1620 1.77%
2013-08-23 0 12.42 12.36 12.44 12.32 12.66 2,900,000 35,977,014 12.406 7.028 6.994 7.039 6.972 7.164 5,124,816 7.0202 -0.80%
2013-08-22 0 12.52 12.50 12.52 12.02 12.62 6,331,913 78,636,208 12.419 7.085 7.073 7.085 6.802 7.141 11,189,616 7.0276 2.29%
2013-08-21 0 12.24 12.24 12.26 12.20 12.66 11,183,000 137,125,814 12.262 6.926 6.926 6.938 6.904 7.164 19,762,350 6.9387 -2.24%
2013-08-20 0 12.52 12.48 12.52 12.46 13.00 5,491,068 69,754,967 12.703 7.085 7.062 7.085 7.051 7.356 9,703,694 7.1885 -2.95%
2013-08-19 0 12.90 12.88 12.90 12.82 13.28 5,904,644 76,595,651 12.972 7.300 7.288 7.300 7.255 7.515 10,434,556 7.3406 -2.27%
2013-08-16 0 13.20 13.18 13.22 12.54 13.22 10,880,158 141,644,519 13.019 7.470 7.458 7.481 7.096 7.481 19,227,174 7.3669 2.96%
2013-08-15 0 12.82 12.82 12.84 12.60 12.90 10,205,928 130,528,193 12.789 7.255 7.255 7.266 7.130 7.300 18,035,690 7.2372 2.23%
2013-08-13 0 12.54 12.52 12.54 12.40 12.68 6,426,908 80,732,952 12.562 7.096 7.085 7.096 7.017 7.175 11,357,489 7.1083 -0.16%
2013-08-12 0 12.56 12.52 12.54 12.20 12.58 4,594,460 57,106,438 12.429 7.107 7.085 7.096 6.904 7.119 8,119,228 7.0335 3.63%
2013-08-09 0 12.12 12.12 12.20 12.10 12.50 5,199,000 63,628,720 12.239 6.858 6.858 6.904 6.847 7.073 9,187,558 6.9255 -2.10%
2013-08-08 0 12.38 12.30 12.40 12.12 12.40 4,711,440 57,902,789 12.290 7.006 6.960 7.017 6.858 7.017 8,325,952 6.9545 2.48%
2013-08-07 0 12.08 12.08 12.14 12.06 12.40 6,248,000 76,120,540 12.183 6.836 6.836 6.870 6.824 7.017 11,041,327 6.8941 -3.21%
2013-08-06 0 12.48 12.46 12.48 12.42 12.62 1,058,800 13,260,312 12.524 7.062 7.051 7.062 7.028 7.141 1,871,088 7.0870 -1.27%
2013-08-05 0 12.64 12.62 12.64 12.50 12.70 2,343,740 29,543,520 12.605 7.153 7.141 7.153 7.073 7.187 4,141,805 7.1330 0.80%
2013-08-02 0 12.54 12.52 12.54 12.44 12.72 2,751,000 34,421,860 12.513 7.096 7.085 7.096 7.039 7.198 4,861,506 7.0805 -0.32%
2013-08-01 0 12.58 12.50 12.60 12.32 12.60 3,867,800 48,159,040 12.451 7.119 7.073 7.130 6.972 7.130 6,835,090 7.0459 1.78%
2013-07-31 0 12.36 12.30 12.40 12.06 12.44 3,598,827 44,463,059 12.355 6.994 6.960 7.017 6.824 7.039 6,359,767 6.9913 2.49%
2013-07-30 0 12.06 12.04 12.06 12.04 12.38 9,395,911 114,152,398 12.149 6.824 6.813 6.824 6.813 7.006 16,604,246 6.8749 -2.58%
2013-07-29 0 12.38 12.36 12.44 12.30 12.78 2,808,783 34,802,046 12.390 7.006 6.994 7.039 6.960 7.232 4,963,619 7.0114 -2.67%
2013-07-26 0 12.72 12.64 12.72 12.60 12.90 2,247,841 28,553,206 12.703 7.198 7.153 7.198 7.130 7.300 3,972,335 7.1880 -0.78%
2013-07-25 0 12.82 12.78 12.84 12.70 12.88 5,086,656 65,119,614 12.802 7.255 7.232 7.266 7.187 7.288 8,989,026 7.2443 1.26%
2013-07-24 0 12.66 12.66 12.68 12.40 12.80 7,990,544 101,421,321 12.693 7.164 7.164 7.175 7.017 7.243 14,120,712 7.1825 1.44%
2013-07-23 0 12.48 12.44 12.46 12.32 12.58 3,398,246 42,242,002 12.431 7.062 7.039 7.051 6.972 7.119 6,005,305 7.0341 1.63%
2013-07-22 0 12.28 12.20 12.30 12.18 12.48 2,231,329 27,463,642 12.308 6.949 6.904 6.960 6.892 7.062 3,943,155 6.9649 -0.32%
2013-07-19 0 12.32 12.22 12.34 12.20 12.42 3,186,117 39,164,532 12.292 6.972 6.915 6.983 6.904 7.028 5,630,435 6.9559 0.49%
2013-07-18 0 12.26 12.20 12.28 12.14 12.64 3,114,000 38,162,660 12.255 6.938 6.904 6.949 6.870 7.153 5,502,992 6.9349 -2.54%
2013-07-17 0 12.58 12.54 12.60 12.38 12.60 2,915,052 36,496,501 12.520 7.119 7.096 7.130 7.006 7.130 5,151,415 7.0848 1.78%
2013-07-16 0 12.36 12.32 12.42 12.20 12.54 2,921,801 36,079,211 12.348 6.994 6.972 7.028 6.904 7.096 5,163,342 6.9876 -0.16%
2013-07-15 0 12.38 12.38 12.42 12.08 12.42 5,317,671 65,500,601 12.318 7.006 7.006 7.028 6.836 7.028 9,397,270 6.9702 1.48%
2013-07-12 0 12.20 12.14 12.16 12.10 12.40 6,446,907 78,820,207 12.226 6.904 6.870 6.881 6.847 7.017 11,392,831 6.9184 -1.45%
2013-07-11 0 12.38 12.34 12.36 11.78 12.38 9,613,857 116,854,687 12.155 7.006 6.983 6.994 6.666 7.006 16,989,395 6.8781 6.17%
2013-07-10 0 11.66 11.58 11.68 11.52 11.72 4,572,691 53,146,229 11.623 6.598 6.553 6.609 6.519 6.632 8,080,758 6.5769 0.52%
2013-07-09 0 11.60 11.50 11.60 11.26 11.72 4,909,993 56,389,329 11.485 6.564 6.508 6.564 6.372 6.632 8,676,831 6.4988 0.87%
2013-07-08 0 11.50 11.48 11.50 11.42 11.70 4,425,601 50,976,881 11.519 6.508 6.496 6.508 6.462 6.621 7,820,824 6.5181 -1.71%
2013-07-05 0 11.70 11.68 11.72 11.52 11.72 2,667,476 31,054,444 11.642 6.621 6.609 6.632 6.519 6.632 4,713,904 6.5878 1.92%
2013-07-04 0 11.48 11.44 11.50 11.40 11.66 7,245,064 83,345,285 11.504 6.496 6.474 6.508 6.451 6.598 12,803,317 6.5097 0.35%
2013-07-03 0 11.44 11.42 11.52 11.34 12.40 11,756,741 137,432,318 11.690 6.474 6.462 6.519 6.417 7.017 20,776,252 6.6149 -6.69%
2013-07-02 0 12.26 12.24 12.26 11.86 12.46 11,579,002 141,324,551 12.205 6.938 6.926 6.938 6.711 7.051 20,462,156 6.9066 1.49%
2013-06-28 0 12.08 11.96 12.10 11.42 12.12 13,528,391 159,949,256 11.823 6.836 6.768 6.847 6.462 6.858 23,907,073 6.6905 4.50%
2013-06-27 0 11.56 11.44 11.54 10.98 11.80 11,064,679 126,429,391 11.426 6.542 6.474 6.530 6.213 6.677 19,553,256 6.4659 5.67%
2013-06-26 0 10.94 10.90 10.98 10.80 11.02 10,853,857 118,454,851 10.914 6.191 6.168 6.213 6.111 6.236 19,180,696 6.1757 2.63%
2013-06-25 0 10.66 10.62 10.66 10.12 10.96 22,081,949 234,096,576 10.601 6.032 6.010 6.032 5.727 6.202 39,022,731 5.9990 -3.09%
2013-06-24 0 11.00 10.98 11.00 10.88 11.80 13,997,860 155,129,497 11.082 6.225 6.213 6.225 6.157 6.677 24,736,708 6.2712 -5.17%
2013-06-21 0 11.60 11.52 11.60 11.28 11.70 11,158,977 128,489,983 11.515 6.564 6.519 6.564 6.383 6.621 19,719,897 6.5158 -2.19%
2013-06-20 0 11.86 11.82 11.88 11.82 12.26 9,157,527 110,672,985 12.086 6.711 6.689 6.723 6.689 6.938 16,182,979 6.8389 -3.26%
2013-06-19 0 12.26 12.24 12.26 12.24 12.54 2,208,637 27,252,861 12.339 6.938 6.926 6.938 6.926 7.096 3,903,054 6.9824 -1.45%
2013-06-18 0 12.44 12.42 12.46 12.36 12.60 3,183,767 39,516,939 12.412 7.039 7.028 7.051 6.994 7.130 5,626,282 7.0236 0.32%
2013-06-17 0 12.40 12.40 12.42 12.10 12.66 8,277,854 102,942,933 12.436 7.017 7.017 7.028 6.847 7.164 14,628,440 7.0372 2.48%
2013-06-14 0 12.10 12.06 12.18 11.88 12.30 11,280,005 135,523,709 12.015 6.847 6.824 6.892 6.723 6.960 19,933,775 6.7987 2.37%
2013-06-13 0 11.82 11.86 11.88 11.74 12.50 9,518,137 112,972,875 11.869 6.689 6.711 6.723 6.643 7.073 16,820,241 6.7165 -4.52%
2013-06-11 0 12.38 12.34 12.38 12.22 12.50 6,474,528 80,019,805 12.359 7.006 6.983 7.006 6.915 7.073 11,441,642 6.9937 1.06%
2013-06-10 0 12.34 12.34 12.36 12.22 12.48 2,984,625 36,887,219 12.359 6.932 6.932 6.943 6.865 7.011 5,313,114 6.9427 0.16%
2013-06-07 0 12.32 12.32 12.36 12.32 12.50 4,972,478 61,270,335 12.322 6.921 6.921 6.943 6.921 7.022 8,851,812 6.9218 0.00%
2013-06-06 0 12.32 12.32 12.36 11.94 12.36 5,175,160 63,038,558 12.181 6.921 6.921 6.943 6.707 6.943 9,212,619 6.8426 -0.48%
2013-06-05 0 12.38 12.30 12.38 12.18 12.40 4,055,156 49,749,020 12.268 6.954 6.909 6.954 6.842 6.966 7,218,831 6.8916 -0.32%
2013-06-04 0 12.42 12.36 12.44 12.32 12.52 2,858,701 35,479,256 12.411 6.977 6.943 6.988 6.921 7.033 5,088,949 6.9718 -1.43%
2013-06-03 0 12.60 12.54 12.62 12.24 12.62 4,897,335 61,010,725 12.458 7.078 7.044 7.089 6.876 7.089 8,718,046 6.9982 0.80%
2013-05-31 0 12.50 12.42 12.50 12.26 12.70 7,137,148 89,355,585 12.520 7.022 6.977 7.022 6.887 7.134 12,705,274 7.0330 -1.26%
2013-05-30 0 12.66 12.58 12.66 12.18 12.68 5,685,984 71,218,282 12.525 7.112 7.067 7.112 6.842 7.123 10,121,968 7.0360 0.48%
2013-05-29 0 12.60 12.50 12.58 12.32 12.64 3,580,878 44,806,118 12.513 7.078 7.022 7.067 6.921 7.100 6,374,540 7.0289 0.80%
2013-05-28 0 12.50 12.46 12.50 12.30 12.54 3,168,668 39,394,753 12.433 7.022 6.999 7.022 6.909 7.044 5,640,740 6.9840 1.46%
2013-05-27 0 12.32 12.26 12.34 12.02 12.36 2,850,783 34,964,587 12.265 6.921 6.887 6.932 6.752 6.943 5,074,853 6.8898 1.65%
2013-05-24 0 12.12 12.08 12.12 12.04 12.28 5,373,440 65,153,631 12.125 6.808 6.786 6.808 6.763 6.898 9,565,589 6.8113 -1.14%
2013-05-23 0 12.26 12.22 12.26 12.18 12.48 5,912,540 72,592,563 12.278 6.887 6.865 6.887 6.842 7.011 10,525,274 6.8970 -0.97%
2013-05-22 0 12.38 12.38 12.40 12.24 12.56 3,605,783 44,701,248 12.397 6.954 6.954 6.966 6.876 7.056 6,418,875 6.9640 0.00%
2013-05-21 0 12.38 12.42 12.44 12.28 12.74 11,878,521 147,635,541 12.429 6.954 6.977 6.988 6.898 7.157 21,145,682 6.9818 -2.52%
2013-05-20 0 12.70 12.66 12.70 12.42 12.74 5,743,508 72,496,229 12.622 7.134 7.112 7.134 6.977 7.157 10,224,370 7.0905 2.42%
2013-05-16 0 12.40 12.34 12.40 12.16 12.42 5,561,654 68,442,216 12.306 6.966 6.932 6.966 6.831 6.977 9,900,641 6.9129 1.14%
2013-05-15 0 12.26 12.22 12.28 11.86 12.28 9,241,738 112,344,504 12.156 6.887 6.865 6.898 6.662 6.898 16,451,783 6.8287 3.72%
2013-05-14 0 11.82 11.80 11.84 11.64 11.88 6,490,193 76,530,424 11.792 6.640 6.629 6.651 6.539 6.674 11,553,590 6.6240 0.68%
2013-05-13 0 11.74 11.72 11.76 11.52 11.88 8,809,835 102,824,456 11.672 6.595 6.584 6.606 6.471 6.674 15,682,926 6.5565 3.35%
2013-05-10 0 11.36 11.34 11.36 11.20 11.50 5,413,208 61,411,553 11.345 6.381 6.370 6.381 6.292 6.460 9,636,383 6.3729 -0.53%
2013-05-09 0 11.42 11.42 11.46 11.30 11.58 3,947,200 45,194,659 11.450 6.415 6.415 6.438 6.348 6.505 7,026,652 6.4319 -1.21%
2013-05-08 0 11.56 11.56 11.58 11.42 11.60 3,597,534 41,398,159 11.507 6.494 6.494 6.505 6.415 6.516 6,404,190 6.4642 1.05%
2013-05-07 0 11.44 11.42 11.46 11.34 11.50 5,291,440 60,324,562 11.400 6.426 6.415 6.438 6.370 6.460 9,419,616 6.4041 -1.21%
2013-05-06 0 11.58 11.50 11.58 11.44 12.00 6,347,177 73,382,722 11.562 6.505 6.460 6.505 6.426 6.741 11,298,998 6.4946 -1.86%
2013-05-03 0 11.80 11.78 11.80 11.46 11.80 9,869,590 115,199,545 11.672 6.629 6.617 6.629 6.438 6.629 17,569,461 6.5568 2.97%
2013-05-02 0 11.46 11.48 11.50 11.28 11.56 5,914,806 67,743,050 11.453 6.438 6.449 6.460 6.337 6.494 10,529,308 6.4338 1.42%
2013-04-30 0 11.30 11.22 11.32 11.16 11.46 5,072,603 57,301,513 11.296 6.348 6.303 6.359 6.269 6.438 9,030,051 6.3456 -0.70%
2013-04-29 0 11.38 11.36 11.38 11.16 11.56 6,881,655 78,049,341 11.342 6.393 6.381 6.393 6.269 6.494 12,250,455 6.3711 1.07%
2013-04-26 0 11.26 11.24 11.30 11.20 11.50 7,680,220 86,806,966 11.303 6.325 6.314 6.348 6.292 6.460 13,672,030 6.3492 -1.57%
2013-04-25 0 11.44 11.40 11.44 11.30 11.62 3,972,111 45,412,099 11.433 6.426 6.404 6.426 6.348 6.527 7,070,998 6.4223 -0.52%
2013-04-24 0 11.50 11.46 11.50 11.32 11.60 5,548,128 63,585,514 11.461 6.460 6.438 6.460 6.359 6.516 9,876,562 6.4380 2.50%
2013-04-23 0 11.22 11.20 11.22 11.04 11.32 4,089,618 45,752,906 11.188 6.303 6.292 6.303 6.202 6.359 7,280,179 6.2846 -1.23%
2013-04-22 0 11.36 11.30 11.36 11.14 11.52 7,085,311 79,887,840 11.275 6.381 6.348 6.381 6.258 6.471 12,612,996 6.3338 0.00%
2013-04-19 0 11.36 11.30 11.38 10.70 11.40 16,623,109 184,699,847 11.111 6.381 6.348 6.393 6.011 6.404 29,591,813 6.2416 7.78%
2013-04-18 0 10.54 10.48 10.56 10.30 10.60 2,113,883 22,261,637 10.531 5.921 5.887 5.932 5.786 5.955 3,763,052 5.9158 1.35%
2013-04-17 0 10.40 10.38 10.48 10.38 10.66 4,603,221 48,224,454 10.476 5.842 5.831 5.887 5.831 5.988 8,194,475 5.8850 -0.38%
2013-04-16 0 10.44 10.46 10.48 10.36 10.58 4,134,773 43,296,694 10.471 5.865 5.876 5.887 5.820 5.943 7,360,562 5.8823 -1.32%
2013-04-15 0 10.58 10.56 10.60 10.52 10.74 3,663,835 38,927,404 10.625 5.943 5.932 5.955 5.910 6.033 6,522,217 5.9684 -0.56%
2013-04-12 0 10.64 10.64 10.66 10.58 10.84 4,042,068 43,280,381 10.708 5.977 5.977 5.988 5.943 6.089 7,195,533 6.0149 -0.37%
2013-04-11 0 10.68 10.66 10.70 10.62 10.74 8,687,808 92,782,378 10.680 5.999 5.988 6.011 5.966 6.033 15,465,699 5.9992 1.71%
2013-04-10 0 10.50 10.50 10.52 10.30 10.78 12,082,837 127,644,622 10.564 5.898 5.898 5.910 5.786 6.056 21,509,397 5.9344 1.16%
2013-04-09 0 10.38 10.38 10.40 10.26 10.44 3,397,207 35,264,725 10.381 5.831 5.831 5.842 5.764 5.865 6,047,576 5.8312 1.37%
2013-04-08 0 10.24 10.20 10.26 9.950 10.38 6,720,127 68,409,936 10.180 5.752 5.730 5.764 5.589 5.831 11,962,909 5.7185 2.91%
2013-04-05 0 9.950 9.950 10.00 9.830 10.24 8,147,443 81,380,086 9.9884 5.589 5.589 5.617 5.522 5.752 14,503,762 5.6110 -3.02%
2013-04-03 0 10.26 10.22 10.26 10.22 10.60 5,284,000 54,927,240 10.395 5.764 5.741 5.764 5.741 5.955 9,406,372 5.8394 -2.84%
2013-04-02 0 10.56 10.54 10.56 10.38 10.68 3,766,000 39,555,736 10.503 5.932 5.921 5.932 5.831 5.999 6,704,087 5.9002 -0.56%
2013-03-28 0 10.62 10.56 10.62 10.50 10.76 3,594,416 38,091,877 10.598 5.966 5.932 5.966 5.898 6.044 6,398,640 5.9531 -0.56%
2013-03-27 0 10.68 10.60 10.70 10.50 10.80 1,956,404 20,770,426 10.617 5.999 5.955 6.011 5.898 6.067 3,482,714 5.9639 1.14%
2013-03-26 0 10.56 10.56 10.60 10.50 10.68 3,392,444 35,878,427 10.576 5.932 5.932 5.955 5.898 5.999 6,039,097 5.9410 0.38%
2013-03-25 0 10.52 10.50 10.60 10.46 10.74 2,967,332 31,323,389 10.556 5.910 5.898 5.955 5.876 6.033 5,282,329 5.9298 -0.75%
2013-03-22 0 10.60 10.58 10.60 10.50 10.80 6,381,178 67,539,111 10.584 5.955 5.943 5.955 5.898 6.067 11,359,525 5.9456 -1.67%
2013-03-21 0 10.78 10.74 10.80 10.60 10.88 7,937,694 85,529,535 10.775 6.056 6.033 6.067 5.955 6.112 14,130,375 6.0529 0.37%
2013-03-20 0 10.74 10.64 10.76 10.34 10.88 8,614,058 91,216,611 10.589 6.033 5.977 6.044 5.808 6.112 15,334,412 5.9485 2.87%
2013-03-19 0 10.44 10.40 10.44 10.22 10.48 7,899,325 81,502,678 10.318 5.865 5.842 5.865 5.741 5.887 14,062,072 5.7959 0.58%
2013-03-18 0 10.38 10.34 10.36 10.08 10.42 7,421,568 76,087,850 10.252 5.831 5.808 5.820 5.662 5.853 13,211,587 5.7592 -0.19%
2013-03-15 0 10.40 10.38 10.40 10.36 10.62 5,844,220 61,238,582 10.479 5.842 5.831 5.842 5.820 5.966 10,403,654 5.8863 -1.14%
2013-03-14 0 10.52 10.46 10.50 10.22 10.58 4,324,502 44,768,986 10.352 5.910 5.876 5.898 5.741 5.943 7,698,311 5.8154 0.96%
2013-03-13 0 10.42 10.40 10.48 10.32 10.54 4,340,664 45,262,372 10.428 5.853 5.842 5.887 5.797 5.921 7,727,082 5.8576 -1.51%
2013-03-12 0 10.58 10.56 10.60 10.58 10.78 4,633,389 49,551,238 10.694 5.943 5.932 5.955 5.943 6.056 8,248,179 6.0075 -2.22%
2013-03-11 0 10.82 10.80 10.84 10.80 10.96 7,106,992 77,159,968 10.857 6.078 6.067 6.089 6.067 6.157 12,651,591 6.0988 2.27%
2013-03-08 0 10.58 10.58 10.68 10.56 10.74 8,819,204 93,806,764 10.637 5.943 5.943 5.999 5.932 6.033 15,699,605 5.9751 -0.38%
2013-03-07 0 10.62 10.56 10.60 10.42 10.66 6,370,798 67,299,775 10.564 5.966 5.932 5.955 5.853 5.988 11,341,047 5.9342 0.38%
2013-03-06 0 10.58 10.58 10.60 10.56 10.78 4,333,802 46,054,451 10.627 5.943 5.943 5.955 5.932 6.056 7,714,866 5.9696 -0.56%
2013-03-05 0 10.64 10.60 10.68 10.52 10.80 5,935,577 63,265,543 10.659 5.977 5.955 5.999 5.910 6.067 10,566,284 5.9875 -0.37%
2013-03-04 0 10.68 10.62 10.72 10.42 11.00 6,543,360 69,492,196 10.620 5.999 5.966 6.022 5.853 6.179 11,648,236 5.9659 -2.20%
2013-03-01 0 10.92 10.88 10.98 10.74 11.00 4,791,817 52,419,537 10.939 6.134 6.112 6.168 6.033 6.179 8,530,207 6.1452 0.37%
2013-02-28 0 10.88 10.86 10.88 10.32 10.94 10,786,277 115,965,440 10.751 6.112 6.101 6.112 5.797 6.146 19,201,312 6.0395 6.25%
2013-02-27 0 10.24 10.22 10.26 10.12 10.32 5,585,728 57,063,655 10.216 5.752 5.741 5.764 5.685 5.797 9,943,496 5.7388 1.19%
2013-02-26 0 10.12 10.10 10.18 10.04 10.38 6,262,020 63,956,650 10.213 5.685 5.674 5.719 5.640 5.831 11,147,405 5.7374 -3.98%
2013-02-25 0 10.54 10.54 10.58 10.40 10.58 2,723,416 28,646,633 10.519 5.921 5.921 5.943 5.842 5.943 4,848,119 5.9088 0.19%
2013-02-22 0 10.52 10.52 10.54 10.22 10.56 5,299,866 55,519,316 10.476 5.910 5.910 5.921 5.741 5.932 9,434,616 5.8846 1.15%
2013-02-21 0 10.40 10.38 10.44 10.20 10.64 12,637,621 131,423,167 10.399 5.842 5.831 5.865 5.730 5.977 22,497,002 5.8418 -2.80%
2013-02-20 0 10.70 10.64 10.70 10.56 10.96 4,738,507 50,791,255 10.719 6.011 5.977 6.011 5.932 6.157 8,435,306 6.0213 -1.11%
2013-02-19 0 10.82 10.80 10.84 10.76 10.96 5,540,312 60,098,343 10.848 6.078 6.067 6.089 6.044 6.157 9,862,648 6.0935 -0.37%
2013-02-18 0 10.86 10.86 10.90 10.64 10.90 6,772,888 73,216,099 10.810 6.101 6.101 6.123 5.977 6.123 12,056,832 6.0726 -0.91%
2013-02-15 0 10.96 10.92 10.98 10.74 10.98 7,221,762 78,574,018 10.880 6.157 6.134 6.168 6.033 6.168 12,855,900 6.1119 0.92%
2013-02-14 0 10.86 10.86 10.88 10.44 10.86 12,248,650 130,913,812 10.688 6.101 6.101 6.112 5.865 6.101 21,804,571 6.0040 6.68%
2013-02-08 0 10.18 10.16 10.18 10.00 10.48 12,379,421 125,353,132 10.126 5.719 5.707 5.719 5.617 5.887 22,037,365 5.6882 -2.12%
2013-02-07 0 10.40 10.36 10.44 10.34 10.62 3,704,831 38,714,040 10.450 5.842 5.820 5.865 5.808 5.966 6,595,196 5.8700 -1.33%
2013-02-06 0 10.54 10.48 10.54 10.38 10.62 5,817,617 61,009,237 10.487 5.921 5.887 5.921 5.831 5.966 10,356,296 5.8910 2.73%
2013-02-05 0 10.26 10.20 10.26 10.14 10.48 9,374,150 96,076,443 10.249 5.764 5.730 5.764 5.696 5.887 16,687,498 5.7574 -3.21%
2013-02-04 0 10.60 10.56 10.60 10.40 10.62 5,720,193 60,466,832 10.571 5.955 5.932 5.955 5.842 5.966 10,182,866 5.9381 2.12%
2013-02-01 0 10.38 10.36 10.38 10.02 10.42 5,641,376 58,206,179 10.318 5.831 5.820 5.831 5.629 5.853 10,042,559 5.7960 1.96%
2013-01-31 0 10.18 10.10 10.18 9.990 10.20 7,357,408 74,167,070 10.081 5.719 5.674 5.719 5.612 5.730 13,097,372 5.6627 0.79%
2013-01-30 0 10.10 10.10 10.12 9.900 10.20 3,521,777 35,385,178 10.048 5.674 5.674 5.685 5.561 5.730 6,269,331 5.6442 -0.59%
2013-01-29 0 10.16 10.14 10.16 10.00 10.20 3,126,620 31,688,691 10.135 5.707 5.696 5.707 5.617 5.730 5,565,888 5.6934 1.60%
2013-01-28 0 10.00 9.990 10.00 9.900 10.30 10,625,917 107,076,928 10.077 5.617 5.612 5.617 5.561 5.786 18,915,845 5.6607 -1.57%
2013-01-25 0 10.16 10.14 10.18 10.06 10.26 5,743,980 58,194,506 10.131 5.707 5.696 5.719 5.651 5.764 10,225,210 5.6913 0.40%
2013-01-24 0 10.12 10.08 10.18 10.10 10.30 6,385,696 65,135,529 10.200 5.685 5.662 5.719 5.674 5.786 11,367,568 5.7299 -0.59%
2013-01-23 0 10.18 10.16 10.22 9.920 10.30 13,873,967 139,931,497 10.086 5.719 5.707 5.741 5.573 5.786 24,697,898 5.6657 -1.17%
2013-01-22 0 10.30 10.26 10.32 10.26 10.50 6,817,669 70,526,526 10.345 5.786 5.764 5.797 5.764 5.898 12,136,550 5.8111 -1.72%
2013-01-21 0 10.48 10.42 10.50 10.00 10.50 13,911,448 144,053,175 10.355 5.887 5.853 5.898 5.617 5.898 24,764,620 5.8169 3.56%
2013-01-18 0 10.12 10.08 10.12 9.960 10.20 7,310,046 73,672,252 10.078 5.685 5.662 5.685 5.595 5.730 13,013,060 5.6614 1.40%
2013-01-17 0 9.980 9.970 9.990 9.960 10.16 8,882,137 89,036,772 10.024 5.606 5.601 5.612 5.595 5.707 15,811,636 5.6311 -1.19%
2013-01-16 0 10.10 10.06 10.08 9.880 10.10 14,234,980 142,384,626 10.002 5.674 5.651 5.662 5.550 5.674 25,340,559 5.6188 2.33%
2013-01-15 0 9.870 9.850 9.870 9.750 9.870 8,873,310 87,349,906 9.8441 5.544 5.533 5.544 5.477 5.544 15,795,922 5.5299 1.02%
2013-01-14 0 9.770 9.760 9.770 9.630 9.830 8,851,660 86,242,483 9.7431 5.488 5.483 5.488 5.410 5.522 15,757,382 5.4731 -0.10%
2013-01-11 0 9.780 9.760 9.780 9.620 9.810 50,294,252 487,776,916 9.6985 5.494 5.483 5.494 5.404 5.511 89,531,875 5.4481 5.16%
2013-01-10 0 9.300 9.280 9.310 9.020 9.330 25,897,740 239,008,085 9.2289 5.224 5.213 5.230 5.067 5.241 46,102,152 5.1843 3.22%
2013-01-09 0 9.010 9.010 9.030 8.940 9.090 10,748,113 96,727,456 8.9995 5.061 5.061 5.073 5.022 5.106 19,133,374 5.0554 0.11%
2013-01-08 0 9.000 8.990 9.000 8.910 9.140 19,509,795 175,742,618 9.0079 5.056 5.050 5.056 5.005 5.134 34,730,580 5.0602 -0.66%
2013-01-07 0 9.060 9.060 9.080 9.050 9.250 24,023,841 219,177,647 9.1233 5.089 5.089 5.101 5.084 5.196 42,766,309 5.1250 -2.37%
2013-01-04 0 9.280 9.280 9.290 9.000 9.300 27,543,454 252,719,289 9.1753 5.213 5.213 5.219 5.056 5.224 49,031,788 5.1542 3.69%
2013-01-03 0 8.950 8.940 8.950 8.870 9.160 34,239,242 307,988,274 8.9952 5.028 5.022 5.028 4.983 5.146 60,951,370 5.0530 -1.10%
2013-01-02 0 9.050 9.050 9.060 9.000 9.380 24,317,468 222,362,497 9.1441 5.084 5.084 5.089 5.056 5.269 43,289,013 5.1367 -2.69%
2012-12-31 0 9.300 9.290 9.300 8.950 9.300 6,254,000 57,419,360 9.1812 5.224 5.219 5.224 5.028 5.224 11,133,128 5.1575 3.68%
2012-12-28 0 8.970 8.970 9.000 8.940 9.120 16,800,330 151,483,952 9.0167 5.039 5.039 5.056 5.022 5.123 29,907,295 5.0651 -0.99%
2012-12-27 0 9.060 9.050 9.060 9.040 9.360 10,713,840 97,860,681 9.1340 5.089 5.084 5.089 5.078 5.258 19,072,362 5.1310 -2.48%
2012-12-24 0 9.290 9.270 9.290 9.140 9.290 2,240,880 20,723,589 9.2480 5.219 5.207 5.219 5.134 5.219 3,989,128 5.1950 1.53%
2012-12-21 0 9.150 9.120 9.150 9.120 9.310 7,588,529 69,928,851 9.2151 5.140 5.123 5.140 5.123 5.230 13,508,805 5.1765 -1.51%
2012-12-20 0 9.290 9.290 9.300 9.210 9.500 10,993,197 102,299,005 9.3057 5.219 5.219 5.224 5.174 5.337 19,569,663 5.2274 -2.00%
2012-12-19 0 9.480 9.460 9.490 9.430 9.550 3,340,754 31,681,523 9.4833 5.325 5.314 5.331 5.297 5.365 5,947,081 5.3272 0.53%
2012-12-18 0 9.430 9.430 9.440 9.400 9.610 8,052,760 76,303,631 9.4755 5.297 5.297 5.303 5.280 5.398 14,335,211 5.3228 -0.63%
2012-12-17 0 9.490 9.490 9.500 9.470 9.620 5,418,968 51,556,981 9.5142 5.331 5.331 5.337 5.320 5.404 9,646,637 5.3446 -1.35%
2012-12-14 0 9.620 9.610 9.630 9.440 9.630 6,676,668 63,824,722 9.5594 5.404 5.398 5.410 5.303 5.410 11,885,545 5.3699 0.94%
2012-12-13 0 9.530 9.510 9.570 9.480 9.740 7,245,064 69,478,624 9.5898 5.353 5.342 5.376 5.325 5.471 12,897,382 5.3870 -0.52%
2012-12-12 0 9.580 9.530 9.580 9.450 9.600 6,930,558 66,101,977 9.5378 5.382 5.353 5.382 5.309 5.393 12,337,510 5.3578 1.59%
2012-12-11 0 9.430 9.430 9.480 9.420 9.690 9,955,395 94,750,212 9.5175 5.297 5.297 5.325 5.292 5.443 17,722,208 5.3464 -2.78%
2012-12-10 0 9.700 9.660 9.720 9.620 9.820 6,708,085 65,093,067 9.7037 5.449 5.426 5.460 5.404 5.516 11,941,473 5.4510 -0.61%
2012-12-07 0 9.760 9.700 9.760 9.530 9.820 8,573,980 83,507,314 9.7396 5.483 5.449 5.483 5.353 5.516 15,263,066 5.4712 2.52%
2012-12-06 0 9.520 9.520 9.530 9.490 9.660 7,851,218 75,133,456 9.5697 5.348 5.348 5.353 5.331 5.426 13,976,434 5.3757 -0.63%
2012-12-05 0 9.580 9.590 9.600 9.430 9.620 10,397,692 99,318,168 9.5519 5.382 5.387 5.393 5.297 5.404 18,509,568 5.3658 1.70%
2012-12-04 0 9.420 9.400 9.410 9.400 9.720 11,877,652 112,448,942 9.4673 5.292 5.280 5.286 5.280 5.460 21,144,135 5.3182 -2.69%
2012-12-03 0 9.680 9.630 9.670 9.600 9.840 4,481,763 43,559,172 9.7192 5.438 5.410 5.432 5.393 5.528 7,978,261 5.4597 -1.12%
2012-11-30 0 9.790 9.810 9.820 9.730 9.830 6,792,840 66,444,469 9.7815 5.500 5.511 5.516 5.466 5.522 12,092,350 5.4948 -0.81%
2012-11-29 0 9.870 9.870 9.880 9.610 9.880 8,214,964 80,646,848 9.8171 5.544 5.544 5.550 5.398 5.550 14,623,960 5.5147 3.13%
2012-11-28 0 9.570 9.510 9.590 9.480 9.610 2,945,611 28,163,478 9.5612 5.376 5.342 5.387 5.325 5.398 5,243,662 5.3710 -0.42%
2012-11-27 0 9.610 9.530 9.540 9.500 9.620 5,731,962 54,893,332 9.5767 5.398 5.353 5.359 5.337 5.404 10,203,816 5.3797 0.42%
2012-11-26 0 9.570 9.560 9.570 9.440 9.590 3,580,524 34,148,517 9.5373 5.376 5.370 5.376 5.303 5.387 6,373,910 5.3575 0.74%
2012-11-23 0 9.500 9.480 9.500 9.460 9.570 3,524,409 33,479,969 9.4995 5.337 5.325 5.337 5.314 5.376 6,274,016 5.3363 0.32%
2012-11-22 0 9.470 9.440 9.480 9.320 9.520 4,250,889 40,140,066 9.4427 5.320 5.303 5.325 5.235 5.348 7,567,268 5.3044 1.18%
2012-11-21 0 9.360 9.340 9.390 9.220 9.390 5,169,426 48,095,193 9.3038 5.258 5.247 5.275 5.179 5.275 9,202,412 5.2264 0.75%
2012-11-20 0 9.290 9.280 9.290 9.210 9.400 4,516,539 42,160,345 9.3347 5.219 5.213 5.219 5.174 5.280 8,040,167 5.2437 0.87%
2012-11-19 0 9.210 9.230 9.250 9.180 9.350 7,592,390 70,129,572 9.2368 5.174 5.185 5.196 5.157 5.252 13,515,678 5.1888 -0.43%
2012-11-16 0 9.250 9.250 9.260 9.210 9.490 9,450,616 88,041,632 9.3160 5.196 5.196 5.202 5.174 5.331 16,823,620 5.2332 -1.70%
2012-11-15 0 9.410 9.400 9.420 9.210 9.420 3,916,020 36,475,318 9.3144 5.286 5.280 5.292 5.174 5.292 6,971,147 5.2323 -0.11%
2012-11-14 0 9.420 9.400 9.450 9.300 9.450 4,811,194 45,095,574 9.3731 5.292 5.280 5.309 5.224 5.309 8,564,701 5.2653 1.95%
2012-11-13 0 9.240 9.230 9.280 9.230 9.500 4,176,777 38,775,204 9.2835 5.191 5.185 5.213 5.185 5.337 7,435,336 5.2150 -1.91%
2012-11-12 0 9.420 9.380 9.420 9.250 9.490 4,512,564 42,442,170 9.4053 5.292 5.269 5.292 5.196 5.331 8,033,091 5.2834 2.39%
2012-11-09 0 9.200 9.180 9.230 9.170 9.340 6,214,200 57,356,150 9.2299 5.168 5.157 5.185 5.151 5.247 11,062,278 5.1848 -2.23%
2012-11-08 0 9.410 9.410 9.440 9.330 9.560 5,132,996 48,552,918 9.4590 5.286 5.286 5.303 5.241 5.370 9,137,560 5.3136 -2.39%
2012-11-07 0 9.640 9.630 9.660 9.530 9.700 4,567,714 43,929,556 9.6174 5.415 5.410 5.426 5.353 5.449 8,131,267 5.4025 -0.10%
2012-11-06 0 9.650 9.630 9.640 9.460 9.670 5,526,349 52,936,676 9.5790 5.421 5.410 5.415 5.314 5.432 9,837,792 5.3810 0.10%
2012-11-05 0 9.640 9.640 9.650 9.450 9.650 6,331,056 60,671,125 9.5831 5.415 5.415 5.421 5.309 5.421 11,270,300 5.3833 1.69%
2012-11-02 0 9.480 9.480 9.490 9.270 9.490 16,899,619 158,320,886 9.3683 5.325 5.325 5.331 5.207 5.331 30,084,046 5.2626 2.49%
2012-11-01 0 9.250 9.260 9.270 9.070 9.260 7,079,059 65,158,227 9.2044 5.196 5.202 5.207 5.095 5.202 12,601,866 5.1705 0.22%
2012-10-31 0 9.230 9.210 9.220 8.930 9.230 8,078,851 73,646,369 9.1159 5.185 5.174 5.179 5.016 5.185 14,381,657 5.1209 3.36%
2012-10-30 0 8.930 8.930 8.970 8.920 9.070 4,602,895 41,297,145 8.9720 5.016 5.016 5.039 5.011 5.095 8,193,895 5.0400 -0.89%
2012-10-29 0 9.010 9.010 9.020 8.930 9.130 3,795,444 34,327,290 9.0443 5.061 5.061 5.067 5.016 5.129 6,756,502 5.0806 -1.31%
2012-10-26 0 9.130 9.110 9.130 9.000 9.160 7,068,758 64,419,371 9.1133 5.129 5.118 5.129 5.056 5.146 12,583,529 5.1193 1.67%
2012-10-25 0 8.980 8.940 8.990 8.930 9.250 12,477,395 113,150,802 9.0685 5.044 5.022 5.050 5.016 5.196 22,211,774 5.0942 -3.02%
2012-10-24 0 9.260 9.240 9.270 9.130 9.370 9,826,884 91,118,510 9.2724 5.202 5.191 5.207 5.129 5.264 17,493,438 5.2087 0.00%
2012-10-22 0 9.260 9.230 9.240 8.910 9.390 16,862,263 155,874,078 9.2440 5.202 5.185 5.191 5.005 5.275 30,017,546 5.1928 2.66%
2012-10-19 0 9.020 9.010 9.030 9.000 9.400 19,851,914 181,280,716 9.1316 5.067 5.061 5.073 5.056 5.280 35,339,607 5.1297 -4.75%
2012-10-18 0 9.470 9.470 9.480 8.880 9.500 23,749,491 219,619,025 9.2473 5.320 5.320 5.325 4.988 5.337 42,277,922 5.1947 6.52%
2012-10-17 0 8.890 8.820 8.890 8.770 8.910 10,897,250 96,521,720 8.8574 4.994 4.955 4.994 4.927 5.005 19,398,862 4.9756 2.77%
2012-10-16 0 8.650 8.640 8.650 8.510 8.720 13,659,033 117,600,910 8.6098 4.859 4.853 4.859 4.780 4.898 24,315,280 4.8365 -1.14%
2012-10-15 0 8.750 8.750 8.780 8.720 8.980 8,884,000 78,186,798 8.8009 4.915 4.915 4.932 4.898 5.044 15,814,952 4.9439 -1.91%
2012-10-12 0 8.920 8.920 8.940 8.900 9.190 9,281,019 83,307,514 8.9761 5.011 5.011 5.022 5.000 5.162 16,521,710 5.0423 -2.73%
2012-10-11 0 9.170 9.160 9.180 8.860 9.190 5,185,787 47,060,617 9.0749 5.151 5.146 5.157 4.977 5.162 9,231,537 5.0978 2.34%
2012-10-10 0 8.960 8.950 8.970 8.780 9.040 6,231,606 55,604,195 8.9229 5.033 5.028 5.039 4.932 5.078 11,093,263 5.0124 1.24%
2012-10-09 0 8.850 8.860 8.870 8.840 9.040 6,025,096 54,066,469 8.9735 4.971 4.977 4.983 4.966 5.078 10,725,642 5.0409 -1.67%
2012-10-08 0 9.000 8.970 8.980 8.880 9.140 9,500,380 85,604,038 9.0106 5.056 5.039 5.044 4.988 5.134 16,912,208 5.0617 -1.10%
2012-10-05 0 9.100 9.060 9.100 9.040 9.200 9,896,567 90,023,266 9.0964 5.112 5.089 5.112 5.078 5.168 17,617,484 5.1099 -0.87%
2012-10-04 0 9.180 9.140 9.170 8.890 9.250 7,102,177 64,366,926 9.0630 5.157 5.134 5.151 4.994 5.196 12,643,020 5.0911 1.66%
2012-10-03 0 9.030 9.020 9.090 9.010 9.230 5,718,990 51,981,777 9.0893 5.073 5.067 5.106 5.061 5.185 10,180,724 5.1059 -0.99%
2012-09-28 0 9.120 9.130 9.150 8.810 9.150 10,692,916 96,448,942 9.0199 5.123 5.129 5.140 4.949 5.140 19,035,114 5.0669 3.05%
2012-09-27 0 8.850 8.820 8.830 8.700 8.880 8,280,247 72,807,590 8.7929 4.971 4.955 4.960 4.887 4.988 14,740,174 4.9394 -0.45%
2012-09-26 0 8.890 8.860 8.890 8.850 8.960 5,043,712 44,802,583 8.8829 4.994 4.977 4.994 4.971 5.033 8,978,620 4.9899 -1.55%
2012-09-25 0 9.030 8.990 9.020 8.820 9.040 5,133,681 45,738,834 8.9096 5.073 5.050 5.067 4.955 5.078 9,138,780 5.0049 2.15%
2012-09-24 0 8.840 8.810 8.850 8.630 8.920 11,718,250 103,442,672 8.8275 4.966 4.949 4.971 4.848 5.011 20,860,374 4.9588 0.57%
2012-09-21 0 8.790 8.760 8.820 8.740 9.070 7,669,947 68,122,391 8.8817 4.938 4.921 4.955 4.910 5.095 13,653,742 4.9893 -1.12%
2012-09-20 0 8.890 8.890 8.900 8.700 8.950 6,717,243 59,596,907 8.8722 4.994 4.994 5.000 4.887 5.028 11,957,775 4.9839 1.14%
2012-09-19 0 8.790 8.760 8.790 8.710 8.890 4,958,920 43,711,921 8.8148 4.938 4.921 4.938 4.893 4.994 8,827,677 4.9517 -0.23%
2012-09-18 0 8.810 8.790 8.800 8.780 8.900 3,519,443 31,089,515 8.8336 4.949 4.938 4.943 4.932 5.000 6,265,176 4.9623 -0.79%
2012-09-17 0 8.950 8.940 9.000 8.910 9.240 10,383,624 93,530,830 9.0075 4.988 4.983 5.016 4.966 5.150 18,630,236 5.0204 -2.40%
2012-09-14 0 9.170 9.140 9.170 9.070 9.310 11,936,933 109,732,458 9.1927 5.111 5.094 5.111 5.055 5.189 21,417,173 5.1236 2.34%
2012-09-13 0 8.960 8.940 8.970 8.660 8.980 15,032,014 133,902,856 8.9078 4.994 4.983 4.999 4.827 5.005 26,970,349 4.9648 2.75%
2012-09-12 0 8.720 8.710 8.730 8.570 8.750 7,580,592 65,996,906 8.7060 4.860 4.855 4.866 4.777 4.877 13,601,053 4.8523 2.71%
2012-09-11 0 8.490 8.480 8.490 8.360 8.500 5,535,045 46,706,904 8.4384 4.732 4.726 4.732 4.659 4.738 9,930,944 4.7032 0.00%
2012-09-10 0 8.490 8.490 8.500 8.410 8.700 7,250,587 61,961,180 8.5457 4.732 4.732 4.738 4.687 4.849 13,008,960 4.7630 -0.12%
2012-09-07 0 8.500 8.490 8.500 8.250 8.500 15,951,092 133,066,154 8.3421 4.738 4.732 4.738 4.598 4.738 28,619,353 4.6495 4.42%
2012-09-06 0 8.140 8.120 8.130 8.010 8.310 12,139,455 98,950,438 8.1511 4.537 4.526 4.531 4.464 4.632 21,780,537 4.5431 -1.33%
2012-09-05 0 8.250 8.240 8.250 8.210 8.360 4,105,914 34,057,274 8.2947 4.598 4.593 4.598 4.576 4.659 7,366,806 4.6231 -1.32%
2012-09-04 0 8.360 8.360 8.370 8.300 8.420 2,792,949 23,356,082 8.3625 4.659 4.659 4.665 4.626 4.693 5,011,092 4.6609 -0.59%
2012-09-03 0 8.410 8.380 8.450 8.220 8.490 6,504,889 54,708,580 8.4104 4.687 4.671 4.710 4.581 4.732 11,671,033 4.6876 1.82%
2012-08-31 0 8.260 8.250 8.260 8.070 8.260 8,545,606 69,899,263 8.1796 4.604 4.598 4.604 4.498 4.604 15,332,475 4.5589 0.61%
2012-08-30 0 8.210 8.200 8.210 8.190 8.330 4,180,922 34,640,724 8.2854 4.576 4.570 4.576 4.565 4.643 7,501,385 4.6179 -1.44%
2012-08-29 0 8.330 8.320 8.330 8.220 8.390 5,161,485 42,940,167 8.3193 4.643 4.637 4.643 4.581 4.676 9,260,705 4.6368 0.60%
2012-08-28 0 8.280 8.280 8.300 8.230 8.400 3,338,924 27,681,346 8.2905 4.615 4.615 4.626 4.587 4.682 5,990,677 4.6207 -0.60%
2012-08-27 0 8.330 8.320 8.370 8.290 8.580 7,384,846 61,990,321 8.3943 4.643 4.637 4.665 4.620 4.782 13,249,846 4.6786 -1.07%
2012-08-24 0 8.420 8.420 8.480 8.230 8.590 10,573,053 89,192,690 8.4359 4.693 4.693 4.726 4.587 4.788 18,970,108 4.7017 -0.12%
2012-08-23 0 8.430 8.430 8.440 8.320 8.610 11,986,983 101,343,573 8.4545 4.698 4.698 4.704 4.637 4.799 21,506,973 4.7121 0.48%
2012-08-22 0 8.390 8.390 8.400 8.100 8.800 14,187,104 119,488,437 8.4223 4.676 4.676 4.682 4.515 4.905 25,454,417 4.6942 -1.64%
2012-08-21 0 8.530 8.510 8.530 8.460 8.570 7,806,818 66,602,153 8.5313 4.754 4.743 4.754 4.715 4.777 14,006,946 4.7549 1.43%
2012-08-20 0 8.410 8.400 8.410 8.310 8.540 6,226,494 52,343,402 8.4066 4.687 4.682 4.687 4.632 4.760 11,171,538 4.6854 -1.52%
2012-08-17 0 8.540 8.530 8.550 8.340 8.680 11,241,198 95,838,661 8.5257 4.760 4.754 4.765 4.648 4.838 20,168,890 4.7518 -1.16%
2012-08-16 0 8.640 8.630 8.640 8.590 8.960 10,733,967 93,275,872 8.6898 4.816 4.810 4.816 4.788 4.994 19,258,819 4.8433 -4.00%
2012-08-15 0 9.000 8.970 9.000 8.750 9.000 7,115,837 63,186,972 8.8798 5.016 4.999 5.016 4.877 5.016 12,767,192 4.9492 1.81%
2012-08-14 0 8.840 8.850 8.870 8.690 8.870 13,095,657 114,974,874 8.7796 4.927 4.933 4.944 4.843 4.944 23,496,149 4.8933 1.84%
2012-08-13 0 8.680 8.650 8.690 8.430 8.740 15,308,132 131,627,079 8.5985 4.838 4.821 4.843 4.698 4.871 27,465,758 4.7924 2.48%
2012-08-10 0 8.470 8.450 8.470 8.370 8.530 6,968,366 58,939,606 8.4582 4.721 4.710 4.721 4.665 4.754 12,502,600 4.7142 -0.12%
2012-08-09 0 8.480 8.490 8.500 8.400 8.500 4,452,257 37,695,521 8.4666 4.726 4.732 4.738 4.682 4.738 7,988,213 4.7189 0.95%
2012-08-08 0 8.400 8.360 8.400 8.360 8.490 11,606,149 97,613,874 8.4105 4.682 4.659 4.682 4.659 4.732 20,823,683 4.6876 -0.12%
2012-08-07 0 8.410 8.400 8.430 8.150 8.440 13,142,880 109,968,906 8.3672 4.687 4.682 4.698 4.542 4.704 23,580,876 4.6635 2.94%
2012-08-06 0 8.170 8.150 8.180 8.060 8.230 7,368,758 60,198,551 8.1694 4.554 4.542 4.559 4.492 4.587 13,220,981 4.5533 2.25%
2012-08-03 0 7.990 7.990 8.000 7.810 8.060 3,764,266 30,056,893 7.9848 4.453 4.453 4.459 4.353 4.492 6,753,823 4.4504 1.52%
2012-08-02 0 7.870 7.860 7.870 7.850 8.100 5,073,642 40,403,288 7.9634 4.386 4.381 4.386 4.375 4.515 9,103,098 4.4384 -1.01%
2012-08-01 0 7.950 7.940 7.990 7.940 8.190 14,182,535 114,300,891 8.0593 4.431 4.425 4.453 4.425 4.565 25,446,219 4.4919 -1.85%
2012-07-31 0 8.100 8.090 8.110 7.800 8.150 29,852,657 238,396,461 7.9858 4.515 4.509 4.520 4.347 4.542 53,561,458 4.4509 3.58%
2012-07-30 0 7.820 7.810 7.820 7.630 7.910 13,930,409 108,799,131 7.8102 4.359 4.353 4.359 4.253 4.409 24,993,856 4.3530 1.03%
2012-07-27 0 7.740 7.730 7.740 7.650 7.870 8,865,570 68,995,245 7.7824 4.314 4.308 4.314 4.264 4.386 15,906,552 4.3375 2.52%
2012-07-26 0 7.550 7.540 7.550 7.320 7.590 8,225,760 61,785,157 7.5112 4.208 4.202 4.208 4.080 4.230 14,758,609 4.1864 2.03%
2012-07-25 0 7.400 7.380 7.400 7.320 7.670 14,923,402 111,846,242 7.4947 4.124 4.113 4.124 4.080 4.275 26,775,478 4.1772 -0.80%
2012-07-24 0 7.460 7.430 7.460 7.330 7.560 9,622,792 72,014,516 7.4837 4.158 4.141 4.158 4.085 4.214 17,265,156 4.1711 0.81%
2012-07-23 0 7.400 7.380 7.400 7.380 7.700 15,250,793 114,147,995 7.4847 4.124 4.113 4.124 4.113 4.292 27,362,881 4.1716 -4.02%
2012-07-20 0 7.710 7.700 7.730 7.660 7.960 13,011,000 101,143,850 7.7737 4.297 4.292 4.308 4.269 4.437 23,344,258 4.3327 -2.16%
2012-07-19 0 7.880 7.870 7.890 7.780 7.960 23,806,077 187,617,034 7.8811 4.392 4.386 4.398 4.336 4.437 42,712,720 4.3925 2.07%
2012-07-18 0 7.720 7.700 7.710 7.580 7.760 358,409,574 2,720,102,062 7.5894 4.303 4.292 4.297 4.225 4.325 643,056,304 4.2300 -8.10%
2012-07-17 0 8.400 8.380 8.400 8.350 8.520 5,550,000 46,609,782 8.3982 4.682 4.671 4.682 4.654 4.749 9,957,777 4.6807 -0.83%
2012-07-16 0 8.470 8.460 8.470 8.280 8.530 8,087,322 68,256,937 8.4400 4.721 4.715 4.721 4.615 4.754 14,510,225 4.7041 2.29%
2012-07-13 0 8.280 8.270 8.290 8.060 8.380 10,909,587 90,458,035 8.2916 4.615 4.609 4.620 4.492 4.671 19,573,915 4.6214 2.99%
2012-07-12 0 8.040 8.030 8.070 8.000 8.140 6,073,054 48,850,093 8.0437 4.481 4.476 4.498 4.459 4.537 10,896,237 4.4832 -1.23%
2012-07-11 0 8.140 8.150 8.170 7.910 8.180 8,364,673 67,659,051 8.0887 4.537 4.542 4.554 4.409 4.559 15,007,846 4.5082 1.75%
2012-07-10 0 8.000 7.990 8.000 7.910 8.200 11,705,143 93,782,753 8.0121 4.459 4.453 4.459 4.409 4.570 21,001,297 4.4656 0.13%
2012-07-09 0 7.990 7.980 7.990 7.570 8.040 15,395,283 120,432,716 7.8227 4.453 4.448 4.453 4.219 4.481 27,622,124 4.3600 1.14%
2012-07-06 0 7.900 7.880 7.900 7.780 7.950 11,200,038 88,120,632 7.8679 4.403 4.392 4.403 4.336 4.431 20,095,041 4.3852 0.38%
2012-07-05 0 7.870 7.860 7.900 7.500 7.950 16,317,584 127,402,093 7.8077 4.386 4.381 4.403 4.180 4.431 29,276,911 4.3516 4.93%
2012-07-04 0 7.500 7.510 7.520 7.350 7.690 13,673,166 103,577,178 7.5752 4.180 4.186 4.191 4.097 4.286 24,532,312 4.2221 2.18%
2012-07-03 0 7.340 7.340 7.350 7.300 7.460 5,355,600 39,488,160 7.3732 4.091 4.091 4.097 4.069 4.158 9,608,985 4.1095 1.24%
2012-06-29 0 7.250 7.230 7.290 7.120 7.380 5,493,064 39,677,008 7.2231 4.041 4.030 4.063 3.968 4.113 9,855,622 4.0258 0.28%
2012-06-28 0 7.230 7.210 7.230 7.200 7.500 7,833,240 56,949,071 7.2702 4.030 4.019 4.030 4.013 4.180 14,054,352 4.0521 -3.08%
2012-06-27 0 7.460 7.430 7.480 7.200 7.480 8,220,722 60,677,746 7.3811 4.158 4.141 4.169 4.013 4.169 14,749,570 4.1139 4.34%
2012-06-26 0 7.150 7.150 7.180 7.110 7.440 6,510,476 47,104,582 7.2352 3.985 3.985 4.002 3.963 4.147 11,681,057 4.0326 -4.03%
2012-06-25 0 7.450 7.440 7.450 7.280 7.480 6,556,544 48,493,327 7.3962 4.152 4.147 4.152 4.058 4.169 11,763,712 4.1223 2.34%
2012-06-22 0 7.280 7.280 7.300 7.210 7.380 3,654,791 26,709,910 7.3082 4.058 4.058 4.069 4.019 4.113 6,557,404 4.0732 -1.62%
2012-06-21 0 7.400 7.390 7.400 7.310 7.640 6,506,558 48,207,811 7.4091 4.124 4.119 4.124 4.074 4.258 11,674,027 4.1295 -2.50%
2012-06-20 0 7.590 7.550 7.600 7.440 7.630 9,241,797 69,750,779 7.5473 4.230 4.208 4.236 4.147 4.253 16,581,577 4.2065 2.29%
2012-06-19 0 7.420 7.400 7.430 7.190 7.430 8,124,924 59,687,522 7.3462 4.136 4.124 4.141 4.007 4.141 14,577,690 4.0944 2.63%
2012-06-18 0 7.230 7.180 7.230 7.130 7.250 2,763,299 19,881,930 7.1950 4.030 4.002 4.030 3.974 4.041 4,957,894 4.0102 2.55%
2012-06-15 0 7.050 7.040 7.080 7.020 7.150 2,923,377 20,701,152 7.0812 3.929 3.924 3.946 3.913 3.985 5,245,105 3.9468 0.86%
2012-06-14 0 6.990 6.990 7.030 6.980 7.390 6,859,013 48,808,090 7.1159 3.896 3.896 3.918 3.890 4.119 12,306,400 3.9661 -3.45%
2012-06-13 0 7.240 7.230 7.240 7.150 7.300 9,560,776 69,261,024 7.2443 4.035 4.030 4.035 3.985 4.069 17,153,887 4.0376 1.26%
2012-06-12 0 7.150 7.120 7.150 6.930 7.210 7,009,393 49,996,168 7.1327 3.985 3.968 3.985 3.862 4.019 12,576,211 3.9755 1.27%
2012-06-11 0 7.060 7.060 7.070 6.830 7.080 10,001,170 70,040,640 7.0032 3.935 3.935 3.940 3.807 3.946 17,944,039 3.9033 6.97%
2012-06-08 0 6.600 6.590 6.600 6.480 6.720 4,439,533 29,242,845 6.5869 3.679 3.673 3.679 3.612 3.745 7,965,383 3.6712 0.30%
2012-06-07 0 6.580 6.550 6.580 6.530 6.750 3,082,444 20,432,696 6.6287 3.667 3.651 3.667 3.640 3.762 5,530,503 3.6945 0.92%
2012-06-06 0 6.520 6.530 6.540 6.350 6.590 4,104,246 26,739,655 6.5151 3.634 3.640 3.645 3.539 3.673 7,363,814 3.6312 3.16%
2012-06-05 0 6.320 6.320 6.350 6.260 6.530 9,029,829 57,620,923 6.3812 3.522 3.522 3.539 3.489 3.640 16,201,265 3.5566 -0.78%
2012-06-04 0 6.370 6.320 6.350 6.260 6.760 7,773,732 50,001,302 6.4321 3.550 3.522 3.539 3.489 3.768 13,947,583 3.5849 -7.55%
2012-06-01 0 6.890 6.870 6.880 6.770 7.030 9,374,465 64,692,241 6.9009 3.840 3.829 3.835 3.773 3.918 16,819,609 3.8462 -2.82%
2012-05-31 0 7.090 7.210 7.220 6.760 7.220 8,538,694 59,627,869 6.9833 3.952 4.019 4.024 3.768 4.024 15,320,073 3.8921 2.46%
2012-05-30 0 6.920 6.900 6.920 6.730 6.970 8,589,198 58,898,736 6.8573 3.857 3.846 3.857 3.751 3.885 15,410,687 3.8219 0.44%
2012-05-29 0 6.960 6.960 6.970 6.610 6.980 6,813,266 46,060,470 6.7604 3.840 3.840 3.846 3.647 3.851 12,348,516 3.7300 5.30%
2012-05-28 0 6.610 6.620 6.630 6.450 6.660 3,808,164 25,000,123 6.5649 3.647 3.653 3.658 3.559 3.675 6,902,002 3.6222 1.23%
2012-05-25 0 6.530 6.530 6.540 6.420 6.710 4,529,706 29,568,080 6.5276 3.603 3.603 3.608 3.542 3.702 8,209,741 3.6016 -0.46%
2012-05-24 0 6.560 6.540 6.600 6.480 6.750 4,592,000 30,281,640 6.5944 3.619 3.608 3.642 3.575 3.724 8,322,644 3.6385 -1.20%
2012-05-23 0 6.640 6.640 6.650 6.420 6.710 13,435,413 88,996,613 6.6240 3.664 3.664 3.669 3.542 3.702 24,350,643 3.6548 2.47%
2012-05-22 0 6.480 6.470 6.490 6.230 6.590 6,921,000 44,633,240 6.4490 3.575 3.570 3.581 3.437 3.636 12,543,775 3.5582 5.02%
2012-05-21 0 6.170 6.170 6.220 6.060 6.310 5,562,000 34,365,629 6.1786 3.404 3.404 3.432 3.344 3.482 10,080,693 3.4091 -1.28%
2012-05-18 0 6.250 6.190 6.200 5.920 6.390 5,598,380 34,135,875 6.0975 3.448 3.415 3.421 3.266 3.526 10,146,629 3.3643 0.16%
2012-05-17 0 6.240 6.240 6.300 6.220 6.500 8,784,680 55,605,100 6.3298 3.443 3.443 3.476 3.432 3.586 15,921,551 3.4924 -0.95%
2012-05-16 0 6.300 6.300 6.310 6.180 6.640 8,510,299 53,653,875 6.3046 3.476 3.476 3.482 3.410 3.664 15,424,256 3.4785 -6.67%
2012-05-15 0 6.750 6.740 6.750 6.650 6.770 4,077,200 27,328,120 6.7027 3.724 3.719 3.724 3.669 3.735 7,389,609 3.6982 -0.74%
2012-05-14 0 6.800 6.780 6.790 6.780 6.950 2,830,800 19,368,328 6.8420 3.752 3.741 3.746 3.741 3.835 5,130,605 3.7751 -0.44%
2012-05-11 0 6.830 6.830 6.850 6.750 6.860 3,989,531 27,117,858 6.7973 3.768 3.768 3.779 3.724 3.785 7,230,715 3.7504 1.19%
2012-05-10 0 6.750 6.750 6.760 6.640 6.860 5,778,000 38,888,400 6.7304 3.724 3.724 3.730 3.664 3.785 10,472,176 3.7135 -1.32%
2012-05-09 0 6.840 6.840 6.850 6.800 7.000 6,945,559 47,798,156 6.8818 3.774 3.774 3.779 3.752 3.862 12,588,287 3.7970 -3.25%
2012-05-08 0 7.070 7.060 7.070 7.030 7.100 3,668,465 25,846,830 7.0457 3.901 3.895 3.901 3.879 3.917 6,648,808 3.8874 1.43%
2012-05-07 0 6.970 6.970 6.980 6.910 7.100 4,246,311 29,756,909 7.0077 3.846 3.846 3.851 3.813 3.917 7,696,109 3.8665 -2.24%
2012-05-04 0 7.130 7.120 7.160 7.080 7.170 2,382,373 16,978,948 7.1269 3.934 3.928 3.951 3.906 3.956 4,317,866 3.9323 0.56%
2012-05-03 0 7.090 7.080 7.090 7.050 7.280 4,480,312 31,725,643 7.0811 3.912 3.906 3.912 3.890 4.017 8,120,218 3.9070 -2.61%
2012-05-02 0 7.280 7.250 7.280 7.180 7.300 6,459,665 46,610,211 7.2156 4.017 4.000 4.017 3.962 4.028 11,707,641 3.9812 1.53%
2012-04-30 0 7.170 7.150 7.170 6.940 7.180 5,617,786 39,711,596 7.0689 3.956 3.945 3.956 3.829 3.962 10,181,801 3.9003 0.28%
2012-04-27 0 7.150 7.140 7.150 7.080 7.330 4,368,409 31,248,083 7.1532 3.945 3.939 3.945 3.906 4.044 7,917,402 3.9468 -0.56%
2012-04-26 0 7.190 7.190 7.220 7.130 7.250 3,271,131 23,449,235 7.1685 3.967 3.967 3.984 3.934 4.000 5,928,671 3.9552 0.00%
2012-04-25 0 7.190 7.150 7.200 7.100 7.270 3,336,143 23,879,920 7.1579 3.967 3.945 3.973 3.917 4.011 6,046,500 3.9494 -0.42%
2012-04-24 0 7.220 7.200 7.220 7.160 7.300 4,255,000 30,760,101 7.2292 3.984 3.973 3.984 3.951 4.028 7,711,857 3.9887 -0.41%
2012-04-23 0 7.250 7.230 7.240 7.160 7.450 2,414,800 17,547,400 7.2666 4.000 3.989 3.995 3.951 4.111 4,376,638 4.0093 -1.76%
2012-04-20 0 7.380 7.370 7.390 7.350 7.430 1,800,421 13,311,093 7.3933 4.072 4.066 4.077 4.055 4.099 3,263,123 4.0792 -0.54%
2012-04-19 0 7.420 7.400 7.430 7.230 7.430 3,184,465 23,552,276 7.3960 4.094 4.083 4.099 3.989 4.099 5,771,596 4.0807 1.09%
2012-04-18 0 7.340 7.340 7.350 7.250 7.450 5,111,393 37,633,639 7.3627 4.050 4.050 4.055 4.000 4.111 9,264,003 4.0624 0.14%
2012-04-17 0 7.330 7.320 7.330 7.200 7.340 5,695,595 41,712,281 7.3236 4.044 4.039 4.044 3.973 4.050 10,322,824 4.0408 0.00%
2012-04-16 0 7.330 7.330 7.340 7.160 7.400 4,022,406 29,551,514 7.3467 4.044 4.044 4.050 3.951 4.083 7,290,299 4.0535 0.55%
2012-04-13 0 7.290 7.290 7.300 7.100 7.300 5,829,614 42,204,822 7.2397 4.022 4.022 4.028 3.917 4.028 10,565,723 3.9945 1.39%
2012-04-12 0 7.190 7.140 7.190 7.060 7.200 4,653,526 33,264,181 7.1482 3.967 3.939 3.967 3.895 3.973 8,434,155 3.9440 0.98%
2012-04-11 0 7.120 7.100 7.150 6.960 7.200 3,894,139 27,741,978 7.1240 3.928 3.917 3.945 3.840 3.973 7,057,825 3.9307 0.42%
2012-04-10 0 7.090 7.080 7.110 7.080 7.270 4,311,194 30,732,673 7.1286 3.912 3.906 3.923 3.906 4.011 7,813,704 3.9332 -3.14%
2012-04-05 0 7.320 7.290 7.300 7.160 7.360 3,861,054 28,116,331 7.2820 4.039 4.022 4.028 3.951 4.061 6,997,861 4.0178 0.00%
2012-04-03 0 7.320 7.310 7.320 7.280 7.410 6,678,125 49,173,002 7.3633 4.039 4.033 4.039 4.017 4.088 12,103,583 4.0627 0.55%
2012-04-02 0 7.280 7.290 7.300 7.210 7.340 6,379,461 46,553,013 7.2973 4.017 4.022 4.028 3.978 4.050 11,562,278 4.0263 0.69%
2012-03-30 0 7.230 7.180 7.220 7.050 7.280 5,925,488 42,601,817 7.1896 3.989 3.962 3.984 3.890 4.017 10,739,487 3.9668 1.12%
2012-03-29 0 7.150 7.120 7.150 7.080 7.380 7,556,445 54,114,420 7.1614 3.945 3.928 3.945 3.906 4.072 13,695,470 3.9513 -2.05%
2012-03-28 0 7.300 7.270 7.300 7.150 7.460 5,312,804 38,711,644 7.2865 4.028 4.011 4.028 3.945 4.116 9,629,045 4.0203 -2.67%
2012-03-27 0 7.500 7.500 7.510 7.380 7.550 9,104,891 68,166,081 7.4868 4.138 4.138 4.144 4.072 4.166 16,501,908 4.1308 2.88%
2012-03-26 0 7.290 7.290 7.350 7.220 7.440 4,103,058 30,189,938 7.3579 4.022 4.022 4.055 3.984 4.105 7,436,474 4.0597 0.14%
2012-03-23 0 7.280 7.260 7.270 7.120 7.300 6,499,162 46,955,740 7.2249 4.017 4.006 4.011 3.928 4.028 11,779,227 3.9863 1.39%
2012-03-22 0 7.180 7.150 7.200 7.080 7.290 3,209,715 23,106,977 7.1991 3.962 3.945 3.973 3.906 4.022 5,817,359 3.9721 0.98%
2012-03-21 0 7.110 7.090 7.130 6.940 7.410 11,767,558 83,749,956 7.1170 3.923 3.912 3.934 3.829 4.088 21,327,785 3.9268 -2.87%
2012-03-20 0 7.320 7.260 7.300 7.260 7.440 6,410,668 47,086,909 7.3451 4.039 4.006 4.028 4.006 4.105 11,618,838 4.0526 -0.14%
2012-03-19 0 7.330 7.300 7.350 7.250 7.450 5,685,494 41,738,439 7.3412 4.044 4.028 4.055 4.000 4.111 10,304,517 4.0505 -0.27%
2012-03-16 0 7.350 7.350 7.360 7.310 7.440 10,027,845 73,911,126 7.3706 4.055 4.055 4.061 4.033 4.105 18,174,691 4.0667 -0.27%
2012-03-15 0 7.370 7.330 7.340 7.240 7.510 5,666,722 41,607,507 7.3424 4.066 4.044 4.050 3.995 4.144 10,270,494 4.0512 -0.67%
2012-03-14 0 7.420 7.410 7.420 7.400 7.650 3,472,497 26,054,119 7.5030 4.094 4.088 4.094 4.083 4.221 6,293,631 4.1398 -0.80%
2012-03-13 0 7.480 7.460 7.480 7.420 7.670 5,958,096 44,875,258 7.5318 4.127 4.116 4.127 4.094 4.232 10,798,587 4.1557 -0.66%
2012-03-12 0 7.530 7.520 7.550 7.440 7.690 3,821,783 28,878,729 7.5563 4.155 4.149 4.166 4.105 4.243 6,926,685 4.1692 -1.05%
2012-03-09 0 7.610 7.590 7.610 7.500 7.650 9,074,561 68,737,352 7.5747 4.199 4.188 4.199 4.138 4.221 16,446,937 4.1793 1.47%
2012-03-08 0 7.500 7.470 7.500 7.360 7.600 9,239,014 69,157,451 7.4854 4.138 4.122 4.138 4.061 4.193 16,744,996 4.1300 3.16%
2012-03-07 0 7.270 7.270 7.310 6.950 7.500 9,645,224 69,930,070 7.2502 4.011 4.011 4.033 3.835 4.138 17,481,220 4.0003 1.82%
2012-03-06 0 7.140 7.140 7.180 7.120 7.380 5,464,584 39,244,109 7.1815 3.939 3.939 3.962 3.928 4.072 9,904,134 3.9624 -3.38%
2012-03-05 0 7.390 7.370 7.400 7.320 7.590 10,173,193 75,778,575 7.4488 4.077 4.066 4.083 4.039 4.188 18,438,123 4.1099 0.82%
2012-03-02 0 7.330 7.320 7.340 6.960 7.360 12,215,645 88,467,641 7.2422 4.044 4.039 4.050 3.840 4.061 22,139,908 3.9958 6.54%
2012-03-01 0 6.880 6.860 6.900 6.840 7.000 2,375,325 16,401,778 6.9051 3.796 3.785 3.807 3.774 3.862 4,305,092 3.8099 -2.96%
2012-02-29 0 7.090 7.080 7.090 6.820 7.100 11,792,721 82,356,621 6.9837 3.912 3.906 3.912 3.763 3.917 21,373,391 3.8532 2.75%
2012-02-28 0 6.900 6.860 6.900 6.710 6.920 3,192,143 21,745,922 6.8123 3.807 3.785 3.807 3.702 3.818 5,785,511 3.7587 2.53%
2012-02-27 0 6.730 6.720 6.770 6.680 6.920 3,187,010 21,732,079 6.8190 3.713 3.708 3.735 3.686 3.818 5,776,208 3.7623 -0.88%
2012-02-24 0 6.790 6.770 6.790 6.670 6.950 5,377,298 36,562,438 6.7994 3.746 3.735 3.746 3.680 3.835 9,745,935 3.7516 -0.88%
2012-02-23 0 6.850 6.830 6.850 6.770 6.940 4,205,343 28,791,404 6.8464 3.779 3.768 3.779 3.735 3.829 7,621,858 3.7775 0.00%
2012-02-22 0 6.850 6.850 6.860 6.820 6.960 10,141,992 69,683,801 6.8708 3.779 3.779 3.785 3.763 3.840 18,381,573 3.7910 -1.58%
2012-02-21 0 6.960 6.960 7.000 6.930 7.080 11,438,905 80,275,819 7.0178 3.840 3.840 3.862 3.824 3.906 20,732,127 3.8720 -0.85%
2012-02-20 0 7.020 6.990 7.020 6.870 7.100 10,246,685 71,931,553 7.0200 3.873 3.857 3.873 3.791 3.917 18,571,321 3.8733 2.78%
2012-02-17 0 6.830 6.830 6.840 6.580 6.840 11,337,746 76,670,148 6.7624 3.768 3.768 3.774 3.631 3.774 20,548,785 3.7311 4.12%
2012-02-16 0 6.560 6.520 6.550 6.440 6.680 3,743,152 24,391,690 6.5164 3.619 3.597 3.614 3.553 3.686 6,784,172 3.5954 -1.65%
2012-02-15 0 6.670 6.660 6.680 6.440 6.690 5,146,218 33,992,335 6.6053 3.680 3.675 3.686 3.553 3.691 9,327,121 3.6445 3.25%
2012-02-14 0 6.460 6.470 6.480 6.340 6.600 5,407,457 34,814,356 6.4382 3.564 3.570 3.575 3.498 3.642 9,800,596 3.5523 -2.27%
2012-02-13 0 6.610 6.590 6.600 6.540 6.720 4,174,365 27,550,516 6.5999 3.647 3.636 3.642 3.608 3.708 7,565,713 3.6415 -0.75%
2012-02-10 0 6.660 6.650 6.670 6.550 6.850 15,556,055 104,733,643 6.7327 3.675 3.669 3.680 3.614 3.779 28,194,142 3.7147 0.30%
2012-02-09 0 6.640 6.580 6.600 6.200 6.650 5,029,334 32,954,938 6.5525 3.664 3.631 3.642 3.421 3.669 9,115,277 3.6154 0.61%
2012-02-08 0 6.600 6.580 6.600 6.400 6.650 9,908,333 64,737,426 6.5336 3.642 3.631 3.642 3.531 3.669 17,958,084 3.6049 1.69%
2012-02-07 0 6.490 6.480 6.490 6.340 6.900 14,632,042 95,227,873 6.5082 3.581 3.575 3.581 3.498 3.807 26,519,440 3.5909 -1.67%
2012-02-06 0 6.600 6.560 6.590 6.380 6.720 8,602,196 56,164,230 6.5291 3.642 3.619 3.636 3.520 3.708 15,590,813 3.6024 -1.49%
2012-02-03 0 6.700 6.650 6.700 6.410 6.740 14,441,543 95,795,310 6.6333 3.697 3.669 3.697 3.537 3.719 26,174,176 3.6599 4.85%
2012-02-02 0 6.390 6.360 6.380 6.100 6.390 5,981,933 37,546,416 6.2766 3.526 3.509 3.520 3.366 3.526 10,841,789 3.4631 4.24%
2012-02-01 0 6.130 6.110 6.130 6.100 6.200 3,514,237 21,588,217 6.1431 3.382 3.371 3.382 3.366 3.421 6,369,282 3.3894 -0.33%
2012-01-31 0 6.150 6.130 6.150 6.010 6.150 4,970,021 30,315,527 6.0997 3.393 3.382 3.393 3.316 3.393 9,007,777 3.3655 1.99%
2012-01-30 0 6.030 6.000 6.040 5.990 6.150 7,358,327 44,442,905 6.0398 3.327 3.310 3.333 3.305 3.393 13,336,397 3.3325 -1.95%
2012-01-27 0 6.150 6.150 6.160 5.980 6.160 4,009,367 24,376,631 6.0799 3.393 3.393 3.399 3.299 3.399 7,266,666 3.3546 0.49%
2012-01-26 0 6.120 6.090 6.130 6.020 6.200 5,521,804 33,449,589 6.0577 3.377 3.360 3.382 3.322 3.421 10,007,841 3.3423 2.00%
2012-01-20 0 6.000 5.980 5.990 5.850 6.100 6,745,798 40,310,842 5.9757 3.310 3.299 3.305 3.228 3.366 12,226,235 3.2971 0.67%
2012-01-19 0 5.960 5.950 5.970 5.850 5.980 6,560,718 38,825,639 5.9179 3.288 3.283 3.294 3.228 3.299 11,890,792 3.2652 1.88%
2012-01-18 0 5.850 5.830 5.850 5.670 5.920 8,834,493 51,354,741 5.8130 3.228 3.217 3.228 3.128 3.266 16,011,833 3.2073 0.86%
2012-01-17 0 5.800 5.800 5.810 5.600 5.810 8,304,931 47,411,358 5.7088 3.200 3.200 3.206 3.090 3.206 15,052,043 3.1498 3.94%
2012-01-16 0 5.580 5.560 5.580 5.520 5.630 2,310,104 12,903,483 5.5857 3.079 3.068 3.079 3.046 3.106 4,186,884 3.0819 -0.89%
2012-01-13 0 5.630 5.610 5.630 5.550 5.730 3,316,400 18,651,428 5.6240 3.106 3.095 3.106 3.062 3.162 6,010,718 3.1030 -0.71%
2012-01-12 0 5.670 5.610 5.680 5.580 5.800 7,389,999 41,905,837 5.6706 3.128 3.095 3.134 3.079 3.200 13,393,800 3.1287 -1.05%
2012-01-11 0 5.730 5.720 5.730 5.640 5.790 9,580,932 54,931,174 5.7334 3.162 3.156 3.162 3.112 3.195 17,364,696 3.1634 2.32%
2012-01-10 0 5.600 5.590 5.620 5.440 5.630 3,656,147 20,345,636 5.5648 3.090 3.084 3.101 3.002 3.106 6,626,483 3.0704 2.94%
2012-01-09 0 5.440 5.440 5.480 5.280 5.480 1,570,000 8,441,700 5.3769 3.002 3.002 3.024 2.913 3.024 2,845,503 2.9667 1.49%
2012-01-06 0 5.360 5.360 5.370 5.250 5.480 1,543,200 8,255,208 5.3494 2.957 2.957 2.963 2.897 3.024 2,796,930 2.9515 -2.55%
2012-01-05 0 5.500 5.490 5.500 5.470 5.580 1,898,472 10,485,471 5.5231 3.035 3.029 3.035 3.018 3.079 3,440,833 3.0474 0.18%
2012-01-04 0 5.490 5.490 5.500 5.480 5.680 3,916,471 21,631,303 5.5232 3.029 3.029 3.035 3.024 3.134 7,098,300 3.0474 -2.49%
2012-01-03 0 5.630 5.580 5.630 5.540 5.650 4,025,487 22,577,039 5.6085 3.106 3.079 3.106 3.057 3.117 7,295,883 3.0945 2.18%
2011-12-30 0 5.510 5.510 5.540 5.410 5.600 3,411,934 18,790,005 5.5071 3.040 3.040 3.057 2.985 3.090 6,183,866 3.0386 0.92%
2011-12-29 0 5.460 5.450 5.470 5.340 5.500 2,971,024 16,105,987 5.4210 3.013 3.007 3.018 2.946 3.035 5,384,750 2.9910 0.00%
2011-12-28 0 5.460 5.470 5.480 5.370 5.600 3,197,442 17,468,832 5.4634 3.013 3.018 3.024 2.963 3.090 5,795,115 3.0144 -0.36%
2011-12-23 0 5.480 5.450 5.480 5.360 5.490 3,599,274 19,613,539 5.4493 3.024 3.007 3.024 2.957 3.029 6,523,405 3.0066 2.62%
2011-12-22 0 5.340 5.340 5.360 5.230 5.380 3,245,448 17,315,227 5.3352 2.946 2.946 2.957 2.886 2.968 5,882,123 2.9437 0.75%
2011-12-21 0 5.300 5.310 5.330 5.210 5.330 7,031,385 37,241,747 5.2965 2.924 2.930 2.941 2.875 2.941 12,743,840 2.9223 3.52%
2011-12-20 0 5.120 5.100 5.170 5.040 5.220 3,237,739 16,691,270 5.1552 2.825 2.814 2.853 2.781 2.880 5,868,151 2.8444 -0.19%
2011-12-19 0 5.130 5.100 5.160 5.050 5.260 3,302,388 16,888,991 5.1142 2.830 2.814 2.847 2.786 2.902 5,985,322 2.8217 -2.47%
2011-12-16 0 5.260 5.230 5.260 4.910 5.280 6,687,492 34,302,185 5.1293 2.902 2.886 2.902 2.709 2.913 12,120,560 2.8301 5.84%
2011-12-15 0 4.970 4.980 5.040 4.950 5.120 5,172,379 26,035,134 5.0335 2.742 2.748 2.781 2.731 2.825 9,374,535 2.7772 -3.12%
2011-12-14 0 5.130 5.100 5.120 5.040 5.280 7,548,431 38,698,469 5.1267 2.830 2.814 2.825 2.781 2.913 13,680,945 2.8286 -3.02%
2011-12-13 0 5.290 5.280 5.290 5.180 5.440 6,771,574 35,773,029 5.2828 2.919 2.913 2.919 2.858 3.002 12,272,952 2.9148 -3.99%
2011-12-12 0 5.510 5.500 5.540 5.440 5.700 4,859,511 26,916,864 5.5390 3.040 3.035 3.057 3.002 3.145 8,807,486 3.0561 0.73%
2011-12-09 0 5.470 5.460 5.490 5.420 5.610 2,994,721 16,460,800 5.4966 3.018 3.013 3.029 2.990 3.095 5,427,699 3.0327 -4.20%
2011-12-08 0 5.710 5.660 5.710 5.620 5.820 2,706,428 15,332,008 5.6650 3.150 3.123 3.150 3.101 3.211 4,905,191 3.1257 -0.87%
2011-12-07 0 5.760 5.720 5.760 5.620 5.770 4,438,398 25,288,148 5.6976 3.178 3.156 3.178 3.101 3.184 8,044,252 3.1436 1.77%
2011-12-06 0 5.660 5.660 5.670 5.590 5.770 4,636,000 26,276,840 5.6680 3.123 3.123 3.128 3.084 3.184 8,402,390 3.1273 -2.41%
2011-12-05 0 5.800 5.750 5.820 5.610 5.840 7,172,000 41,218,180 5.7471 3.200 3.173 3.211 3.095 3.222 12,998,693 3.1709 0.52%
2011-12-02 0 5.770 5.740 5.800 5.590 5.800 6,445,239 36,772,098 5.7053 3.184 3.167 3.200 3.084 3.200 11,681,495 3.1479 1.23%
2011-12-01 0 5.700 5.680 5.710 5.600 5.840 12,281,454 70,230,923 5.7185 3.145 3.134 3.150 3.090 3.222 22,259,182 3.1551 9.62%
2011-11-30 0 5.200 5.160 5.220 5.070 5.260 8,579,000 44,232,882 5.1559 2.869 2.847 2.880 2.797 2.902 15,548,772 2.8448 0.78%
2011-11-29 0 5.160 5.150 5.160 4.960 5.200 11,590,000 59,326,040 5.1187 2.847 2.842 2.847 2.737 2.869 21,005,975 2.8242 4.45%
2011-11-28 0 4.940 4.920 4.940 4.820 4.990 5,627,563 27,602,835 4.9049 2.726 2.715 2.726 2.659 2.753 10,199,521 2.7063 2.92%
2011-11-25 0 4.800 4.800 4.810 4.800 5.000 3,920,832 19,072,433 4.8644 2.648 2.648 2.654 2.648 2.759 7,106,204 2.6839 -4.19%
2011-11-24 0 5.010 5.000 5.040 4.840 5.100 7,338,597 36,793,843 5.0137 2.764 2.759 2.781 2.670 2.814 13,300,637 2.7663 2.24%
2011-11-23 0 4.900 4.890 4.920 4.880 5.080 5,560,240 27,657,044 4.9741 2.704 2.698 2.715 2.693 2.803 10,077,503 2.7444 -4.48%
2011-11-22 0 5.130 5.130 5.140 4.780 5.180 14,266,764 71,531,711 5.0139 2.830 2.830 2.836 2.637 2.858 25,857,402 2.7664 3.22%
2011-11-21 0 4.970 4.950 4.970 4.860 5.420 18,651,247 92,932,105 4.9826 2.742 2.731 2.742 2.681 2.990 33,803,937 2.7492 -8.97%
2011-11-18 0 5.460 5.440 5.490 5.280 5.630 12,894,776 69,944,290 5.4242 3.013 3.002 3.029 2.913 3.106 23,370,781 2.9928 -5.04%
2011-11-17 0 5.750 5.710 5.770 5.630 5.880 2,116,204 12,177,916 5.7546 3.173 3.150 3.184 3.106 3.244 3,835,455 3.1751 -0.35%
2011-11-16 0 5.770 5.700 5.790 5.700 5.920 6,552,400 38,221,242 5.8332 3.184 3.145 3.195 3.145 3.266 11,875,716 3.2184 -0.52%
2011-11-15 0 5.800 5.790 5.800 5.730 5.910 8,465,197 49,285,306 5.8221 3.200 3.195 3.200 3.162 3.261 15,342,512 3.2123 -1.69%
2011-11-14 0 5.900 5.860 5.880 5.840 6.310 14,308,400 85,462,518 5.9729 3.255 3.233 3.244 3.222 3.482 25,932,864 3.2955 -3.59%
2011-11-11 0 6.120 6.100 6.110 5.800 6.250 7,558,006 45,668,331 6.0424 3.377 3.366 3.371 3.200 3.448 13,698,299 3.3339 4.08%
2011-11-10 0 5.880 5.860 5.870 5.790 6.060 9,886,879 58,467,601 5.9137 3.244 3.233 3.239 3.195 3.344 17,919,201 3.2628 -7.55%
2011-11-09 0 6.360 6.330 6.350 6.240 6.550 5,813,409 36,909,988 6.3491 3.509 3.493 3.504 3.443 3.614 10,536,353 3.5031 0.63%
2011-11-08 0 6.320 6.320 6.340 6.210 6.480 6,984,805 44,378,713 6.3536 3.487 3.487 3.498 3.426 3.575 12,659,417 3.5056 0.00%
2011-11-07 0 6.320 6.290 6.400 6.280 6.540 3,730,321 23,826,829 6.3873 3.487 3.470 3.531 3.465 3.608 6,760,917 3.5242 -2.17%
2011-11-04 0 6.460 6.430 6.470 6.340 6.600 8,913,928 57,600,453 6.4618 3.564 3.548 3.570 3.498 3.642 16,155,803 3.5653 3.03%
2011-11-03 0 6.270 6.240 6.300 6.110 6.450 5,964,290 37,316,510 6.2567 3.459 3.443 3.476 3.371 3.559 10,809,813 3.4521 0.32%
2011-11-02 0 6.250 6.250 6.280 5.690 6.380 16,100,562 96,917,239 6.0195 3.448 3.448 3.465 3.139 3.520 29,181,019 3.3212 3.48%
2011-11-01 0 6.040 5.980 6.040 5.710 6.070 9,286,353 54,884,909 5.9103 3.333 3.299 3.333 3.150 3.349 16,830,794 3.2610 -1.15%
2011-10-31 0 6.110 6.100 6.110 5.990 6.360 7,998,448 48,598,424 6.0760 3.371 3.366 3.371 3.305 3.509 14,496,566 3.3524 -1.77%
2011-10-28 0 6.220 6.190 6.250 6.050 6.840 19,477,359 123,386,752 6.3349 3.432 3.415 3.448 3.338 3.774 35,301,201 3.4953 -4.75%
2011-10-27 0 6.530 6.550 6.560 6.200 6.690 16,122,450 105,748,388 6.5591 3.603 3.614 3.619 3.421 3.691 29,220,689 3.6190 5.15%
2011-10-26 0 6.210 6.190 6.210 5.690 6.260 10,385,202 62,240,567 5.9932 3.426 3.415 3.426 3.139 3.454 18,822,372 3.3067 8.00%
2011-10-25 0 5.750 5.730 5.740 5.680 5.890 8,874,488 50,743,507 5.7179 3.173 3.162 3.167 3.134 3.250 16,084,321 3.1548 -0.69%
2011-10-24 0 5.790 5.760 5.810 5.500 5.840 9,071,606 51,483,383 5.6752 3.195 3.178 3.206 3.035 3.222 16,441,582 3.1313 8.02%
2011-10-21 0 5.360 5.360 5.410 5.130 5.540 12,632,600 68,152,772 5.3950 2.957 2.957 2.985 2.830 3.057 22,895,607 2.9767 4.69%
2011-10-20 0 5.120 5.070 5.120 4.960 5.330 8,861,000 45,256,180 5.1073 2.825 2.797 2.825 2.737 2.941 16,059,875 2.8180 -0.58%
2011-10-19 0 5.150 5.070 5.150 5.060 5.680 6,344,812 34,351,606 5.4141 2.842 2.797 2.842 2.792 3.134 11,499,479 2.9872 -3.56%
2011-10-18 0 5.340 5.360 5.370 5.280 5.680 6,080,500 32,593,280 5.3603 2.946 2.957 2.963 2.913 3.134 11,020,434 2.9575 -8.56%
2011-10-17 0 5.840 5.830 5.900 5.710 5.920 8,050,579 46,959,513 5.8331 3.222 3.217 3.255 3.150 3.266 14,591,050 3.2184 6.18%
2011-10-14 0 5.500 5.490 5.510 5.430 5.890 15,238,802 85,032,817 5.5800 3.035 3.029 3.040 2.996 3.250 27,619,146 3.0788 -7.25%
2011-10-13 0 5.930 5.920 5.940 5.760 5.950 13,424,233 78,942,141 5.8806 3.272 3.266 3.277 3.178 3.283 24,330,380 3.2446 5.89%
2011-10-12 0 5.600 5.580 5.650 5.200 5.650 9,804,000 53,793,106 5.4869 3.090 3.079 3.117 2.869 3.117 17,768,989 3.0274 3.51%
2011-10-11 0 5.410 5.350 5.420 5.300 5.660 21,427,188 117,746,525 5.4952 2.985 2.952 2.990 2.924 3.123 38,835,115 3.0320 9.51%
2011-10-10 0 4.940 4.930 4.960 4.740 5.180 13,065,431 64,569,242 4.9420 2.726 2.720 2.737 2.615 2.858 23,680,080 2.7267 -0.60%
2011-10-07 0 4.970 4.940 4.980 4.460 5.050 27,956,635 135,547,686 4.8485 2.742 2.726 2.748 2.461 2.786 50,669,231 2.6751 18.05%
2011-10-06 0 4.210 4.200 4.210 3.910 4.300 14,285,242 59,657,615 4.1762 2.323 2.317 2.323 2.157 2.373 25,890,892 2.3042 11.67%
2011-10-04 0 3.770 3.750 3.800 3.690 3.980 13,999,249 53,651,881 3.8325 2.080 2.069 2.097 2.036 2.196 25,372,552 2.1146 -2.08%
2011-10-03 0 3.850 3.850 3.860 3.420 3.950 16,086,254 60,048,240 3.7329 2.124 2.124 2.130 1.887 2.179 29,155,087 2.0596 -7.45%
2011-09-30 0 4.160 4.080 4.150 4.020 4.470 8,966,120 37,403,217 4.1716 2.295 2.251 2.290 2.218 2.466 16,250,397 2.3017 -6.94%
2011-09-28 0 4.470 4.490 4.500 4.330 4.680 15,141,904 67,987,650 4.4900 2.466 2.477 2.483 2.389 2.582 27,443,526 2.4774 4.20%
2011-09-27 0 4.290 4.270 4.280 4.160 4.350 13,385,681 56,829,659 4.2456 2.367 2.356 2.361 2.295 2.400 24,260,508 2.3425 4.13%
2011-09-26 0 4.120 4.120 4.130 4.090 4.750 13,300,370 58,660,595 4.4104 2.273 2.273 2.279 2.257 2.621 24,105,888 2.4335 -9.25%
2011-09-23 0 4.540 4.530 4.540 4.250 4.700 10,537,486 46,609,929 4.4232 2.505 2.499 2.505 2.345 2.593 19,098,375 2.4405 1.11%
2011-09-22 0 4.490 4.480 4.490 4.470 4.800 5,906,968 27,092,226 4.5865 2.477 2.472 2.477 2.466 2.648 10,705,921 2.5306 -9.48%
2011-09-21 0 4.960 4.950 4.980 4.780 5.170 7,425,645 36,812,634 4.9575 2.737 2.731 2.748 2.637 2.853 13,458,405 2.7353 2.06%
2011-09-20 0 4.860 4.860 4.870 4.670 4.960 12,618,534 60,794,201 4.8178 2.681 2.681 2.687 2.577 2.737 22,870,113 2.6582 -0.61%
2011-09-19 0 4.950 4.910 4.950 4.810 5.300 16,046,941 79,077,476 4.9279 2.698 2.676 2.698 2.622 2.889 29,440,692 2.6860 -8.50%
2011-09-16 0 5.410 5.400 5.410 5.400 5.560 3,581,188 19,461,889 5.4345 2.949 2.943 2.949 2.943 3.031 6,570,265 2.9621 0.37%
2011-09-15 0 5.390 5.290 5.420 5.230 5.470 10,873,001 58,158,299 5.3489 2.938 2.883 2.954 2.851 2.981 19,948,267 2.9155 3.45%
2011-09-14 0 5.210 5.210 5.220 5.080 5.550 14,177,427 74,730,468 5.2711 2.840 2.840 2.845 2.769 3.025 26,010,768 2.8731 -2.43%
2011-09-12 0 5.340 5.320 5.340 5.310 5.560 4,862,999 26,365,109 5.4216 2.911 2.900 2.911 2.894 3.031 8,921,953 2.9551 -6.32%
2011-09-09 0 5.700 5.690 5.700 5.600 5.780 2,142,000 12,264,660 5.7258 3.107 3.101 3.107 3.052 3.150 3,929,843 3.1209 0.53%
2011-09-08 0 5.670 5.650 5.710 5.600 5.900 8,180,560 46,824,558 5.7239 3.090 3.080 3.112 3.052 3.216 15,008,552 3.1199 -2.24%
2011-09-07 0 5.800 5.800 5.810 5.650 5.870 6,082,270 35,273,092 5.7993 3.161 3.161 3.167 3.080 3.200 11,158,902 3.1610 2.65%
2011-09-06 0 5.650 5.630 5.650 5.500 5.820 14,418,417 81,602,000 5.6596 3.080 3.069 3.080 2.998 3.172 26,452,903 3.0848 -5.20%
2011-09-05 0 5.960 5.960 5.970 5.900 6.200 4,888,334 29,221,130 5.9777 3.249 3.249 3.254 3.216 3.379 8,968,434 3.2582 -4.79%
2011-09-02 0 6.260 6.230 6.260 6.160 6.400 5,301,335 33,039,966 6.2324 3.412 3.396 3.412 3.358 3.488 9,726,151 3.3970 -1.57%
2011-09-01 0 6.360 6.350 6.380 6.300 6.900 12,276,525 79,194,648 6.4509 3.467 3.461 3.477 3.434 3.761 22,523,258 3.5161 2.58%
2011-08-31 0 6.200 6.190 6.200 5.950 6.320 20,013,976 123,769,737 6.1842 3.379 3.374 3.379 3.243 3.445 36,718,855 3.3707 4.03%
2011-08-30 0 5.960 5.960 5.970 5.930 6.120 6,637,793 39,983,706 6.0236 3.249 3.249 3.254 3.232 3.336 12,178,098 3.2832 1.53%
2011-08-29 0 5.870 5.820 5.870 5.730 5.890 7,106,811 41,262,795 5.8061 3.200 3.172 3.200 3.123 3.210 13,038,587 3.1647 2.26%
2011-08-26 0 5.740 5.740 5.750 5.700 5.990 12,659,249 73,961,698 5.8425 3.129 3.129 3.134 3.107 3.265 23,225,426 3.1845 1.23%
2011-08-25 0 5.670 5.660 5.670 5.600 5.840 10,449,971 59,216,573 5.6667 3.090 3.085 3.090 3.052 3.183 19,172,151 3.0887 -1.56%
2011-08-24 0 5.760 5.760 5.770 5.610 5.950 7,753,236 44,550,442 5.7460 3.140 3.140 3.145 3.058 3.243 14,224,557 3.1319 -1.87%
2011-08-23 0 5.870 5.880 5.890 5.600 5.930 18,365,139 106,108,487 5.7777 3.200 3.205 3.210 3.052 3.232 33,693,799 3.1492 1.56%
2011-08-22 0 5.780 5.750 5.790 5.430 6.500 40,390,354 234,039,335 5.7944 3.150 3.134 3.156 2.960 3.543 74,102,595 3.1583 -10.39%
2011-08-19 0 6.450 6.550 6.640 6.350 6.900 33,184,099 215,879,077 6.5055 3.516 3.570 3.619 3.461 3.761 60,881,562 3.5459 -7.46%
2011-08-18 0 6.970 6.970 7.020 6.910 7.200 4,307,235 30,225,409 7.0174 3.799 3.799 3.826 3.766 3.924 7,902,315 3.8249 -1.13%
2011-08-17 0 7.050 7.040 7.050 6.970 7.180 2,840,301 20,116,229 7.0824 3.843 3.837 3.843 3.799 3.914 5,210,989 3.8603 -0.28%
2011-08-16 0 7.070 7.020 7.070 6.960 7.210 6,512,831 46,211,774 7.0955 3.854 3.826 3.854 3.794 3.930 11,948,835 3.8675 -0.14%
2011-08-15 0 7.080 7.060 7.090 6.800 7.180 9,556,633 67,777,224 7.0922 3.859 3.848 3.864 3.706 3.914 17,533,179 3.8657 5.04%
2011-08-12 0 6.740 6.720 6.730 6.720 7.100 12,175,497 83,650,230 6.8704 3.674 3.663 3.668 3.663 3.870 22,337,906 3.7448 0.30%
2011-08-11 0 6.720 6.720 6.730 6.150 6.740 66,542,837 429,057,288 6.4478 3.663 3.663 3.668 3.352 3.674 122,083,527 3.5145 -2.75%
2011-08-10 0 6.910 6.940 6.950 6.820 7.350 10,799,468 76,162,514 7.0524 3.766 3.783 3.788 3.717 4.006 19,813,359 3.8440 -1.43%
2011-08-09 0 7.010 7.000 7.010 6.300 7.150 12,124,287 83,705,204 6.9039 3.821 3.815 3.821 3.434 3.897 22,243,953 3.7631 -2.37%
2011-08-08 0 7.180 7.180 7.250 6.900 7.250 13,187,547 93,212,406 7.0682 3.914 3.914 3.952 3.761 3.952 24,194,674 3.8526 -2.71%
2011-08-05 0 7.380 7.340 7.400 7.120 7.400 14,600,815 106,097,913 7.2666 4.023 4.001 4.033 3.881 4.033 26,787,541 3.9607 -4.28%
2011-08-04 0 7.710 7.700 7.710 7.600 7.780 3,193,101 24,595,266 7.7026 4.202 4.197 4.202 4.142 4.241 5,858,257 4.1984 -0.26%
2011-08-03 0 7.730 7.730 7.740 7.600 7.780 9,377,983 72,370,179 7.7170 4.213 4.213 4.219 4.142 4.241 17,205,417 4.2062 -3.25%
2011-08-02 0 7.990 7.970 7.990 7.950 8.100 4,739,867 37,935,253 8.0034 4.355 4.344 4.355 4.333 4.415 8,696,048 4.3624 -0.62%
2011-08-01 0 8.040 8.010 8.040 7.810 8.140 11,918,720 95,843,977 8.0415 4.382 4.366 4.382 4.257 4.437 21,866,807 4.3831 2.94%
2011-07-29 0 7.810 7.800 7.810 7.720 7.900 5,543,868 43,161,654 7.7855 4.257 4.251 4.257 4.208 4.306 10,171,117 4.2436 0.13%
2011-07-28 0 7.800 7.790 7.800 7.700 7.810 2,239,044 17,423,746 7.7818 4.251 4.246 4.251 4.197 4.257 4,107,886 4.2415 0.13%
2011-07-27 0 7.790 7.770 7.790 7.740 7.810 6,139,708 47,766,419 7.7799 4.246 4.235 4.246 4.219 4.257 11,264,281 4.2405 -0.13%
2011-07-26 0 7.800 7.790 7.800 7.600 7.820 4,631,006 35,971,121 7.7675 4.251 4.246 4.251 4.142 4.262 8,496,325 4.2337 1.56%
2011-07-25 0 7.680 7.680 7.700 7.560 7.800 5,662,972 43,566,947 7.6933 4.186 4.186 4.197 4.121 4.251 10,389,632 4.1933 -2.17%
2011-07-22 0 7.850 7.820 7.830 7.670 7.910 8,023,734 62,419,047 7.7793 4.279 4.262 4.268 4.181 4.311 14,720,829 4.2402 3.56%
2011-07-21 0 7.580 7.590 7.600 7.520 7.770 5,428,433 41,305,536 7.6091 4.132 4.137 4.142 4.099 4.235 9,959,333 4.1474 -1.56%
2011-07-20 0 7.700 7.690 7.700 7.630 7.920 5,492,893 42,359,071 7.7116 4.197 4.192 4.197 4.159 4.317 10,077,595 4.2033 -1.03%
2011-07-19 0 7.780 7.720 7.800 7.580 7.900 5,320,738 41,050,305 7.7152 4.241 4.208 4.251 4.132 4.306 9,761,749 4.2052 -1.64%
2011-07-18 0 7.910 7.890 7.900 7.830 8.050 3,415,745 26,990,105 7.9017 4.311 4.301 4.306 4.268 4.388 6,266,733 4.3069 -0.88%
2011-07-15 0 7.980 7.970 7.980 7.890 8.100 3,137,827 25,018,865 7.9733 4.350 4.344 4.350 4.301 4.415 5,756,848 4.3459 -1.72%
2011-07-14 0 8.120 8.110 8.130 7.950 8.150 6,689,093 53,799,783 8.0429 4.426 4.420 4.431 4.333 4.442 12,272,216 4.3839 2.14%
2011-07-13 0 7.950 7.950 7.960 7.800 8.030 8,761,840 69,808,015 7.9673 4.333 4.333 4.339 4.251 4.377 16,075,003 4.3426 1.66%
2011-07-12 0 7.820 7.780 7.800 7.710 7.940 14,577,100 113,407,340 7.7798 4.262 4.241 4.251 4.202 4.328 26,744,032 4.2405 -2.49%
2011-07-11 0 8.020 8.000 8.040 7.930 8.180 11,257,466 90,449,122 8.0346 4.371 4.360 4.382 4.322 4.459 20,653,630 4.3793 -1.84%
2011-07-08 0 8.170 8.120 8.180 8.100 8.260 5,984,994 48,937,264 8.1767 4.453 4.426 4.459 4.415 4.502 10,980,433 4.4568 0.62%
2011-07-07 0 8.120 8.110 8.120 8.090 8.250 9,088,978 73,979,377 8.1395 4.426 4.420 4.426 4.410 4.497 16,675,191 4.4365 -0.85%
2011-07-06 0 8.190 8.160 8.190 8.060 8.250 6,496,080 53,261,604 8.1990 4.464 4.448 4.464 4.393 4.497 11,918,103 4.4690 -0.61%
2011-07-05 0 8.240 8.190 8.240 8.080 8.260 12,954,688 106,493,933 8.2205 4.491 4.464 4.491 4.404 4.502 23,767,457 4.4807 1.98%
2011-07-04 0 8.080 8.030 8.090 7.920 8.180 16,980,060 137,307,631 8.0864 4.404 4.377 4.410 4.317 4.459 31,152,649 4.4076 2.54%
2011-06-30 0 7.880 7.860 7.880 7.820 7.910 9,907,043 78,045,058 7.8777 4.295 4.284 4.295 4.262 4.311 18,176,062 4.2938 -0.25%
2011-06-29 0 7.900 7.890 7.900 7.800 7.960 9,113,340 71,872,108 7.8865 4.306 4.301 4.306 4.251 4.339 16,719,887 4.2986 0.51%
2011-06-28 0 7.860 7.860 7.890 7.650 7.950 8,629,224 67,261,426 7.7946 4.284 4.284 4.301 4.170 4.333 15,831,698 4.2485 -0.25%
2011-06-27 0 7.880 7.870 7.880 7.630 7.950 7,865,139 61,811,445 7.8589 4.295 4.290 4.295 4.159 4.333 14,429,861 4.2836 0.77%
2011-06-24 0 7.820 7.830 7.860 7.640 7.900 12,285,638 95,991,533 7.8133 4.262 4.268 4.284 4.164 4.306 22,539,977 4.2587 1.43%
2011-06-23 0 7.710 7.710 7.720 7.470 7.790 11,972,124 91,677,033 7.6575 4.202 4.202 4.208 4.072 4.246 21,964,785 4.1738 2.80%
2011-06-22 0 7.500 7.470 7.500 7.420 7.760 22,305,751 169,608,812 7.6038 4.088 4.072 4.088 4.044 4.230 40,923,484 4.1445 1.49%
2011-06-21 0 7.390 7.380 7.390 7.170 7.400 17,454,961 127,970,341 7.3315 4.028 4.023 4.028 3.908 4.033 32,023,931 3.9961 3.36%
2011-06-20 0 7.150 7.110 7.120 7.070 7.480 11,054,558 79,428,586 7.1851 3.897 3.875 3.881 3.854 4.077 20,281,363 3.9163 -2.72%
2011-06-17 0 7.350 7.300 7.310 7.030 7.360 9,528,876 68,978,746 7.2389 4.006 3.979 3.984 3.832 4.012 17,482,254 3.9456 1.24%
2011-06-16 0 7.260 7.220 7.280 7.060 7.290 9,354,123 67,695,417 7.2370 3.957 3.935 3.968 3.848 3.973 17,161,642 3.9446 -0.95%
2011-06-15 0 7.330 7.310 7.330 7.280 7.420 9,941,987 72,939,424 7.3365 3.995 3.984 3.995 3.968 4.044 18,240,173 3.9988 1.24%
2011-06-14 0 7.240 7.210 7.260 7.120 7.430 15,897,166 116,448,576 7.3251 3.946 3.930 3.957 3.881 4.050 29,165,906 3.9926 0.28%
2011-06-13 0 7.220 7.210 7.220 6.920 7.310 17,984,567 127,957,524 7.1149 3.935 3.930 3.935 3.772 3.984 32,995,578 3.8780 -1.23%
2011-06-10 0 7.310 7.300 7.310 7.240 7.480 28,012,959 204,565,390 7.3025 3.984 3.979 3.984 3.946 4.077 51,394,275 3.9803 0.83%
2011-06-09 0 7.250 7.240 7.250 7.100 7.700 56,151,563 404,980,569 7.2123 3.952 3.946 3.952 3.870 4.197 103,019,065 3.9311 -6.09%
2011-06-08 0 7.720 7.710 7.720 7.680 8.190 16,220,209 128,060,358 7.8951 4.208 4.202 4.208 4.186 4.464 29,758,580 4.3033 -5.16%
2011-06-07 0 8.140 8.120 8.150 8.040 8.250 6,145,475 49,824,670 8.1075 4.437 4.426 4.442 4.382 4.497 11,274,861 4.4191 -0.61%
2011-06-03 0 8.190 8.180 8.200 8.020 8.230 7,171,604 58,614,296 8.1731 4.464 4.459 4.469 4.371 4.486 13,157,460 4.4548 0.49%
2011-06-02 0 8.150 8.110 8.150 7.950 8.160 4,649,201 37,579,574 8.0830 4.442 4.420 4.442 4.333 4.448 8,529,706 4.4057 0.12%
2011-06-01 0 8.140 8.120 8.180 8.030 8.340 28,831,918 236,471,349 8.2017 4.437 4.426 4.459 4.377 4.546 52,896,787 4.4704 -2.16%
2011-05-31 0 8.380 8.300 8.320 8.300 8.540 78,368,565 660,630,377 8.4298 4.535 4.492 4.502 4.492 4.621 144,816,598 4.5618 -0.83%
2011-05-30 0 8.450 8.430 8.460 8.330 8.490 16,534,174 139,835,796 8.4574 4.573 4.562 4.578 4.508 4.594 30,553,358 4.5768 1.32%
2011-05-27 0 8.340 8.320 8.340 8.180 8.380 16,356,215 135,793,412 8.3023 4.513 4.502 4.513 4.427 4.535 30,224,509 4.4928 0.48%
2011-05-26 0 8.300 8.250 8.300 8.060 8.300 16,997,802 139,477,344 8.2056 4.492 4.465 4.492 4.362 4.492 31,410,092 4.4405 2.47%
2011-05-25 0 8.100 8.090 8.120 7.760 8.130 20,419,532 162,427,341 7.9545 4.383 4.378 4.394 4.199 4.400 37,733,078 4.3046 2.53%
2011-05-24 0 7.900 7.910 7.920 7.860 8.130 18,974,100 151,451,526 7.9820 4.275 4.281 4.286 4.253 4.400 35,062,076 4.3195 -3.19%
2011-05-23 0 8.160 8.160 8.170 7.980 8.270 14,930,171 121,475,805 8.1363 4.416 4.416 4.421 4.318 4.475 27,589,335 4.4030 -0.12%
2011-05-20 0 8.170 8.170 8.180 8.040 8.380 13,316,714 108,340,192 8.1357 4.421 4.421 4.427 4.351 4.535 24,607,841 4.4027 -1.09%
2011-05-19 0 8.260 8.240 8.270 8.070 8.430 14,814,510 122,063,782 8.2395 4.470 4.459 4.475 4.367 4.562 27,375,606 4.4589 0.73%
2011-05-18 0 8.200 8.170 8.200 7.930 8.270 19,684,792 161,344,035 8.1964 4.437 4.421 4.437 4.291 4.475 36,375,358 4.4355 2.37%
2011-05-17 0 8.010 7.990 8.010 7.630 8.040 29,134,033 228,087,860 7.8289 4.335 4.324 4.335 4.129 4.351 53,836,529 4.2367 2.17%
2011-05-16 0 7.840 7.830 7.840 7.670 8.000 20,375,604 159,416,244 7.8239 4.243 4.237 4.243 4.151 4.329 37,651,904 4.2339 -2.00%
2011-05-13 0 8.000 7.980 8.000 7.850 8.200 16,633,192 132,778,936 7.9828 4.329 4.318 4.329 4.248 4.437 30,736,333 4.3199 -2.20%
2011-05-12 0 8.180 8.140 8.190 8.010 8.320 18,502,896 152,149,796 8.2230 4.427 4.405 4.432 4.335 4.502 34,191,343 4.4500 -0.61%
2011-05-11 0 8.230 8.210 8.220 7.800 8.260 33,365,374 270,153,821 8.0968 4.454 4.443 4.448 4.221 4.470 61,655,588 4.3817 5.65%
2011-05-09 0 7.790 7.780 7.790 7.730 7.880 12,019,841 93,269,146 7.7596 4.216 4.210 4.216 4.183 4.264 22,211,361 4.1992 2.10%
2011-05-06 0 7.630 7.620 7.630 7.620 7.770 7,589,266 58,387,125 7.6934 4.129 4.124 4.129 4.124 4.205 14,024,139 4.1633 -2.05%
2011-05-05 0 7.790 7.770 7.790 7.610 7.800 12,038,808 93,118,705 7.7349 4.216 4.205 4.216 4.118 4.221 22,246,410 4.1858 0.52%
2011-05-04 0 7.750 7.740 7.750 7.460 7.840 11,859,569 90,250,863 7.6100 4.194 4.189 4.194 4.037 4.243 21,915,196 4.1182 1.71%
2011-05-03 0 7.620 7.620 7.630 7.520 7.760 12,228,934 93,409,006 7.6384 4.124 4.124 4.129 4.070 4.199 22,597,742 4.1336 0.40%
2011-04-29 0 7.590 7.580 7.590 7.410 7.600 10,352,083 77,396,658 7.4764 4.107 4.102 4.107 4.010 4.113 19,129,525 4.0459 0.40%
2011-04-28 0 7.560 7.550 7.560 7.510 7.650 12,099,258 91,784,559 7.5860 4.091 4.086 4.091 4.064 4.140 22,358,115 4.1052 -0.79%
2011-04-27 0 7.620 7.590 7.620 7.560 7.680 12,063,172 91,746,923 7.6055 4.124 4.107 4.124 4.091 4.156 22,291,432 4.1158 0.40%
2011-04-26 0 7.590 7.580 7.590 7.540 7.700 5,920,089 44,937,551 7.5907 4.107 4.102 4.107 4.080 4.167 10,939,682 4.1078 -1.43%
2011-04-21 0 7.700 7.680 7.700 7.400 7.750 24,908,169 191,050,085 7.6702 4.167 4.156 4.167 4.005 4.194 46,027,592 4.1508 4.05%
2011-04-20 0 7.400 7.390 7.400 7.300 7.450 10,934,435 80,752,895 7.3852 4.005 3.999 4.005 3.950 4.032 20,205,649 3.9966 1.09%
2011-04-19 0 7.320 7.330 7.340 7.250 7.400 12,074,315 88,134,052 7.2993 3.961 3.967 3.972 3.923 4.005 22,312,023 3.9501 -1.88%
2011-04-18 0 7.460 7.410 7.460 7.370 7.660 11,556,225 86,363,750 7.4734 4.037 4.010 4.037 3.988 4.145 21,354,649 4.0443 -2.48%
2011-04-15 0 7.650 7.650 7.670 7.580 7.770 11,650,444 89,089,456 7.6469 4.140 4.140 4.151 4.102 4.205 21,528,755 4.1382 -0.26%
2011-04-14 0 7.670 7.660 7.670 7.500 7.750 14,872,844 113,896,521 7.6580 4.151 4.145 4.151 4.059 4.194 27,483,401 4.1442 1.59%
2011-04-13 0 7.550 7.550 7.560 7.300 7.560 8,377,556 62,494,731 7.4598 4.086 4.086 4.091 3.950 4.091 15,480,814 4.0369 1.75%
2011-04-12 0 7.420 7.410 7.420 7.380 7.560 11,442,218 85,315,634 7.4562 4.015 4.010 4.015 3.994 4.091 21,143,976 4.0350 -1.85%
2011-04-11 0 7.560 7.560 7.570 7.460 7.590 9,373,230 70,566,672 7.5285 4.091 4.091 4.097 4.037 4.107 17,320,711 4.0741 1.20%
2011-04-08 0 7.470 7.460 7.470 7.440 7.700 11,629,060 87,208,179 7.4992 4.042 4.037 4.042 4.026 4.167 21,489,240 4.0582 -1.97%
2011-04-07 0 7.620 7.630 7.640 7.410 7.740 12,923,985 98,335,596 7.6088 4.124 4.129 4.134 4.010 4.189 23,882,121 4.1175 1.26%
2011-04-06 0 7.830 7.810 7.820 7.500 7.880 22,743,104 176,339,101 7.7535 4.072 4.062 4.067 3.901 4.098 43,730,198 4.0324 2.76%
2011-04-04 0 7.620 7.610 7.620 7.570 7.800 19,760,107 152,474,334 7.7163 3.963 3.958 3.963 3.937 4.057 37,994,523 4.0131 2.01%
2011-04-01 0 7.470 7.460 7.470 7.100 7.500 17,853,684 131,233,244 7.3505 3.885 3.880 3.885 3.693 3.901 34,328,873 3.8228 5.21%
2011-03-31 0 7.100 7.100 7.120 7.080 7.220 10,020,203 71,459,607 7.1316 3.693 3.693 3.703 3.682 3.755 19,266,740 3.7090 -1.25%
2011-03-30 0 7.190 7.180 7.190 7.130 7.230 8,100,893 58,121,008 7.1746 3.739 3.734 3.739 3.708 3.760 15,576,311 3.7314 0.00%
2011-03-29 0 7.190 7.170 7.190 7.150 7.290 8,911,229 63,979,470 7.1796 3.739 3.729 3.739 3.719 3.791 17,134,416 3.7340 -0.69%
2011-03-28 0 7.240 7.240 7.300 7.160 7.320 8,382,000 60,622,878 7.2325 3.765 3.765 3.797 3.724 3.807 16,116,820 3.7615 1.40%
2011-03-25 0 7.140 7.130 7.140 7.090 7.330 14,121,190 101,026,459 7.1542 3.713 3.708 3.713 3.687 3.812 27,152,074 3.7208 -1.24%
2011-03-24 0 7.230 7.230 7.250 7.200 7.350 9,449,189 68,620,610 7.2621 3.760 3.760 3.771 3.745 3.823 18,168,800 3.7768 -1.09%
2011-03-23 0 7.310 7.300 7.310 7.050 7.380 15,978,407 116,142,706 7.2687 3.802 3.797 3.802 3.667 3.838 30,723,111 3.7803 2.52%
2011-03-22 0 7.130 7.110 7.150 7.100 7.370 21,458,497 154,785,801 7.2133 3.708 3.698 3.719 3.693 3.833 41,260,169 3.7515 -2.99%
2011-03-21 0 7.350 7.330 7.350 7.000 7.380 20,981,271 151,989,902 7.2441 3.823 3.812 3.823 3.641 3.838 40,342,564 3.7675 5.00%
2011-03-18 0 7.000 7.000 7.010 6.850 7.560 36,640,938 259,823,420 7.0911 3.641 3.641 3.646 3.563 3.932 70,452,805 3.6879 -2.78%
2011-03-17 0 7.200 7.180 7.190 7.150 7.350 8,023,815 58,051,972 7.2350 3.745 3.734 3.739 3.719 3.823 15,428,106 3.7627 -3.36%
2011-03-16 0 7.450 7.450 7.460 7.360 7.550 6,884,503 51,229,046 7.4412 3.875 3.875 3.880 3.828 3.927 13,237,449 3.8700 0.54%
2011-03-15 0 7.410 7.400 7.440 7.250 7.560 11,498,598 84,498,177 7.3486 3.854 3.849 3.869 3.771 3.932 22,109,382 3.8218 -3.01%
2011-03-14 0 7.640 7.630 7.640 7.450 7.640 8,085,108 61,078,586 7.5545 3.973 3.968 3.973 3.875 3.973 15,545,959 3.9289 0.00%
2011-03-11 0 7.640 7.630 7.640 7.600 7.800 14,014,888 107,640,153 7.6804 3.973 3.968 3.973 3.953 4.057 26,947,677 3.9944 -2.55%
2011-03-10 0 7.840 7.830 7.840 7.740 7.850 14,359,447 112,110,479 7.8074 4.077 4.072 4.077 4.025 4.083 27,610,192 4.0605 1.29%
2011-03-09 0 7.740 7.720 7.740 7.600 7.780 10,016,854 77,219,535 7.7090 4.025 4.015 4.025 3.953 4.046 19,260,300 4.0093 1.71%
2011-03-08 0 7.610 7.620 7.630 7.400 7.640 10,045,034 75,688,713 7.5349 3.958 3.963 3.968 3.849 3.973 19,314,484 3.9188 1.06%
2011-03-07 0 7.530 7.520 7.530 7.430 7.800 15,501,464 117,963,019 7.6098 3.916 3.911 3.916 3.864 4.057 29,806,050 3.9577 -0.92%
2011-03-04 0 7.600 7.590 7.600 7.300 7.710 24,293,173 184,498,758 7.5947 3.953 3.947 3.953 3.797 4.010 46,710,654 3.9498 5.12%
2011-03-03 0 7.230 7.220 7.230 7.150 7.280 8,354,417 60,276,260 7.2149 3.760 3.755 3.760 3.719 3.786 16,063,784 3.7523 0.70%
2011-03-02 0 7.180 7.170 7.180 7.070 7.240 12,566,000 89,761,320 7.1432 3.734 3.729 3.734 3.677 3.765 24,161,771 3.7150 -2.31%
2011-03-01 0 7.350 7.340 7.350 7.150 7.370 10,293,584 75,102,158 7.2960 3.823 3.817 3.823 3.719 3.833 19,792,394 3.7945 2.65%
2011-02-28 0 7.160 7.150 7.170 6.890 7.180 13,374,102 94,336,683 7.0537 3.724 3.719 3.729 3.583 3.734 25,715,581 3.6685 4.68%
2011-02-25 0 6.840 6.840 6.850 6.320 6.850 16,193,970 108,094,957 6.6750 3.557 3.557 3.563 3.287 3.563 31,137,593 3.4715 7.55%
2011-02-24 0 6.360 6.350 6.360 6.300 6.680 9,946,911 64,656,973 6.5002 3.308 3.302 3.308 3.276 3.474 19,125,814 3.3806 -3.78%
2011-02-23 0 6.610 6.600 6.610 6.470 6.780 14,299,000 94,558,454 6.6129 3.438 3.433 3.438 3.365 3.526 27,493,965 3.4392 -1.20%
2011-02-22 0 6.690 6.690 6.700 6.670 7.000 12,864,437 87,187,055 6.7774 3.479 3.479 3.485 3.469 3.641 24,735,602 3.5248 -5.11%
2011-02-21 0 7.050 7.040 7.050 7.040 7.200 6,303,332 44,709,400 7.0930 3.667 3.661 3.667 3.661 3.745 12,119,980 3.6889 -1.81%
2011-02-18 0 7.180 7.180 7.200 7.160 7.340 7,490,463 53,868,939 7.1917 3.734 3.734 3.745 3.724 3.817 14,402,582 3.7402 -1.51%
2011-02-17 0 7.290 7.260 7.300 7.150 7.320 3,720,444 26,932,230 7.2390 3.791 3.776 3.797 3.719 3.807 7,153,630 3.7648 1.11%
2011-02-16 0 7.210 7.210 7.220 7.060 7.370 9,912,000 71,569,700 7.2205 3.750 3.750 3.755 3.672 3.833 19,058,688 3.7552 -1.23%
2011-02-15 0 7.300 7.280 7.300 7.220 7.510 12,834,820 95,090,898 7.4088 3.797 3.786 3.797 3.755 3.906 24,678,655 3.8532 -2.01%
2011-02-14 0 7.450 7.440 7.450 7.150 7.460 19,059,990 140,475,809 7.3702 3.875 3.869 3.875 3.719 3.880 36,648,346 3.8331 5.97%
2011-02-11 0 7.030 7.020 7.030 6.880 7.300 13,946,672 98,608,036 7.0704 3.656 3.651 3.656 3.578 3.797 26,816,512 3.6771 -0.28%
2011-02-10 0 7.050 7.050 7.080 7.010 7.450 16,199,024 115,125,164 7.1069 3.667 3.667 3.682 3.646 3.875 31,147,311 3.6962 -5.37%
2011-02-09 0 7.450 7.420 7.440 7.260 7.640 16,073,106 119,142,956 7.4126 3.875 3.859 3.869 3.776 3.973 30,905,197 3.8551 -2.23%
2011-02-08 0 7.620 7.600 7.640 7.450 7.770 8,129,568 61,579,117 7.5747 3.963 3.953 3.973 3.875 4.041 15,631,447 3.9394 0.00%
2011-02-07 0 7.620 7.630 7.640 7.600 8.000 12,677,640 98,021,254 7.7318 3.963 3.968 3.973 3.953 4.161 24,376,431 4.0211 -1.80%
2011-02-02 0 7.760 7.750 7.800 7.500 7.850 7,830,416 60,568,413 7.7350 4.036 4.031 4.057 3.901 4.083 15,056,240 4.0228 4.58%
2011-02-01 0 7.420 7.420 7.430 7.400 7.640 13,763,800 103,128,796 7.4928 3.859 3.859 3.864 3.849 3.973 26,464,888 3.8968 -3.39%
2011-01-31 0 7.680 7.670 7.680 7.550 7.770 9,644,909 73,847,437 7.6566 3.994 3.989 3.994 3.927 4.041 18,545,128 3.9820 -1.54%
2011-01-28 0 7.800 7.800 7.840 7.720 8.190 7,500,656 59,255,678 7.9001 4.057 4.057 4.077 4.015 4.259 14,422,181 4.1086 -3.58%
2011-01-27 0 8.090 8.080 8.090 7.800 8.140 4,642,660 37,277,112 8.0293 4.207 4.202 4.207 4.057 4.233 8,926,857 4.1758 2.66%
2011-01-26 0 7.880 7.880 7.900 7.700 7.960 9,863,000 77,319,011 7.8393 4.098 4.098 4.109 4.005 4.140 18,964,471 4.0770 0.38%
2011-01-25 0 7.850 7.860 7.900 7.850 8.200 15,824,288 125,902,623 7.9563 4.083 4.088 4.109 4.083 4.265 30,426,772 4.1379 -3.92%
2011-01-24 0 8.170 8.150 8.180 8.050 8.490 5,187,000 42,811,700 8.2537 4.249 4.239 4.254 4.187 4.415 9,973,508 4.2925 -2.74%
2011-01-21 0 8.400 8.380 8.420 8.290 8.440 8,412,709 70,396,073 8.3678 4.369 4.358 4.379 4.311 4.389 16,175,867 4.3519 1.20%
2011-01-20 0 8.300 8.300 8.340 8.200 8.480 8,516,457 70,880,718 8.3228 4.317 4.317 4.337 4.265 4.410 16,375,353 4.3285 -2.12%
2011-01-19 0 8.480 8.470 8.480 8.260 8.490 7,821,217 65,647,042 8.3935 4.410 4.405 4.410 4.296 4.415 15,038,553 4.3652 2.42%
2011-01-18 0 8.280 8.260 8.300 8.220 8.480 6,430,884 53,604,775 8.3355 4.306 4.296 4.317 4.275 4.410 12,365,235 4.3351 -1.55%
2011-01-17 0 8.410 8.410 8.420 8.300 8.560 10,032,240 84,276,012 8.4005 4.374 4.374 4.379 4.317 4.452 19,289,884 4.3689 -0.59%
2011-01-14 0 8.460 8.450 8.460 7.930 8.460 9,853,150 81,004,997 8.2212 4.400 4.395 4.400 4.124 4.400 18,945,532 4.2757 5.88%
2011-01-13 0 7.990 7.980 8.000 7.830 8.020 7,327,784 58,182,207 7.9399 4.155 4.150 4.161 4.072 4.171 14,089,785 4.1294 0.63%
2011-01-12 0 7.940 7.910 7.970 7.890 8.060 7,721,737 61,491,808 7.9635 4.129 4.114 4.145 4.103 4.192 14,847,274 4.1416 -0.87%
2011-01-11 0 8.010 8.000 8.010 7.620 8.030 14,060,758 111,365,702 7.9203 4.166 4.161 4.166 3.963 4.176 27,035,876 4.1192 6.23%
2011-01-10 0 7.540 7.530 7.540 7.530 7.770 4,149,065 31,670,784 7.6332 3.921 3.916 3.921 3.916 4.041 7,977,778 3.9699 -1.82%
2011-01-07 0 7.680 7.670 7.680 7.650 8.000 6,823,904 53,005,445 7.7676 3.994 3.989 3.994 3.979 4.161 13,120,930 4.0398 -3.15%
2011-01-06 0 7.930 7.910 7.940 7.870 8.030 4,607,818 36,651,848 7.9543 4.124 4.114 4.129 4.093 4.176 8,859,863 4.1368 0.76%
2011-01-05 0 7.870 7.850 7.920 7.790 7.920 6,155,412 48,289,247 7.8450 4.093 4.083 4.119 4.051 4.119 11,835,561 4.0800 -0.25%
2011-01-04 0 7.890 7.890 7.900 7.590 7.950 8,398,235 65,324,154 7.7783 4.103 4.103 4.109 3.947 4.135 16,148,037 4.0453 3.14%
2011-01-03 0 7.650 7.650 7.660 7.340 7.700 10,905,822 82,960,212 7.6070 3.979 3.979 3.984 3.817 4.005 20,969,598 3.9562 4.22%
2010-12-31 0 7.340 7.320 7.350 7.250 7.360 2,387,524 17,461,602 7.3137 3.817 3.807 3.823 3.771 3.828 4,590,706 3.8037 0.69%
2010-12-30 0 7.290 7.280 7.290 7.140 7.330 2,509,600 18,165,000 7.2382 3.791 3.786 3.791 3.713 3.812 4,825,432 3.7644 0.97%
2010-12-29 0 7.220 7.200 7.220 7.090 7.250 3,593,802 25,737,210 7.1616 3.755 3.745 3.755 3.687 3.771 6,910,124 3.7246 1.83%
2010-12-28 0 7.090 7.060 7.100 7.020 7.200 9,369,125 66,272,725 7.0735 3.687 3.672 3.693 3.651 3.745 18,014,854 3.6788 -2.61%
2010-12-24 0 7.280 7.250 7.300 7.220 7.390 723,457 5,249,492 7.2561 3.786 3.771 3.797 3.755 3.843 1,391,055 3.7737 0.28%
2010-12-23 0 7.260 7.230 7.260 7.220 7.450 2,489,269 18,161,638 7.2960 3.776 3.760 3.776 3.755 3.875 4,786,340 3.7945 -2.42%
2010-12-22 0 7.440 7.410 7.440 7.230 7.450 5,854,825 43,091,621 7.3600 3.869 3.854 3.869 3.760 3.875 11,257,595 3.8278 3.19%
2010-12-21 0 7.210 7.200 7.240 7.100 7.270 3,736,293 26,997,649 7.2258 3.750 3.745 3.765 3.693 3.781 7,184,104 3.7580 1.69%
2010-12-20 0 7.090 7.070 7.090 6.960 7.280 3,772,060 26,662,087 7.0683 3.687 3.677 3.687 3.620 3.786 7,252,877 3.6761 -0.98%
2010-12-17 0 7.160 7.120 7.160 7.110 7.310 7,575,312 54,419,367 7.1838 3.724 3.703 3.724 3.698 3.802 14,565,729 3.7361 1.27%
2010-12-16 0 7.070 7.080 7.090 6.950 7.280 10,346,327 74,172,679 7.1690 3.677 3.682 3.687 3.615 3.786 19,893,807 3.7284 2.46%
2010-12-15 0 6.900 6.870 6.920 6.850 7.110 14,261,840 99,076,723 6.9470 3.589 3.573 3.599 3.563 3.698 27,422,514 3.6130 -2.40%
2010-12-14 0 7.070 7.070 7.080 7.030 7.200 9,540,440 67,460,894 7.0710 3.677 3.677 3.682 3.656 3.745 18,344,256 3.6775 -0.98%
2010-12-13 0 7.140 7.130 7.140 7.120 7.380 7,009,944 50,400,495 7.1899 3.713 3.708 3.713 3.703 3.838 13,478,646 3.7393 -1.65%
2010-12-10 0 7.260 7.220 7.260 7.120 7.400 5,972,533 43,146,300 7.2241 3.776 3.755 3.776 3.703 3.849 11,483,923 3.7571 -1.36%
2010-12-09 0 7.360 7.340 7.360 7.280 7.440 3,961,876 29,120,851 7.3503 3.828 3.817 3.828 3.786 3.869 7,617,853 3.8227 0.00%
2010-12-08 0 7.360 7.350 7.360 7.180 7.400 5,602,081 40,816,367 7.2859 3.828 3.823 3.828 3.734 3.849 10,771,622 3.7892 0.55%
2010-12-07 0 7.320 7.290 7.340 7.210 7.430 8,547,593 62,642,444 7.3287 3.807 3.791 3.817 3.750 3.864 16,435,221 3.8115 1.53%
2010-12-06 0 7.210 7.210 7.220 7.150 7.520 11,884,400 86,578,812 7.2851 3.750 3.750 3.755 3.719 3.911 22,851,198 3.7888 -0.83%
2010-12-03 0 7.270 7.250 7.260 7.200 7.450 22,431,358 163,968,708 7.3098 3.781 3.771 3.776 3.745 3.875 43,130,776 3.8017 4.76%
2010-12-02 0 6.940 6.920 6.950 6.750 7.050 16,422,962 113,786,410 6.9285 3.609 3.599 3.615 3.511 3.667 31,577,896 3.6034 4.52%
2010-12-01 0 6.640 6.640 6.650 6.390 6.670 7,971,970 52,422,179 6.5758 3.453 3.453 3.459 3.323 3.469 15,328,419 3.4199 3.59%
2010-11-30 0 6.410 6.430 6.500 6.380 6.610 7,873,119 51,202,474 6.5035 3.334 3.344 3.381 3.318 3.438 15,138,349 3.3823 -2.73%
2010-11-29 0 6.590 6.580 6.610 6.370 6.650 6,141,748 40,339,252 6.5680 3.427 3.422 3.438 3.313 3.459 11,809,288 3.4159 1.54%
2010-11-26 0 6.490 6.460 6.490 6.420 6.650 6,444,631 42,275,009 6.5597 3.375 3.360 3.375 3.339 3.459 12,391,668 3.4116 -0.92%
2010-11-25 0 6.550 6.550 6.560 6.430 6.600 9,638,970 62,172,771 6.4501 3.407 3.407 3.412 3.344 3.433 18,533,709 3.3546 1.87%
2010-11-24 0 6.430 6.420 6.430 6.150 6.500 10,369,657 65,651,848 6.3311 3.344 3.339 3.344 3.198 3.381 19,938,666 3.2927 -0.77%
2010-11-23 0 6.480 6.480 6.500 6.450 6.680 11,450,278 74,913,134 6.5425 3.370 3.370 3.381 3.355 3.474 22,016,472 3.4026 -0.92%
2010-11-22 0 6.540 6.530 6.540 6.470 6.620 5,834,192 38,008,357 6.5148 3.401 3.396 3.401 3.365 3.443 11,217,922 3.3882 0.00%
2010-11-19 0 6.540 6.540 6.550 6.350 6.720 13,560,975 88,701,966 6.5410 3.401 3.401 3.407 3.302 3.495 26,074,898 3.4018 1.08%
2010-11-18 0 6.470 6.480 6.490 6.030 6.500 13,095,600 82,375,312 6.2903 3.365 3.370 3.375 3.136 3.381 25,180,080 3.2714 9.29%
2010-11-17 0 5.920 5.910 5.920 5.860 6.250 12,050,253 72,561,729 6.0216 3.079 3.074 3.079 3.048 3.250 23,170,098 3.1317 -5.88%
2010-11-16 0 6.290 6.300 6.340 6.260 6.560 15,831,152 101,228,066 6.3942 3.271 3.276 3.297 3.256 3.412 30,439,970 3.3255 -1.26%
2010-11-15 0 6.370 6.350 6.360 6.300 6.570 11,100,293 71,106,679 6.4058 3.313 3.302 3.308 3.276 3.417 21,343,525 3.3315 -2.60%
2010-11-12 0 6.540 6.530 6.540 6.480 6.790 9,490,000 62,737,460 6.6109 3.401 3.396 3.401 3.370 3.531 18,247,271 3.4382 -2.53%
2010-11-11 0 6.710 6.690 6.710 6.460 7.010 25,934,339 175,566,906 6.7697 3.490 3.479 3.490 3.360 3.646 49,866,271 3.5208 -0.15%
2010-11-10 0 6.720 6.700 6.720 6.390 6.730 34,354,059 226,095,469 6.5813 3.495 3.485 3.495 3.323 3.500 66,055,618 3.4228 9.45%
2010-11-09 0 6.140 6.120 6.140 6.060 6.260 7,070,452 43,310,121 6.1255 3.193 3.183 3.193 3.152 3.256 13,594,990 3.1857 -2.23%
2010-11-08 0 6.280 6.270 6.290 6.230 6.400 7,484,580 47,164,275 6.3015 3.266 3.261 3.271 3.240 3.328 14,391,271 3.2773 0.80%
2010-11-05 0 6.230 6.220 6.230 6.050 6.270 19,622,382 121,812,461 6.2078 3.240 3.235 3.240 3.146 3.261 37,729,707 3.2286 2.13%
2010-11-04 0 6.100 6.080 6.100 5.990 6.290 13,079,994 80,461,378 6.1515 3.172 3.162 3.172 3.115 3.271 25,150,073 3.1993 1.67%
2010-11-03 0 6.000 5.990 6.000 5.700 6.080 13,223,803 78,353,917 5.9252 3.120 3.115 3.120 2.964 3.162 25,426,587 3.0816 0.84%
2010-11-02 0 5.950 5.950 5.960 5.920 6.030 1,796,600 10,720,892 5.9673 3.094 3.094 3.100 3.079 3.136 3,454,483 3.1035 -0.83%
2010-11-01 0 6.000 5.970 6.000 5.910 6.090 5,490,906 32,885,875 5.9892 3.120 3.105 3.120 3.074 3.167 10,557,856 3.1148 1.69%
2010-10-29 0 5.900 5.910 5.920 5.750 5.920 7,007,653 40,806,038 5.8231 3.068 3.074 3.079 2.990 3.079 13,474,240 3.0284 1.20%
2010-10-28 0 5.830 5.820 5.830 5.750 6.110 13,976,197 81,702,252 5.8458 3.032 3.027 3.032 2.990 3.178 26,873,283 3.0403 -3.80%
2010-10-27 0 6.060 6.050 6.080 6.020 6.150 12,732,602 77,414,454 6.0800 3.152 3.146 3.162 3.131 3.198 24,482,111 3.1621 -0.16%
2010-10-26 0 6.070 6.060 6.080 6.050 6.120 7,414,938 45,014,849 6.0708 3.157 3.152 3.162 3.146 3.183 14,257,364 3.1573 0.17%
2010-10-25 0 6.060 6.060 6.070 6.020 6.150 15,568,884 95,025,373 6.1035 3.152 3.152 3.157 3.131 3.198 29,935,684 3.1743 0.00%
2010-10-22 0 6.060 6.050 6.060 6.050 6.240 13,498,778 82,685,284 6.1254 3.152 3.146 3.152 3.146 3.245 25,955,306 3.1857 -2.88%
2010-10-21 0 6.240 6.240 6.250 6.020 6.250 23,408,236 144,013,166 6.1522 3.245 3.245 3.250 3.131 3.250 45,009,107 3.1996 3.83%
2010-10-20 0 6.010 6.000 6.010 5.660 6.150 19,966,180 119,349,843 5.9776 3.126 3.120 3.126 2.944 3.198 38,390,758 3.1088 1.35%
2010-10-19 0 5.930 5.920 5.930 5.680 5.930 11,916,056 69,620,011 5.8425 3.084 3.079 3.084 2.954 3.084 22,912,065 3.0386 4.40%
2010-10-18 0 5.680 5.640 5.690 5.590 5.860 12,975,875 74,075,910 5.7087 2.954 2.933 2.959 2.907 3.048 24,949,874 2.9690 -1.39%
2010-10-15 0 5.760 5.750 5.760 5.690 5.980 18,074,358 104,780,702 5.7972 2.996 2.990 2.996 2.959 3.110 34,753,183 3.0150 -2.37%
2010-10-14 0 5.900 5.890 5.930 5.850 6.190 18,738,031 111,539,629 5.9526 3.068 3.063 3.084 3.042 3.219 36,029,286 3.0958 -3.12%
2010-10-13 0 6.090 6.070 6.090 5.930 6.380 19,898,597 120,987,461 6.0802 3.167 3.157 3.167 3.084 3.318 38,260,810 3.1622 -2.40%
2010-10-12 0 6.240 6.230 6.240 5.890 6.500 31,270,037 193,075,513 6.1745 3.245 3.240 3.245 3.063 3.381 60,125,694 3.2112 5.94%
2010-10-11 0 5.890 5.880 5.890 5.730 5.970 19,583,572 115,551,548 5.9004 3.063 3.058 3.063 2.980 3.105 37,655,083 3.0687 3.15%
2010-10-08 0 5.710 5.700 5.720 5.610 5.850 15,087,122 86,268,591 5.7180 2.970 2.964 2.975 2.918 3.042 29,009,357 2.9738 0.00%
2010-10-07 0 5.710 5.700 5.710 5.310 5.740 26,327,147 147,990,379 5.6212 2.970 2.964 2.970 2.762 2.985 50,621,558 2.9235 6.33%
2010-10-06 0 5.370 5.360 5.370 5.180 5.480 24,231,011 129,865,538 5.3595 2.793 2.788 2.793 2.694 2.850 46,591,130 2.7873 2.87%
2010-10-05 0 5.220 5.210 5.220 5.080 5.530 26,462,928 138,280,466 5.2254 2.715 2.710 2.715 2.642 2.876 50,882,636 2.7176 -2.25%
2010-10-04 0 5.340 5.320 5.330 4.950 5.350 33,713,299 174,430,206 5.1739 2.777 2.767 2.772 2.574 2.782 64,823,572 2.6908 14.10%
2010-09-30 0 4.680 4.670 4.680 4.590 4.700 4,161,488 19,408,525 4.6638 2.434 2.429 2.434 2.387 2.444 8,001,665 2.4256 0.00%
2010-09-29 0 4.680 4.660 4.680 4.650 4.730 3,606,290 16,901,566 4.6867 2.434 2.424 2.434 2.418 2.460 6,934,136 2.4374 0.21%
2010-09-28 0 4.670 4.660 4.680 4.630 4.740 5,836,844 27,372,058 4.6895 2.429 2.424 2.434 2.408 2.465 11,223,021 2.4389 -0.64%
2010-09-27 0 4.700 4.690 4.710 4.650 4.800 12,284,482 57,961,150 4.7182 2.444 2.439 2.450 2.418 2.496 23,620,471 2.4539 0.64%
2010-09-24 0 4.670 4.660 4.670 4.360 4.670 25,528,563 115,747,329 4.5340 2.429 2.424 2.429 2.268 2.429 49,086,049 2.3580 5.90%
2010-09-22 0 4.410 4.400 4.410 4.050 4.520 18,206,651 79,825,601 4.3844 2.294 2.288 2.294 2.106 2.351 35,007,554 2.2802 -2.43%
2010-09-21 0 4.520 4.510 4.520 4.490 4.610 15,097,228 68,616,846 4.5450 2.351 2.346 2.351 2.335 2.398 29,028,789 2.3638 -0.88%
2010-09-20 0 4.560 4.560 4.570 4.480 4.610 12,399,577 56,333,337 4.5432 2.372 2.372 2.377 2.330 2.398 23,841,774 2.3628 -0.87%
2010-09-17 0 4.600 4.560 4.610 4.450 4.670 21,322,404 97,329,746 4.5647 2.392 2.372 2.398 2.314 2.429 40,998,491 2.3740 2.00%
2010-09-16 0 4.510 4.500 4.510 4.400 4.570 9,673,347 43,668,828 4.5143 2.346 2.340 2.346 2.288 2.377 18,599,808 2.3478 1.58%
2010-09-15 0 4.490 4.460 4.470 4.420 4.530 7,376,333 32,924,327 4.4635 2.309 2.294 2.299 2.273 2.330 14,342,854 2.2955 -0.66%
2010-09-14 0 4.520 4.510 4.520 4.440 4.540 8,401,279 37,813,783 4.5010 2.325 2.319 2.325 2.283 2.335 16,335,803 2.3148 1.35%
2010-09-13 0 4.460 4.450 4.470 4.380 4.470 8,343,897 37,060,094 4.4416 2.294 2.289 2.299 2.253 2.299 16,224,227 2.2842 1.59%
2010-09-10 0 4.390 4.390 4.400 4.250 4.400 15,939,478 69,260,425 4.3452 2.258 2.258 2.263 2.186 2.263 30,993,396 2.2347 1.15%
2010-09-09 0 4.340 4.320 4.340 4.200 4.420 28,650,256 124,349,986 4.3403 2.232 2.222 2.232 2.160 2.273 55,708,772 2.2321 5.34%
2010-09-08 0 4.120 4.100 4.110 4.050 4.170 8,488,205 34,727,845 4.0913 2.119 2.109 2.114 2.083 2.145 16,504,825 2.1041 -1.20%
2010-09-07 0 4.170 4.160 4.170 4.150 4.250 3,752,831 15,638,831 4.1672 2.145 2.139 2.145 2.134 2.186 7,297,164 2.1431 -0.95%
2010-09-06 0 4.210 4.200 4.210 4.150 4.300 8,888,303 37,682,949 4.2396 2.165 2.160 2.165 2.134 2.211 17,282,793 2.1804 1.45%
2010-09-03 0 4.150 4.150 4.160 4.100 4.230 4,650,446 19,357,227 4.1624 2.134 2.134 2.139 2.109 2.175 9,042,524 2.1407 -0.72%
2010-09-02 0 4.180 4.170 4.190 4.140 4.220 9,217,319 38,572,527 4.1848 2.150 2.145 2.155 2.129 2.170 17,922,546 2.1522 0.48%
2010-09-01 0 4.160 4.170 4.180 4.050 4.210 15,408,252 64,035,281 4.1559 2.139 2.145 2.150 2.083 2.165 29,960,458 2.1373 2.97%
2010-08-31 0 4.040 4.010 4.040 3.830 4.050 16,901,887 67,152,580 3.9731 2.078 2.062 2.078 1.970 2.083 32,864,745 2.0433 3.86%
2010-08-30 0 3.890 3.860 3.890 3.820 3.900 3,897,108 15,072,625 3.8676 2.001 1.985 2.001 1.965 2.006 7,577,702 1.9891 2.37%
2010-08-27 0 3.800 3.800 3.820 3.790 3.860 3,665,059 14,013,280 3.8235 1.954 1.954 1.965 1.949 1.985 7,126,496 1.9664 -1.81%
2010-08-26 0 3.870 3.840 3.870 3.820 3.920 2,815,930 10,862,101 3.8574 1.990 1.975 1.990 1.965 2.016 5,475,414 1.9838 -0.77%
2010-08-25 0 3.900 3.870 3.900 3.830 3.950 7,072,204 27,369,893 3.8701 2.006 1.990 2.006 1.970 2.031 13,751,493 1.9903 0.00%
2010-08-24 0 3.900 3.880 3.910 3.850 3.990 9,805,668 38,545,560 3.9309 2.006 1.995 2.011 1.980 2.052 19,066,556 2.0216 -2.50%
2010-08-23 0 4.000 3.990 4.000 3.920 4.040 16,871,993 67,280,729 3.9877 2.057 2.052 2.057 2.016 2.078 32,806,618 2.0508 1.78%
2010-08-20 0 3.930 3.920 3.940 3.860 4.000 24,514,641 95,967,641 3.9147 2.021 2.016 2.026 1.985 2.057 47,667,307 2.0133 -0.51%
2010-08-19 0 3.950 3.940 3.950 3.760 3.970 31,496,554 122,394,872 3.8860 2.031 2.026 2.031 1.934 2.042 61,243,234 1.9985 3.13%
2010-08-18 0 3.830 3.800 3.830 3.770 3.870 17,520,371 66,998,358 3.8240 1.970 1.954 1.970 1.939 1.990 34,067,352 1.9666 2.68%
2010-08-17 0 3.730 3.720 3.730 3.650 4.000 19,903,164 76,130,594 3.8250 1.918 1.913 1.918 1.877 2.057 38,700,555 1.9672 -4.36%
2010-08-16 0 3.900 3.900 3.910 3.760 3.960 17,180,160 66,434,124 3.8669 2.006 2.006 2.011 1.934 2.037 33,405,831 1.9887 1.56%
2010-08-13 0 3.840 3.840 3.850 3.500 3.880 32,165,614 119,878,592 3.7269 1.975 1.975 1.980 1.800 1.995 62,544,183 1.9167 5.79%
2010-08-12 0 3.630 3.620 3.630 3.510 3.640 12,149,328 43,451,230 3.5764 1.867 1.862 1.867 1.805 1.872 23,623,668 1.8393 0.55%
2010-08-11 0 3.610 3.600 3.610 3.520 3.620 8,444,383 30,123,165 3.5672 1.857 1.851 1.857 1.810 1.862 16,419,616 1.8346 0.56%
2010-08-10 0 3.590 3.580 3.590 3.520 3.670 11,455,573 40,954,593 3.5751 1.846 1.841 1.846 1.810 1.887 22,274,702 1.8386 -1.64%
2010-08-09 0 3.650 3.630 3.640 3.420 3.650 19,763,018 70,815,098 3.5832 1.877 1.867 1.872 1.759 1.877 38,428,050 1.8428 6.10%
2010-08-06 0 3.440 3.430 3.440 3.270 3.490 16,302,809 55,729,108 3.4184 1.769 1.764 1.769 1.682 1.795 31,699,873 1.7580 2.99%
2010-08-05 0 3.340 3.340 3.350 3.310 3.420 6,719,217 22,560,257 3.3576 1.718 1.718 1.723 1.702 1.759 13,065,130 1.7268 -2.34%
2010-08-04 0 3.420 3.400 3.430 3.380 3.440 8,918,068 30,434,804 3.4127 1.759 1.749 1.764 1.738 1.769 17,340,669 1.7551 1.18%
2010-08-03 0 3.380 3.370 3.380 3.300 3.450 17,361,956 58,614,056 3.3760 1.738 1.733 1.738 1.697 1.774 33,759,323 1.7362 -1.74%
2010-08-02 0 3.440 3.430 3.440 3.400 3.480 12,553,066 43,135,472 3.4362 1.769 1.764 1.769 1.749 1.790 24,408,713 1.7672 1.47%
2010-07-30 0 3.390 3.390 3.400 3.230 3.440 15,275,021 51,339,975 3.3610 1.743 1.743 1.749 1.661 1.769 29,701,398 1.7285 3.67%
2010-07-29 0 3.270 3.260 3.280 3.230 3.350 7,019,247 22,944,777 3.2688 1.682 1.677 1.687 1.661 1.723 13,648,521 1.6811 -1.51%
2010-07-28 0 3.320 3.290 3.320 3.280 3.390 12,208,503 40,616,261 3.3269 1.707 1.692 1.707 1.687 1.743 23,738,731 1.7110 0.00%
2010-07-27 0 3.320 3.320 3.330 3.240 3.360 29,265,961 96,930,531 3.3121 1.707 1.707 1.713 1.666 1.728 56,905,975 1.7033 5.73%
2010-07-26 0 3.140 3.120 3.140 3.110 3.240 6,462,503 20,463,274 3.1665 1.615 1.605 1.615 1.599 1.666 12,565,965 1.6285 -0.63%
2010-07-23 0 3.160 3.140 3.160 3.080 3.200 15,405,494 48,465,449 3.1460 1.625 1.615 1.625 1.584 1.646 29,955,095 1.6179 0.00%
2010-07-22 0 3.160 3.150 3.170 2.990 3.230 42,075,242 130,991,711 3.1133 1.625 1.620 1.630 1.538 1.661 81,812,883 1.6011 6.76%
2010-07-21 0 2.960 2.950 2.970 2.840 2.970 15,505,975 44,990,934 2.9015 1.522 1.517 1.527 1.461 1.527 30,150,475 1.4922 4.96%
2010-07-20 0 2.820 2.810 2.820 2.700 2.840 9,515,534 26,544,994 2.7896 1.450 1.445 1.450 1.389 1.461 18,502,408 1.4347 3.68%
2010-07-19 0 2.720 2.710 2.720 2.680 2.780 2,452,800 6,679,634 2.7233 1.399 1.394 1.399 1.378 1.430 4,769,328 1.4005 -2.16%
2010-07-16 0 2.780 2.770 2.780 2.750 2.850 7,111,600 19,839,136 2.7897 1.430 1.425 1.430 1.414 1.466 13,828,096 1.4347 0.72%
2010-07-15 0 2.760 2.750 2.760 2.710 2.800 2,844,473 7,843,147 2.7573 1.419 1.414 1.419 1.394 1.440 5,530,914 1.4181 -1.08%
2010-07-14 0 2.790 2.780 2.790 2.760 2.840 7,961,386 22,251,801 2.7950 1.435 1.430 1.435 1.419 1.461 15,480,456 1.4374 1.09%
2010-07-13 0 2.760 2.750 2.770 2.710 2.850 10,168,665 27,951,689 2.7488 1.419 1.414 1.425 1.394 1.466 19,772,383 1.4137 -1.78%
2010-07-12 0 2.810 2.800 2.820 2.790 2.970 7,005,206 20,105,683 2.8701 1.445 1.440 1.450 1.435 1.527 13,621,219 1.4761 -2.77%
2010-07-09 0 2.890 2.880 2.890 2.860 2.970 23,792,280 68,773,838 2.8906 1.486 1.481 1.486 1.471 1.527 46,262,717 1.4866 2.12%
2010-07-08 0 2.830 2.820 2.830 2.550 2.870 44,006,332 122,536,248 2.7845 1.455 1.450 1.455 1.311 1.476 85,567,777 1.4320 13.20%
2010-07-07 0 2.500 2.490 2.500 2.370 2.510 5,609,600 13,848,912 2.4688 1.286 1.281 1.286 1.219 1.291 10,907,544 1.2697 5.04%
2010-07-06 0 2.380 2.370 2.390 2.350 2.420 1,562,306 3,713,022 2.3766 1.224 1.219 1.229 1.209 1.245 3,037,814 1.2223 0.00%
2010-07-05 0 2.380 2.390 2.400 2.350 2.400 658,000 1,565,026 2.3785 1.224 1.229 1.234 1.209 1.234 1,279,443 1.2232 0.00%
2010-07-02 0 2.380 2.370 2.380 2.350 2.420 4,755,079 11,271,931 2.3705 1.224 1.219 1.224 1.209 1.245 9,245,977 1.2191 -0.42%
2010-06-30 0 2.390 2.380 2.390 2.320 2.460 5,039,949 12,021,186 2.3852 1.229 1.224 1.229 1.193 1.265 9,799,890 1.2267 -2.05%
2010-06-29 0 2.440 2.440 2.450 2.430 2.550 1,846,000 4,590,520 2.4867 1.255 1.255 1.260 1.250 1.311 3,589,441 1.2789 -4.69%
2010-06-28 0 2.560 2.520 2.570 2.520 2.580 911,689 2,313,856 2.5380 1.317 1.296 1.322 1.296 1.327 1,772,727 1.3053 0.39%
2010-06-25 0 2.550 2.520 2.540 2.500 2.650 2,408,078 6,136,071 2.5481 1.311 1.296 1.306 1.286 1.363 4,682,369 1.3105 0.00%
2010-06-24 0 2.550 2.540 2.550 2.540 2.610 2,318,000 5,960,254 2.5713 1.311 1.306 1.311 1.306 1.342 4,507,217 1.3224 -0.78%
2010-06-23 0 2.570 2.560 2.570 2.540 2.630 3,592,000 9,204,934 2.5626 1.322 1.317 1.322 1.306 1.353 6,984,437 1.3179 -1.15%
2010-06-22 0 2.600 2.570 2.600 2.470 2.610 8,511,650 21,914,697 2.5747 1.337 1.322 1.337 1.270 1.342 16,550,413 1.3241 4.42%
2010-06-21 0 2.490 2.470 2.500 2.390 2.500 7,348,000 18,082,880 2.4609 1.281 1.270 1.286 1.229 1.286 14,287,763 1.2656 4.18%
2010-06-18 0 2.390 2.380 2.400 2.310 2.450 13,298,781 31,758,735 2.3881 1.229 1.224 1.234 1.188 1.260 25,858,713 1.2282 3.46%
2010-06-17 0 2.310 2.310 2.320 2.180 2.330 15,855,324 35,536,549 2.2413 1.188 1.188 1.193 1.121 1.198 30,829,764 1.1527 2.21%
2010-06-15 0 2.260 2.240 2.250 2.150 2.330 12,624,000 28,572,352 2.2633 1.162 1.152 1.157 1.106 1.198 24,546,641 1.1640 -3.42%
2010-06-14 0 2.340 2.330 2.340 2.310 2.440 5,044,807 11,976,628 2.3741 1.203 1.198 1.203 1.188 1.255 9,809,336 1.2209 0.00%
2010-06-11 0 2.340 2.340 2.350 2.330 2.400 2,131,200 5,015,764 2.3535 1.203 1.203 1.209 1.198 1.234 4,143,996 1.2104 0.86%
2010-06-10 0 2.320 2.310 2.320 2.290 2.360 2,101,600 4,884,656 2.3243 1.193 1.188 1.193 1.178 1.214 4,086,440 1.1953 1.31%
2010-06-09 0 2.290 2.270 2.290 2.210 2.380 3,988,000 9,149,560 2.2943 1.178 1.167 1.178 1.137 1.224 7,754,436 1.1799 -3.38%
2010-06-08 0 2.370 2.360 2.370 2.350 2.380 1,030,000 2,433,900 2.3630 1.219 1.214 1.219 1.209 1.224 2,002,776 1.2153 0.00%
2010-06-07 0 2.370 2.360 2.380 2.340 2.390 1,667,276 3,954,037 2.3716 1.219 1.214 1.224 1.203 1.229 3,241,922 1.2197 -2.87%
2010-06-04 0 2.440 2.410 2.440 2.390 2.460 1,484,000 3,593,080 2.4212 1.255 1.239 1.255 1.229 1.265 2,885,552 1.2452 -0.20%
2010-06-03 0 2.480 2.470 2.480 2.440 2.500 1,846,620 4,550,226 2.4641 1.257 1.252 1.257 1.237 1.268 3,642,046 1.2494 2.06%
2010-06-02 0 2.430 2.430 2.450 2.390 2.460 2,130,288 5,155,733 2.4202 1.232 1.232 1.242 1.212 1.247 4,201,518 1.2271 0.41%
2010-06-01 0 2.420 2.420 2.430 2.400 2.540 4,908,621 12,065,126 2.4579 1.227 1.227 1.232 1.217 1.288 9,681,160 1.2462 -4.72%
2010-05-31 0 2.540 2.530 2.550 2.520 2.590 1,645,197 4,193,669 2.5490 1.288 1.283 1.293 1.278 1.313 3,244,784 1.2924 0.00%
2010-05-28 0 2.540 2.530 2.540 2.520 2.600 6,048,703 15,400,596 2.5461 1.288 1.283 1.288 1.278 1.318 11,929,717 1.2909 2.01%
2010-05-27 0 2.490 2.480 2.500 2.420 2.520 3,944,444 9,799,986 2.4845 1.263 1.257 1.268 1.227 1.278 7,779,536 1.2597 1.63%
2010-05-26 0 2.450 2.460 2.470 2.390 2.500 5,539,047 13,480,383 2.4337 1.242 1.247 1.252 1.212 1.268 10,924,535 1.2340 -2.00%
2010-05-25 0 2.500 2.490 2.500 2.440 2.600 3,264,245 8,166,480 2.5018 1.268 1.263 1.268 1.237 1.318 6,437,995 1.2685 -3.85%
2010-05-24 0 2.600 2.590 2.600 2.550 2.670 3,514,976 9,127,906 2.5969 1.318 1.313 1.318 1.293 1.354 6,932,506 1.3167 1.96%
2010-05-20 0 2.550 2.530 2.550 2.430 2.650 7,075,200 17,971,688 2.5401 1.293 1.283 1.293 1.232 1.344 13,954,254 1.2879 -3.41%
2010-05-19 0 2.640 2.630 2.640 2.610 2.690 2,250,513 5,940,896 2.6398 1.339 1.333 1.339 1.323 1.364 4,438,635 1.3385 -2.22%
2010-05-18 0 2.700 2.690 2.700 2.610 2.740 2,496,000 6,648,260 2.6636 1.369 1.364 1.369 1.323 1.389 4,922,803 1.3505 2.27%
2010-05-17 0 2.640 2.630 2.690 2.630 2.700 3,149,208 8,365,972 2.6565 1.339 1.333 1.364 1.333 1.369 6,211,110 1.3469 -4.00%
2010-05-14 0 2.750 2.720 2.750 2.700 2.750 2,633,602 7,198,297 2.7333 1.394 1.379 1.394 1.369 1.394 5,194,192 1.3858 0.00%
2010-05-13 0 2.750 2.730 2.750 2.670 2.750 3,652,440 9,973,553 2.7307 1.394 1.384 1.394 1.354 1.394 7,203,623 1.3845 2.23%
2010-05-12 0 2.690 2.670 2.690 2.630 2.750 3,497,288 9,361,325 2.6767 1.364 1.354 1.364 1.333 1.394 6,897,620 1.3572 -0.37%
2010-05-11 0 2.700 2.680 2.700 2.640 2.700 5,894,222 15,727,135 2.6682 1.369 1.359 1.369 1.339 1.369 11,625,038 1.3529 2.66%
2010-05-10 0 2.630 2.600 2.630 2.570 2.650 4,516,713 11,803,978 2.6134 1.333 1.318 1.333 1.303 1.344 8,908,209 1.3251 3.54%
2010-05-07 0 2.540 2.520 2.550 2.420 2.630 3,764,609 9,435,629 2.5064 1.288 1.278 1.293 1.227 1.333 7,424,851 1.2708 0.40%
2010-05-06 0 2.530 2.530 2.540 2.480 2.550 3,990,396 10,016,886 2.5102 1.283 1.283 1.288 1.257 1.293 7,870,166 1.2728 -0.78%
2010-05-05 0 2.550 2.550 2.560 2.530 2.630 10,571,200 27,006,936 2.5548 1.293 1.293 1.298 1.283 1.333 20,849,334 1.2953 -5.20%
2010-05-04 0 2.690 2.680 2.690 2.670 2.730 6,004,358 16,180,962 2.6949 1.364 1.359 1.364 1.354 1.384 11,842,257 1.3664 -0.74%
2010-05-03 0 2.710 2.690 2.710 2.700 2.750 5,828,412 15,892,468 2.7267 1.374 1.364 1.374 1.369 1.394 11,495,242 1.3825 -0.37%
2010-04-30 0 2.720 2.710 2.720 2.620 2.770 3,852,220 10,364,991 2.6907 1.379 1.374 1.379 1.328 1.404 7,597,645 1.3642 0.74%
2010-04-29 0 2.700 2.700 2.710 2.640 2.760 2,818,000 7,624,060 2.7055 1.369 1.369 1.374 1.339 1.399 5,557,876 1.3718 0.75%
2010-04-28 0 2.680 2.670 2.680 2.580 2.680 2,530,189 6,670,423 2.6363 1.359 1.354 1.359 1.308 1.359 4,990,233 1.3367 1.52%
2010-04-27 0 2.640 2.630 2.640 2.630 2.700 2,408,752 6,377,358 2.6476 1.339 1.333 1.339 1.333 1.369 4,750,726 1.3424 -2.94%
2010-04-26 0 2.720 2.710 2.720 2.690 2.770 2,993,684 8,135,769 2.7176 1.379 1.374 1.379 1.364 1.404 5,904,374 1.3779 0.74%
2010-04-23 0 2.700 2.700 2.730 2.690 2.840 13,163,962 36,286,002 2.7565 1.369 1.369 1.384 1.364 1.440 25,962,978 1.3976 0.75%
2010-04-22 0 2.680 2.670 2.680 2.580 2.690 6,644,128 17,544,449 2.6406 1.359 1.354 1.359 1.308 1.364 13,104,060 1.3389 3.08%
2010-04-21 0 2.600 2.590 2.600 2.550 2.650 10,506,798 27,253,855 2.5939 1.318 1.313 1.318 1.293 1.344 20,722,315 1.3152 -1.14%
2010-04-20 0 2.630 2.620 2.630 2.590 2.730 10,765,200 28,368,144 2.6352 1.333 1.328 1.333 1.313 1.384 21,231,956 1.3361 -2.95%
2010-04-19 0 2.710 2.700 2.710 2.650 2.710 2,511,193 6,721,050 2.6764 1.374 1.369 1.374 1.344 1.374 4,952,768 1.3570 -1.45%
2010-04-16 0 2.750 2.740 2.750 2.680 2.780 4,858,707 13,259,663 2.7291 1.394 1.389 1.394 1.359 1.410 9,582,716 1.3837 -1.08%
2010-04-15 0 2.780 2.780 2.800 2.770 2.890 11,223,449 31,477,843 2.8046 1.410 1.410 1.420 1.404 1.465 22,135,749 1.4220 -2.46%
2010-04-14 0 2.850 2.850 2.860 2.830 2.980 6,918,669 19,900,987 2.8764 1.445 1.445 1.450 1.435 1.511 13,645,531 1.4584 -2.40%
2010-04-13 0 2.920 2.910 2.930 2.860 2.970 4,097,996 11,877,393 2.8983 1.481 1.475 1.486 1.450 1.506 8,082,383 1.4695 -1.68%
2010-04-12 0 2.970 2.950 2.970 2.950 2.980 3,301,668 9,767,984 2.9585 1.506 1.496 1.506 1.496 1.511 6,511,804 1.5000 0.68%
2010-04-09 0 2.950 2.940 2.950 2.900 3.010 5,373,700 15,856,157 2.9507 1.496 1.491 1.496 1.470 1.526 10,598,425 1.4961 -1.67%
2010-04-08 0 3.000 2.990 3.010 2.990 3.070 4,022,488 12,109,491 3.0104 1.521 1.516 1.526 1.516 1.557 7,933,460 1.5264 -1.64%
2010-04-07 0 3.050 3.040 3.050 2.990 3.060 5,374,664 16,272,269 3.0276 1.546 1.541 1.546 1.516 1.552 10,600,326 1.5351 2.01%
2010-04-01 0 2.990 2.980 3.000 2.970 3.070 7,351,344 22,097,846 3.0060 1.516 1.511 1.521 1.506 1.557 14,498,886 1.5241 -1.32%
2010-03-31 0 3.030 3.030 3.060 3.000 3.070 4,697,370 14,331,225 3.0509 1.536 1.536 1.552 1.521 1.557 9,264,514 1.5469 1.34%
2010-03-30 0 2.990 2.990 3.000 2.970 3.040 2,271,308 6,817,864 3.0017 1.516 1.516 1.521 1.506 1.541 4,479,648 1.5220 -0.33%
2010-03-29 0 3.000 3.000 3.010 2.970 3.020 3,475,156 10,398,726 2.9923 1.521 1.521 1.526 1.506 1.531 6,853,970 1.5172 1.35%
2010-03-26 0 2.960 2.960 2.970 2.950 3.010 4,080,664 12,203,892 2.9907 1.501 1.501 1.506 1.496 1.526 8,048,199 1.5164 -1.33%
2010-03-25 0 3.000 3.000 3.010 2.980 3.050 3,559,200 10,724,904 3.0133 1.521 1.521 1.526 1.511 1.546 7,019,728 1.5278 -2.60%
2010-03-24 0 3.080 3.080 3.090 3.060 3.130 2,228,398 6,894,842 3.0941 1.562 1.562 1.567 1.552 1.587 4,395,018 1.5688 -0.65%
2010-03-23 0 3.100 3.080 3.100 3.030 3.130 4,739,532 14,674,402 3.0962 1.572 1.562 1.572 1.536 1.587 9,347,670 1.5698 1.31%
2010-03-22 0 3.060 3.040 3.050 3.010 3.090 3,281,332 9,958,209 3.0348 1.552 1.541 1.546 1.526 1.567 6,471,695 1.5387 -0.97%
2010-03-19 0 3.090 3.070 3.100 3.060 3.170 3,233,895 10,086,488 3.1190 1.567 1.557 1.572 1.552 1.607 6,378,136 1.5814 -1.28%
2010-03-18 0 3.130 3.120 3.130 3.090 3.170 10,609,022 33,112,031 3.1211 1.587 1.582 1.587 1.567 1.607 20,923,929 1.5825 1.62%
2010-03-17 0 3.080 3.080 3.090 3.060 3.120 6,138,178 18,980,647 3.0922 1.562 1.562 1.567 1.552 1.582 12,106,187 1.5678 0.98%
2010-03-16 0 3.050 3.040 3.050 3.040 3.130 3,228,227 9,928,029 3.0754 1.546 1.541 1.546 1.541 1.587 6,366,958 1.5593 -1.29%
2010-03-15 0 3.090 3.090 3.100 3.030 3.120 2,963,539 9,157,917 3.0902 1.567 1.567 1.572 1.536 1.582 5,844,920 1.5668 1.64%
2010-03-12 0 3.040 3.040 3.060 3.020 3.100 6,840,444 21,003,890 3.0705 1.541 1.541 1.552 1.531 1.572 13,491,250 1.5569 -1.94%
2010-03-11 0 3.100 3.090 3.110 3.080 3.180 4,925,784 15,371,977 3.1207 1.572 1.567 1.577 1.562 1.612 9,715,010 1.5823 -1.59%
2010-03-10 0 3.150 3.150 3.160 3.130 3.220 7,854,834 24,853,277 3.1641 1.597 1.597 1.602 1.587 1.633 15,491,908 1.6043 -1.25%
2010-03-09 0 3.190 3.180 3.190 3.110 3.190 5,962,236 18,767,458 3.1477 1.617 1.612 1.617 1.577 1.617 11,759,180 1.5960 2.57%
2010-03-08 0 3.110 3.100 3.110 3.000 3.120 8,525,088 26,148,282 3.0672 1.577 1.572 1.577 1.521 1.582 16,813,834 1.5552 4.36%
2010-03-05 0 2.980 2.960 3.000 2.850 3.000 8,128,861 23,970,757 2.9488 1.511 1.501 1.521 1.445 1.521 16,032,365 1.4951 4.56%
2010-03-04 0 2.850 2.850 2.860 2.830 2.930 6,292,444 18,079,483 2.8732 1.445 1.445 1.450 1.435 1.486 12,410,442 1.4568 -2.06%
2010-03-03 0 2.910 2.900 2.910 2.890 2.970 5,650,210 16,515,502 2.9230 1.475 1.470 1.475 1.465 1.506 11,143,779 1.4820 0.69%
2010-03-02 0 2.890 2.880 2.890 2.820 2.920 5,671,700 16,279,043 2.8702 1.465 1.460 1.465 1.430 1.481 11,186,163 1.4553 0.70%
2010-03-01 0 2.870 2.850 2.870 2.800 2.910 7,811,332 22,323,941 2.8579 1.455 1.445 1.455 1.420 1.475 15,406,110 1.4490 1.77%
2010-02-26 0 2.820 2.820 2.840 2.650 2.860 19,954,177 55,402,458 2.7765 1.430 1.430 1.440 1.344 1.450 39,355,163 1.4078 6.42%
2010-02-25 0 2.650 2.640 2.650 2.580 2.650 8,551,703 22,425,204 2.6223 1.344 1.339 1.344 1.308 1.344 16,866,326 1.3296 3.52%
2010-02-24 0 2.560 2.560 2.570 2.540 2.630 7,967,200 20,614,144 2.5874 1.298 1.298 1.303 1.288 1.333 15,713,525 1.3119 -1.16%
2010-02-23 0 2.590 2.580 2.590 2.380 2.600 7,817,000 19,593,300 2.5065 1.313 1.308 1.313 1.207 1.318 15,417,289 1.2709 6.15%
2010-02-22 0 2.440 2.430 2.450 2.410 2.460 6,769,991 16,529,855 2.4416 1.237 1.232 1.242 1.222 1.247 13,352,297 1.2380 2.52%
2010-02-19 0 2.380 2.370 2.380 2.350 2.500 9,264,216 22,311,741 2.4084 1.207 1.202 1.207 1.192 1.268 18,271,599 1.2211 -4.42%
2010-02-18 0 2.490 2.470 2.490 2.450 2.580 12,201,000 30,762,056 2.5213 1.263 1.252 1.263 1.242 1.308 24,063,751 1.2784 -3.11%
2010-02-17 0 2.570 2.570 2.600 2.520 2.700 13,435,995 35,293,144 2.6268 1.303 1.303 1.318 1.278 1.369 26,499,503 1.3318 -2.65%
2010-02-12 0 2.640 2.630 2.650 2.610 2.740 8,019,489 21,407,834 2.6695 1.339 1.333 1.344 1.323 1.389 15,816,653 1.3535 -1.86%
2010-02-11 0 2.690 2.690 2.700 2.680 2.750 8,545,688 23,049,622 2.6972 1.364 1.364 1.369 1.359 1.394 16,854,463 1.3676 -0.37%
2010-02-10 0 2.700 2.700 2.720 2.500 2.770 6,104,849 16,222,254 2.6573 1.369 1.369 1.379 1.268 1.404 12,040,453 1.3473 8.00%
2010-02-09 0 2.500 2.500 2.520 2.450 2.570 3,952,990 9,907,546 2.5063 1.268 1.268 1.278 1.242 1.303 7,796,391 1.2708 -2.34%
2010-02-08 0 2.560 2.560 2.580 2.550 2.720 2,736,900 7,102,090 2.5949 1.298 1.298 1.308 1.293 1.379 5,397,925 1.3157 -2.66%
2010-02-05 0 2.630 2.630 2.650 2.530 2.660 5,962,408 15,521,857 2.6033 1.333 1.333 1.344 1.283 1.349 11,759,520 1.3199 -1.13%
2010-02-04 0 2.660 2.660 2.670 2.640 2.740 6,449,682 17,253,994 2.6752 1.349 1.349 1.354 1.339 1.389 12,720,559 1.3564 -3.27%
2010-02-03 0 2.750 2.740 2.750 2.720 2.800 6,714,038 18,539,501 2.7613 1.394 1.389 1.394 1.379 1.420 13,241,942 1.4001 1.85%
2010-02-02 0 2.700 2.690 2.700 2.650 2.770 2,664,818 7,211,401 2.7062 1.369 1.364 1.369 1.344 1.404 5,255,759 1.3721 0.75%
2010-02-01 0 2.680 2.680 2.700 2.660 2.750 2,420,664 6,524,226 2.6952 1.359 1.359 1.369 1.349 1.394 4,774,220 1.3666 -1.11%
2010-01-29 0 2.710 2.700 2.720 2.690 2.780 3,450,439 9,388,807 2.7210 1.374 1.369 1.379 1.364 1.410 6,805,221 1.3796 -2.17%
2010-01-28 0 2.770 2.770 2.780 2.750 2.840 2,909,600 8,091,860 2.7811 1.404 1.404 1.410 1.394 1.440 5,738,537 1.4101 -1.07%
2010-01-27 0 2.800 2.760 2.800 2.640 2.890 7,632,294 21,074,875 2.7613 1.420 1.399 1.420 1.339 1.465 15,052,997 1.4000 -0.36%
2010-01-26 0 2.810 2.810 2.830 2.760 2.910 7,960,915 22,492,356 2.8253 1.425 1.425 1.435 1.399 1.475 15,701,129 1.4325 0.00%
2010-01-25 0 2.810 2.810 2.830 2.800 2.870 4,698,700 13,322,339 2.8353 1.425 1.425 1.435 1.420 1.455 9,267,138 1.4376 -3.44%
2010-01-22 0 2.910 2.900 2.920 2.800 2.990 11,252,700 32,200,404 2.8616 1.475 1.470 1.481 1.420 1.516 22,193,441 1.4509 -3.32%
2010-01-21 0 3.010 3.010 3.040 3.000 3.140 12,729,875 38,616,967 3.0336 1.526 1.526 1.541 1.521 1.592 25,106,839 1.5381 -4.14%
2010-01-20 0 3.140 3.140 3.170 3.050 3.170 4,892,420 15,165,930 3.0999 1.592 1.592 1.607 1.546 1.607 9,649,207 1.5717 0.32%
2010-01-19 0 3.130 3.130 3.140 3.090 3.140 1,259,824 3,921,172 3.1125 1.587 1.587 1.592 1.567 1.592 2,484,722 1.5781 0.64%
2010-01-18 0 3.110 3.100 3.120 3.030 3.130 4,644,999 14,343,624 3.0880 1.577 1.572 1.582 1.536 1.587 9,161,224 1.5657 0.65%
2010-01-15 0 3.090 3.090 3.100 3.080 3.250 9,113,800 28,373,092 3.1132 1.567 1.567 1.572 1.562 1.648 17,974,937 1.5785 -3.74%
2010-01-14 0 3.210 3.200 3.210 3.160 3.250 2,886,264 9,265,884 3.2103 1.628 1.622 1.628 1.602 1.648 5,692,512 1.6277 3.55%
2010-01-13 0 3.100 3.110 3.120 3.100 3.200 5,041,299 15,839,433 3.1419 1.572 1.577 1.582 1.572 1.622 9,942,838 1.5930 -4.02%
2010-01-12 0 3.230 3.220 3.230 3.200 3.260 2,985,444 9,656,292 3.2345 1.638 1.633 1.638 1.622 1.653 5,888,122 1.6400 0.31%
2010-01-11 0 3.220 3.220 3.230 3.200 3.350 5,882,118 19,204,283 3.2649 1.633 1.633 1.638 1.622 1.699 11,601,166 1.6554 -1.23%
2010-01-08 0 3.260 3.250 3.280 3.240 3.350 7,729,707 25,449,839 3.2925 1.653 1.648 1.663 1.643 1.699 15,245,123 1.6694 -1.51%
2010-01-07 0 3.310 3.290 3.320 3.290 3.410 8,802,000 29,315,900 3.3306 1.678 1.668 1.683 1.668 1.729 17,359,981 1.6887 -1.49%
2010-01-06 0 3.360 3.370 3.380 3.300 3.410 5,464,442 18,313,316 3.3514 1.704 1.709 1.714 1.673 1.729 10,777,393 1.6992 0.60%
2010-01-05 0 3.340 3.330 3.340 3.300 3.380 2,228,042 7,831,352 3.5149 1.693 1.688 1.693 1.673 1.714 4,394,316 1.7822 -0.60%
2010-01-04 0 3.360 3.360 3.370 3.280 3.380 3,175,945 10,597,305 3.3367 1.704 1.704 1.709 1.663 1.714 6,263,843 1.6918 1.82%
2009-12-31 0 3.300 3.290 3.330 3.280 3.350 906,398 2,995,770 3.3051 1.673 1.668 1.688 1.663 1.699 1,787,668 1.6758 -0.90%
2009-12-30 0 3.330 3.330 3.350 3.310 3.400 1,323,920 4,447,245 3.3591 1.688 1.688 1.699 1.678 1.724 2,611,137 1.7032 -1.48%
2009-12-29 0 3.380 3.370 3.380 3.160 3.390 3,740,800 12,507,804 3.3436 1.714 1.709 1.714 1.602 1.719 7,377,894 1.6953 4.32%
2009-12-28 0 3.240 3.230 3.270 3.200 3.280 1,591,152 5,164,572 3.2458 1.643 1.638 1.658 1.622 1.663 3,138,192 1.6457 -0.92%
2009-12-24 0 3.270 3.240 3.270 3.200 3.280 431,604 1,398,013 3.2391 1.658 1.643 1.658 1.622 1.663 851,243 1.6423 1.24%
2009-12-23 0 3.230 3.210 3.250 3.150 3.280 594,318 1,897,774 3.1932 1.638 1.628 1.648 1.597 1.663 1,172,160 1.6190 0.31%
2009-12-22 0 3.220 3.180 3.220 3.140 3.250 2,527,097 8,096,178 3.2037 1.633 1.612 1.633 1.592 1.648 4,984,135 1.6244 1.90%
2009-12-21 0 3.160 3.160 3.180 3.160 3.290 1,131,128 3,613,108 3.1943 1.602 1.602 1.612 1.602 1.668 2,230,898 1.6196 -3.95%
2009-12-18 0 3.290 3.280 3.300 3.160 3.300 5,463,521 17,565,748 3.2151 1.668 1.663 1.673 1.602 1.673 10,775,576 1.6301 1.54%
2009-12-17 0 3.240 3.230 3.240 3.200 3.350 3,070,038 9,989,195 3.2538 1.643 1.638 1.643 1.622 1.699 6,054,965 1.6498 -0.61%
2009-12-16 0 3.260 3.260 3.280 3.240 3.350 4,706,915 15,357,110 3.2627 1.653 1.653 1.663 1.643 1.699 9,283,340 1.6543 -2.40%
2009-12-15 0 3.340 3.310 3.350 3.300 3.420 3,762,251 12,551,859 3.3363 1.693 1.678 1.699 1.673 1.734 7,420,201 1.6916 -2.05%
2009-12-14 0 3.410 3.410 3.420 3.370 3.480 2,714,281 9,304,075 3.4278 1.729 1.729 1.734 1.709 1.764 5,353,314 1.7380 0.29%
2009-12-11 0 3.400 3.370 3.400 3.340 3.500 4,742,039 16,155,010 3.4068 1.724 1.709 1.724 1.693 1.775 9,352,614 1.7273 0.00%
2009-12-10 0 3.400 3.390 3.400 3.370 3.510 3,197,036 10,955,673 3.4268 1.724 1.719 1.724 1.709 1.780 6,305,440 1.7375 -3.13%
2009-12-09 0 3.510 3.500 3.510 3.480 3.590 11,233,198 39,645,569 3.5293 1.780 1.775 1.780 1.764 1.820 22,154,977 1.7895 -2.23%
2009-12-08 0 3.590 3.570 3.590 3.500 3.600 4,739,321 16,968,752 3.5804 1.820 1.810 1.820 1.775 1.825 9,347,253 1.8154 1.99%
2009-12-07 0 3.520 3.500 3.540 3.480 3.590 2,840,895 10,031,740 3.5312 1.785 1.775 1.795 1.764 1.820 5,603,032 1.7904 -1.40%
2009-12-04 0 3.570 3.570 3.590 3.550 3.610 6,282,658 22,499,116 3.5811 1.810 1.810 1.820 1.800 1.830 12,391,141 1.8157 -1.11%
2009-12-03 0 3.610 3.590 3.610 3.490 3.650 6,631,047 23,692,018 3.5729 1.830 1.820 1.830 1.770 1.851 13,078,261 1.8116 0.56%
2009-12-02 0 3.590 3.580 3.590 3.500 3.620 16,128,759 57,801,321 3.5837 1.820 1.815 1.820 1.775 1.835 31,810,379 1.8171 4.06%
2009-12-01 0 3.450 3.430 3.450 3.290 3.480 5,365,491 18,358,428 3.4216 1.749 1.739 1.749 1.668 1.764 10,582,234 1.7348 3.92%
2009-11-30 0 3.320 3.310 3.320 3.260 3.330 5,239,117 17,309,429 3.3039 1.683 1.678 1.683 1.653 1.688 10,332,990 1.6752 4.40%
2009-11-27 0 3.180 3.160 3.170 3.130 3.300 21,482,966 68,698,979 3.1978 1.612 1.602 1.607 1.587 1.673 42,370,358 1.6214 -7.02%
2009-11-26 0 3.420 3.420 3.430 3.380 3.650 7,129,824 24,782,640 3.4759 1.734 1.734 1.739 1.714 1.851 14,061,987 1.7624 -5.52%
2009-11-25 0 3.620 3.600 3.610 3.500 3.630 9,065,608 32,522,408 3.5874 1.835 1.825 1.830 1.775 1.841 17,879,889 1.8189 3.13%
2009-11-24 0 3.510 3.510 3.560 3.420 3.650 21,579,452 76,757,517 3.5570 1.780 1.780 1.805 1.734 1.851 42,560,655 1.8035 3.24%
2009-11-23 0 3.400 3.390 3.400 3.300 3.420 7,354,576 24,957,934 3.3935 1.724 1.719 1.724 1.673 1.734 14,505,261 1.7206 3.03%
2009-11-20 0 3.300 3.290 3.300 3.260 3.360 4,056,204 13,416,466 3.3076 1.673 1.668 1.673 1.653 1.704 7,999,958 1.6771 0.30%
2009-11-19 0 3.290 3.290 3.310 3.280 3.420 5,253,244 17,615,161 3.3532 1.668 1.668 1.678 1.663 1.734 10,360,852 1.7002 -3.24%
2009-11-18 0 3.400 3.390 3.400 3.360 3.480 9,639,861 32,985,038 3.4217 1.724 1.719 1.724 1.704 1.764 19,012,475 1.7349 -1.16%
2009-11-17 0 3.440 3.440 3.450 3.430 3.690 10,737,597 37,565,319 3.4985 1.744 1.744 1.749 1.739 1.871 21,177,515 1.7738 -5.75%
2009-11-16 0 3.650 3.640 3.650 3.430 3.700 30,561,905 110,277,157 3.6083 1.851 1.846 1.851 1.739 1.876 60,276,540 1.8295 5.49%
2009-11-13 0 3.460 3.450 3.460 3.290 3.460 15,549,078 52,756,775 3.3929 1.754 1.749 1.754 1.668 1.754 30,667,088 1.7203 5.49%
2009-11-12 0 3.280 3.270 3.300 3.200 3.300 7,355,130 23,940,194 3.2549 1.663 1.658 1.673 1.622 1.673 14,506,353 1.6503 3.14%
2009-11-11 0 3.180 3.170 3.190 3.160 3.210 1,670,567 5,309,559 3.1783 1.612 1.607 1.617 1.602 1.628 3,294,821 1.6115 0.63%
2009-11-10 0 3.160 3.150 3.160 3.150 3.280 2,734,819 8,743,272 3.1970 1.602 1.597 1.602 1.597 1.663 5,393,820 1.6210 -2.47%
2009-11-09 0 3.240 3.200 3.240 3.200 3.270 3,532,503 11,450,568 3.2415 1.643 1.622 1.643 1.622 1.658 6,967,074 1.6435 2.21%
2009-11-06 0 3.170 3.170 3.180 3.170 3.300 4,132,798 13,239,905 3.2036 1.607 1.607 1.612 1.607 1.673 8,151,022 1.6243 -2.46%
2009-11-05 0 3.250 3.220 3.250 3.130 3.250 3,449,150 11,105,213 3.2197 1.648 1.633 1.648 1.587 1.648 6,802,679 1.6325 2.85%
2009-11-04 0 3.160 3.160 3.170 3.120 3.170 2,328,400 7,319,348 3.1435 1.602 1.602 1.607 1.582 1.607 4,592,250 1.5938 1.28%
2009-11-03 0 3.120 3.130 3.190 3.100 3.200 2,708,300 8,465,177 3.1256 1.582 1.587 1.617 1.572 1.622 5,341,518 1.5848 -0.32%
2009-11-02 0 3.130 3.130 3.140 3.060 3.160 2,331,273 7,257,750 3.1132 1.587 1.587 1.592 1.552 1.602 4,597,916 1.5785 -1.26%
2009-10-30 0 3.170 3.170 3.180 3.160 3.280 4,271,471 13,614,756 3.1874 1.607 1.607 1.612 1.602 1.663 8,424,524 1.6161 0.32%
2009-10-29 0 3.160 3.140 3.170 3.100 3.200 3,916,667 12,256,787 3.1294 1.602 1.592 1.607 1.572 1.622 7,724,752 1.5867 -2.47%
2009-10-28 0 3.240 3.220 3.240 3.190 3.310 3,174,383 10,252,203 3.2297 1.643 1.633 1.643 1.617 1.678 6,260,762 1.6375 -1.22%
2009-10-27 0 3.280 3.260 3.270 3.220 3.350 3,300,333 10,856,606 3.2895 1.663 1.653 1.658 1.633 1.699 6,509,171 1.6679 -2.67%
2009-10-23 0 3.370 3.370 3.380 3.360 3.500 5,465,352 18,665,907 3.4153 1.709 1.709 1.714 1.704 1.775 10,779,188 1.7317 -1.46%
2009-10-22 0 3.420 3.410 3.420 3.340 3.510 12,744,936 43,594,988 3.4206 1.734 1.729 1.734 1.693 1.780 25,136,543 1.7343 -2.01%
2009-10-21 0 3.490 3.480 3.490 3.250 3.500 20,379,824 69,121,365 3.3917 1.770 1.764 1.770 1.648 1.775 40,194,657 1.7197 7.38%
2009-10-20 0 3.250 3.240 3.250 3.200 3.290 7,507,579 24,382,633 3.2477 1.648 1.643 1.648 1.622 1.668 14,807,025 1.6467 2.20%
2009-10-19 0 3.180 3.170 3.200 3.120 3.220 3,496,721 11,122,528 3.1808 1.612 1.607 1.622 1.582 1.633 6,896,502 1.6128 1.60%
2009-10-16 0 3.130 3.110 3.120 3.050 3.220 4,083,436 12,788,167 3.1317 1.587 1.577 1.582 1.546 1.633 8,053,667 1.5879 -1.88%
2009-10-15 0 3.190 3.170 3.190 3.170 3.420 14,374,180 47,052,129 3.2734 1.617 1.607 1.617 1.607 1.734 28,349,864 1.6597 -2.74%
2009-10-14 0 3.280 3.280 3.290 3.010 3.360 29,855,052 97,252,329 3.2575 1.663 1.663 1.668 1.526 1.704 58,882,430 1.6516 8.25%
2009-10-13 0 3.030 3.020 3.030 3.010 3.100 5,887,566 17,996,335 3.0567 1.536 1.531 1.536 1.526 1.572 11,611,911 1.5498 -0.33%
2009-10-12 0 3.040 3.020 3.040 3.010 3.050 3,197,800 9,650,696 3.0179 1.541 1.531 1.541 1.526 1.546 6,306,947 1.5302 1.33%
2009-10-09 0 3.000 2.990 3.000 2.980 3.050 5,108,200 15,325,256 3.0001 1.521 1.516 1.521 1.511 1.546 10,074,785 1.5211 -0.33%
2009-10-08 0 3.010 3.010 3.030 2.990 3.080 3,449,637 10,417,209 3.0198 1.526 1.526 1.536 1.516 1.562 6,803,639 1.5311 -1.63%
2009-10-07 0 3.060 3.060 3.070 3.040 3.100 3,376,327 10,383,958 3.0755 1.552 1.552 1.557 1.541 1.572 6,659,052 1.5594 2.00%
2009-10-06 0 3.000 2.990 3.000 2.980 3.060 3,657,420 10,981,849 3.0026 1.521 1.516 1.521 1.511 1.552 7,213,445 1.5224 0.00%
2009-10-05 0 3.000 2.980 3.000 2.920 3.020 2,204,027 6,569,136 2.9805 1.521 1.511 1.521 1.481 1.531 4,346,952 1.5112 2.39%
2009-10-02 0 2.930 2.920 2.940 2.920 3.000 3,795,052 11,173,978 2.9444 1.486 1.481 1.491 1.481 1.521 7,484,893 1.4929 -3.30%
2009-09-30 0 3.030 3.010 3.030 3.000 3.040 4,326,061 13,080,818 3.0237 1.536 1.526 1.536 1.521 1.541 8,532,190 1.5331 0.66%
2009-09-29 0 3.010 2.990 3.010 3.000 3.130 5,374,400 16,402,836 3.0520 1.526 1.516 1.526 1.521 1.587 10,599,805 1.5475 -2.27%
2009-09-28 0 3.080 3.080 3.100 3.070 3.170 2,775,333 8,601,266 3.0992 1.562 1.562 1.572 1.557 1.607 5,473,725 1.5714 -2.53%
2009-09-25 0 3.160 3.160 3.170 3.090 3.230 4,891,014 15,480,431 3.1651 1.602 1.602 1.607 1.567 1.638 9,646,434 1.6048 2.27%
2009-09-24 0 3.090 3.090 3.120 3.070 3.180 10,343,915 32,172,871 3.1103 1.567 1.567 1.582 1.557 1.612 20,401,065 1.5770 -4.04%
2009-09-23 0 3.220 3.210 3.220 3.200 3.270 1,444,257 4,651,012 3.2203 1.633 1.628 1.633 1.622 1.658 2,848,475 1.6328 -0.31%
2009-09-22 0 3.230 3.240 3.270 3.210 3.330 5,434,500 17,721,730 3.2610 1.638 1.643 1.658 1.628 1.688 10,718,339 1.6534 -0.31%
2009-09-21 0 3.240 3.240 3.250 3.230 3.370 4,085,571 13,381,319 3.2753 1.643 1.643 1.648 1.638 1.709 8,057,877 1.6607 -1.82%
2009-09-18 0 3.300 3.260 3.300 3.210 3.400 11,769,215 39,009,415 3.3145 1.673 1.653 1.673 1.628 1.724 23,212,151 1.6806 2.17%
2009-09-17 0 3.230 3.210 3.230 3.200 3.400 13,530,462 44,349,632 3.2778 1.638 1.628 1.638 1.622 1.724 26,685,818 1.6619 -2.71%
2009-09-16 0 3.320 3.310 3.340 3.310 3.430 2,987,306 10,036,209 3.3596 1.683 1.678 1.693 1.678 1.739 5,891,795 1.7034 -2.35%
2009-09-15 0 3.400 3.390 3.400 3.360 3.440 910,770 3,094,364 3.3975 1.724 1.719 1.724 1.704 1.744 1,796,291 1.7226 0.18%
2009-09-14 0 3.430 3.420 3.430 3.380 3.480 8,395,649 29,016,400 3.4561 1.721 1.716 1.721 1.696 1.746 16,734,181 1.7340 0.88%
2009-09-11 0 3.400 3.390 3.400 3.370 3.460 7,307,348 24,896,761 3.4071 1.706 1.701 1.706 1.691 1.736 14,564,982 1.7094 0.89%
2009-09-10 0 3.370 3.380 3.400 3.340 3.500 6,046,591 20,609,286 3.4084 1.691 1.696 1.706 1.676 1.756 12,052,046 1.7100 -0.88%
2009-09-09 0 3.400 3.390 3.410 3.380 3.450 2,426,237 8,256,087 3.4028 1.706 1.701 1.711 1.696 1.731 4,835,968 1.7072 -1.45%
2009-09-08 0 3.450 3.440 3.450 3.390 3.490 5,132,254 17,725,791 3.4538 1.731 1.726 1.731 1.701 1.751 10,229,592 1.7328 -1.43%
2009-09-07 0 3.500 3.490 3.500 3.420 3.530 8,609,306 30,029,573 3.4880 1.756 1.751 1.756 1.716 1.771 17,160,041 1.7500 4.17%
2009-09-04 0 3.360 3.360 3.370 3.150 3.370 6,629,745 21,683,685 3.2707 1.686 1.686 1.691 1.580 1.691 13,214,386 1.6409 5.66%
2009-09-03 0 3.180 3.170 3.180 3.050 3.200 5,220,186 16,450,692 3.1514 1.595 1.590 1.595 1.530 1.605 10,404,858 1.5811 4.26%
2009-09-02 0 3.050 3.050 3.070 3.040 3.130 7,859,233 24,143,781 3.0720 1.530 1.530 1.540 1.525 1.570 15,664,998 1.5413 -4.69%
2009-09-01 0 3.200 3.200 3.210 3.110 3.230 5,911,396 18,754,350 3.1726 1.605 1.605 1.610 1.560 1.621 11,782,575 1.5917 1.27%
2009-08-31 0 3.160 3.130 3.160 3.090 3.200 7,285,215 22,782,135 3.1272 1.585 1.570 1.585 1.550 1.605 14,520,867 1.5689 -2.77%
2009-08-28 0 3.250 3.240 3.250 3.210 3.370 3,111,888 10,113,616 3.2500 1.631 1.626 1.631 1.610 1.691 6,202,605 1.6305 -1.81%
2009-08-27 0 3.310 3.310 3.330 3.270 3.470 3,935,720 13,211,921 3.3569 1.661 1.661 1.671 1.641 1.741 7,844,664 1.6842 -3.50%
2009-08-26 0 3.430 3.410 3.430 3.350 3.500 5,402,112 18,503,852 3.4253 1.721 1.711 1.721 1.681 1.756 10,767,472 1.7185 -1.72%
2009-08-25 0 3.490 3.490 3.510 3.430 3.620 4,492,344 15,732,622 3.5021 1.751 1.751 1.761 1.721 1.816 8,954,126 1.7570 -2.51%
2009-08-24 0 3.580 3.580 3.590 3.550 3.690 3,348,444 12,042,558 3.5965 1.796 1.796 1.801 1.781 1.851 6,674,108 1.8044 -1.65%
2009-08-21 0 3.640 3.630 3.650 3.500 3.660 9,589,196 34,398,543 3.5872 1.826 1.821 1.831 1.756 1.836 19,113,155 1.7997 2.82%
2009-08-20 0 3.540 3.510 3.540 3.400 3.560 7,388,246 25,795,009 3.4914 1.776 1.761 1.776 1.706 1.786 14,726,228 1.7516 2.31%
2009-08-19 0 3.460 3.460 3.470 3.400 3.580 8,232,672 28,646,309 3.4796 1.736 1.736 1.741 1.706 1.796 16,409,335 1.7457 -3.08%
2009-08-18 0 3.570 3.560 3.570 3.290 3.580 20,833,986 71,493,499 3.4316 1.791 1.786 1.791 1.651 1.796 41,526,234 1.7216 7.85%
2009-08-17 0 3.310 3.290 3.320 3.220 3.410 7,687,308 25,634,193 3.3346 1.661 1.651 1.666 1.615 1.711 15,322,318 1.6730 -3.22%
2009-08-14 0 3.420 3.410 3.430 3.360 3.450 15,151,064 51,390,970 3.3919 1.716 1.711 1.721 1.686 1.731 30,199,052 1.7017 2.70%
2009-08-13 0 3.330 3.330 3.340 3.220 3.360 17,378,400 56,879,777 3.2730 1.671 1.671 1.676 1.615 1.686 34,638,571 1.6421 3.74%
2009-08-12 0 3.210 3.200 3.210 3.170 3.240 13,315,938 42,657,779 3.2035 1.610 1.605 1.610 1.590 1.626 26,541,285 1.6072 -2.73%
2009-08-11 0 3.300 3.290 3.300 3.220 3.550 19,229,051 63,458,218 3.3001 1.656 1.651 1.656 1.615 1.781 38,327,282 1.6557 -3.23%
2009-08-10 0 3.410 3.420 3.430 3.400 3.670 7,335,172 25,532,218 3.4808 1.711 1.716 1.721 1.706 1.841 14,620,441 1.7463 -4.21%
2009-08-07 0 3.560 3.560 3.570 3.500 3.630 5,187,764 18,466,221 3.5596 1.786 1.786 1.791 1.756 1.821 10,340,234 1.7859 -3.78%
2009-08-06 0 3.700 3.690 3.700 3.530 3.720 5,832,264 21,172,283 3.6302 1.856 1.851 1.856 1.771 1.866 11,624,850 1.8213 0.27%
2009-08-05 0 3.690 3.660 3.680 3.660 3.800 6,263,664 23,297,910 3.7195 1.851 1.836 1.846 1.836 1.906 12,484,715 1.8661 -1.07%
2009-08-04 0 3.730 3.700 3.730 3.700 3.950 10,033,637 37,940,567 3.7813 1.871 1.856 1.871 1.856 1.982 19,999,013 1.8971 -4.11%
2009-08-03 0 3.890 3.880 3.890 3.830 3.980 13,269,032 51,362,687 3.8709 1.952 1.947 1.952 1.922 1.997 26,447,792 1.9420 0.86%
2009-07-31 0 4.070 4.070 4.080 3.900 4.110 34,722,015 140,021,968 4.0327 1.935 1.935 1.940 1.854 1.954 73,036,071 1.9172 4.63%
2009-07-30 0 3.890 3.890 3.900 3.730 3.950 20,093,962 77,768,580 3.8702 1.849 1.849 1.854 1.773 1.878 42,266,672 1.8400 2.91%
2009-07-29 0 3.780 3.770 3.780 3.560 4.140 54,930,037 212,473,431 3.8681 1.797 1.792 1.797 1.692 1.968 115,542,663 1.8389 -9.35%
2009-07-28 0 4.170 4.170 4.180 3.970 4.270 45,212,814 184,915,754 4.0899 1.982 1.982 1.987 1.887 2.030 95,102,957 1.9444 4.25%
2009-07-27 0 4.000 3.990 4.000 3.840 4.000 20,858,724 82,492,240 3.9548 1.902 1.897 1.902 1.826 1.902 43,875,312 1.8802 0.76%
2009-07-24 0 3.970 3.960 3.970 3.800 4.030 29,068,256 114,598,237 3.9424 1.887 1.883 1.887 1.807 1.916 61,143,664 1.8742 7.01%
2009-07-23 0 3.710 3.710 3.720 3.400 3.730 29,537,612 106,127,108 3.5929 1.764 1.764 1.769 1.616 1.773 62,130,931 1.7081 9.12%
2009-07-22 0 3.400 3.390 3.400 3.260 3.480 16,418,542 55,545,216 3.3831 1.616 1.612 1.616 1.550 1.654 34,535,605 1.6083 4.29%
2009-07-21 0 3.260 3.250 3.260 3.220 3.280 6,796,904 22,108,575 3.2527 1.550 1.545 1.550 1.531 1.559 14,296,957 1.5464 0.62%
2009-07-20 0 3.240 3.230 3.240 3.180 3.300 17,507,588 56,607,430 3.2333 1.540 1.536 1.540 1.512 1.569 36,826,360 1.5371 0.93%
2009-07-17 0 3.210 3.210 3.220 2.980 3.330 44,431,586 142,109,926 3.1984 1.526 1.526 1.531 1.417 1.583 93,459,681 1.5205 3.55%
2009-07-16 0 3.100 3.090 3.100 3.060 3.190 13,994,232 43,532,498 3.1107 1.474 1.469 1.474 1.455 1.517 29,436,187 1.4789 -0.96%
2009-07-15 0 3.130 3.130 3.140 3.100 3.230 10,238,884 32,026,774 3.1280 1.488 1.488 1.493 1.474 1.536 21,536,995 1.4871 -1.88%
2009-07-14 0 3.190 3.190 3.200 3.140 3.310 15,194,140 48,506,525 3.1924 1.517 1.517 1.521 1.493 1.574 31,960,135 1.5177 -0.93%
2009-07-13 0 3.220 3.210 3.220 3.100 3.300 33,606,416 107,704,143 3.2049 1.531 1.526 1.531 1.474 1.569 70,689,463 1.5236 5.57%
2009-07-10 0 3.050 3.040 3.050 2.990 3.090 14,125,324 42,963,520 3.0416 1.450 1.445 1.450 1.421 1.469 29,711,932 1.4460 3.04%
2009-07-09 0 2.960 2.970 2.980 2.880 3.000 16,706,444 49,321,505 2.9522 1.407 1.412 1.417 1.369 1.426 35,141,193 1.4035 5.71%
2009-07-08 0 2.800 2.800 2.810 2.750 2.850 5,190,532 14,584,019 2.8097 1.331 1.331 1.336 1.307 1.355 10,918,032 1.3358 -1.06%
2009-07-07 0 2.830 2.820 2.840 2.750 2.830 4,823,660 13,496,217 2.7979 1.345 1.341 1.350 1.307 1.345 10,146,334 1.3302 2.17%
2009-07-06 0 2.770 2.760 2.780 2.700 2.800 4,375,300 12,030,078 2.7495 1.317 1.312 1.322 1.284 1.331 9,203,231 1.3072 2.21%
2009-07-03 0 2.710 2.700 2.710 2.630 2.730 5,183,625 13,939,506 2.6891 1.288 1.284 1.288 1.250 1.298 10,903,503 1.2784 -0.73%
2009-07-02 0 2.730 2.720 2.740 2.720 2.800 5,580,074 15,379,345 2.7561 1.298 1.293 1.303 1.293 1.331 11,737,414 1.3103 1.87%
2009-06-30 0 2.680 2.660 2.720 2.630 2.850 10,776,940 29,291,126 2.7179 1.274 1.265 1.293 1.250 1.355 22,668,769 1.2921 -4.63%
2009-06-29 0 2.810 2.800 2.810 2.780 2.850 2,971,108 8,330,089 2.8037 1.336 1.331 1.336 1.322 1.355 6,249,581 1.3329 0.36%
2009-06-26 0 2.800 2.810 2.820 2.790 2.870 4,362,440 12,285,379 2.8162 1.331 1.336 1.341 1.326 1.364 9,176,180 1.3388 -1.41%
2009-06-25 0 2.840 2.810 2.850 2.770 2.850 5,132,664 14,369,713 2.7997 1.350 1.336 1.355 1.317 1.355 10,796,309 1.3310 2.53%
2009-06-24 0 2.770 2.760 2.770 2.660 2.830 6,370,776 17,721,496 2.7817 1.317 1.312 1.317 1.265 1.345 13,400,618 1.3224 3.75%
2009-06-23 0 2.670 2.660 2.670 2.650 2.740 7,935,474 21,229,546 2.6753 1.269 1.265 1.269 1.260 1.303 16,691,884 1.2718 -4.64%
2009-06-22 0 2.800 2.790 2.800 2.790 2.890 6,876,000 19,526,180 2.8398 1.331 1.326 1.331 1.326 1.374 14,463,332 1.3500 -2.44%
2009-06-19 0 2.870 2.850 2.870 2.720 2.900 13,968,000 39,259,260 2.8107 1.364 1.355 1.364 1.293 1.379 29,381,009 1.3362 1.41%
2009-06-18 0 2.830 2.820 2.830 2.820 2.980 11,491,031 33,000,762 2.8719 1.345 1.341 1.345 1.341 1.417 24,170,825 1.3653 -4.71%
2009-06-17 0 2.970 2.970 2.980 2.960 3.130 10,575,108 31,692,838 2.9969 1.412 1.412 1.417 1.407 1.488 22,244,226 1.4248 -3.88%
2009-06-16 0 3.090 3.070 3.080 2.920 3.100 10,789,230 32,453,254 3.0079 1.469 1.460 1.464 1.388 1.474 22,694,621 1.4300 1.98%
2009-06-15 0 3.030 3.020 3.030 3.000 3.220 16,788,484 52,241,730 3.1118 1.440 1.436 1.440 1.426 1.531 35,313,760 1.4794 -2.88%
2009-06-12 0 3.120 3.110 3.120 2.890 3.150 28,559,352 85,707,173 3.0010 1.483 1.479 1.483 1.374 1.498 60,073,209 1.4267 9.47%
2009-06-11 0 2.850 2.840 2.860 2.810 2.890 4,920,632 14,027,462 2.8507 1.355 1.350 1.360 1.336 1.374 10,350,310 1.3553 -1.04%
2009-06-10 0 2.880 2.880 2.890 2.810 2.890 5,055,572 14,453,568 2.8589 1.369 1.369 1.374 1.336 1.374 10,634,150 1.3592 1.77%
2009-06-09 0 2.830 2.800 2.820 2.680 2.920 10,543,556 29,382,268 2.7868 1.345 1.331 1.341 1.274 1.388 22,177,858 1.3248 -2.41%
2009-06-08 0 2.900 2.880 2.900 2.850 3.010 10,960,772 32,351,736 2.9516 1.379 1.369 1.379 1.355 1.431 23,055,451 1.4032 0.69%
2009-06-05 0 2.880 2.880 2.890 2.830 2.970 15,491,372 44,929,866 2.9003 1.369 1.369 1.374 1.345 1.412 32,585,348 1.3788 2.13%
2009-06-04 0 2.820 2.820 2.830 2.630 2.820 15,186,823 41,050,191 2.7030 1.341 1.341 1.345 1.250 1.341 31,944,744 1.2850 4.44%
2009-06-03 0 2.700 2.700 2.710 2.670 2.880 14,786,493 41,154,279 2.7832 1.284 1.284 1.288 1.269 1.369 31,102,669 1.3232 -1.82%
2009-06-02 0 2.750 2.750 2.760 2.670 3.050 20,923,596 59,552,171 2.8462 1.307 1.307 1.312 1.269 1.450 44,011,767 1.3531 -7.72%
2009-06-01 0 2.980 2.980 2.990 2.910 3.050 19,950,179 59,183,987 2.9666 1.417 1.417 1.421 1.383 1.450 41,964,232 1.4103 5.67%
2009-05-29 0 2.820 2.810 2.820 2.600 2.910 20,308,268 57,208,441 2.8170 1.341 1.336 1.341 1.236 1.383 42,717,455 1.3392 12.80%
2009-05-27 0 2.500 2.500 2.510 2.470 2.540 6,309,340 15,811,900 2.5061 1.189 1.189 1.193 1.174 1.208 13,271,390 1.1914 1.21%
2009-05-26 0 2.470 2.460 2.470 2.440 2.570 5,824,989 14,513,866 2.4917 1.174 1.170 1.174 1.160 1.222 12,252,581 1.1846 -1.20%
2009-05-25 0 2.500 2.490 2.500 2.380 2.500 6,050,264 14,701,600 2.4299 1.189 1.184 1.189 1.131 1.189 12,726,436 1.1552 2.88%
2009-05-22 0 2.430 2.420 2.440 2.310 2.480 18,765,604 45,249,754 2.4113 1.155 1.150 1.160 1.098 1.179 39,472,536 1.1464 -1.10%
2009-05-21 0 2.490 2.480 2.490 2.250 2.500 16,525,720 39,565,706 2.3942 1.168 1.163 1.168 1.055 1.173 35,227,925 1.1231 8.26%
2009-05-20 0 2.300 2.300 2.320 2.200 2.370 16,581,564 38,052,519 2.2949 1.079 1.079 1.088 1.032 1.112 35,346,968 1.0765 4.07%
2009-05-19 0 2.210 2.210 2.220 2.080 2.220 18,476,292 39,747,537 2.1513 1.037 1.037 1.041 0.976 1.041 39,385,965 1.0092 6.25%
2009-05-18 0 2.080 2.070 2.080 1.930 2.120 12,783,220 26,304,236 2.0577 0.976 0.971 0.976 0.905 0.995 27,250,027 0.9653 4.52%
2009-05-15 0 1.990 1.970 1.990 1.950 2.010 6,375,332 12,615,317 1.9788 0.934 0.924 0.934 0.915 0.943 13,590,314 0.9283 3.11%
2009-05-14 0 1.930 1.920 1.930 1.870 1.930 3,992,176 7,605,830 1.9052 0.905 0.901 0.905 0.877 0.905 8,510,133 0.8937 -1.03%
2009-05-13 0 1.950 1.940 1.950 1.900 1.970 4,124,940 8,040,387 1.9492 0.915 0.910 0.915 0.891 0.924 8,793,146 0.9144 2.09%
2009-05-12 0 1.910 1.910 1.920 1.840 1.930 8,778,220 16,672,049 1.8993 0.896 0.896 0.901 0.863 0.905 18,712,557 0.8910 3.24%
2009-05-11 0 1.850 1.870 1.880 1.830 2.050 12,117,536 23,692,029 1.9552 0.868 0.877 0.882 0.858 0.962 25,830,986 0.9172 -7.96%
2009-05-08 0 2.010 2.010 2.020 1.990 2.070 7,221,828 14,663,286 2.0304 0.943 0.943 0.948 0.934 0.971 15,394,792 0.9525 1.01%
2009-05-07 0 1.990 1.980 2.000 1.970 2.100 9,556,928 19,420,133 2.0320 0.934 0.929 0.938 0.924 0.985 20,372,531 0.9533 -1.00%
2009-05-06 0 2.010 2.010 2.020 1.920 2.030 11,661,108 23,188,274 1.9885 0.943 0.943 0.948 0.901 0.952 24,858,017 0.9328 3.61%
2009-05-05 0 1.940 1.940 1.950 1.880 2.060 13,085,532 25,668,086 1.9616 0.910 0.910 0.915 0.882 0.966 27,894,466 0.9202 -3.96%
2009-05-04 0 2.020 2.010 2.020 1.890 2.060 20,924,168 41,737,166 1.9947 0.948 0.943 0.948 0.887 0.966 44,604,109 0.9357 6.88%
2009-04-30 0 1.890 1.880 1.900 1.870 1.960 16,450,480 31,341,339 1.9052 0.887 0.882 0.891 0.877 0.919 35,067,536 0.8937 0.00%
2009-04-29 0 1.890 1.880 1.890 1.800 1.900 17,294,000 32,073,220 1.8546 0.887 0.882 0.887 0.844 0.891 36,865,670 0.8700 1.07%
2009-04-28 0 1.870 1.870 1.880 1.760 2.010 38,770,492 72,218,877 1.8627 0.877 0.877 0.882 0.826 0.943 82,647,169 0.8738 3.89%
2009-04-27 0 1.800 1.790 1.800 1.740 1.830 17,735,552 31,380,538 1.7694 0.844 0.840 0.844 0.816 0.858 37,806,927 0.8300 -2.17%
2009-04-24 0 1.840 1.820 1.840 1.660 1.860 15,594,240 27,880,843 1.7879 0.863 0.854 0.863 0.779 0.873 33,242,286 0.8387 9.52%
2009-04-23 0 1.680 1.680 1.690 1.650 1.720 8,878,000 14,905,100 1.6789 0.788 0.788 0.793 0.774 0.807 18,925,258 0.7876 0.00%
2009-04-22 0 1.680 1.680 1.690 1.670 1.770 10,756,000 18,424,789 1.7130 0.788 0.788 0.793 0.783 0.830 22,928,596 0.8036 -0.59%
2009-04-21 0 1.690 1.680 1.690 1.660 1.710 9,177,332 15,460,551 1.6846 0.793 0.788 0.793 0.779 0.802 19,563,345 0.7903 -2.87%
2009-04-20 0 1.740 1.740 1.760 1.700 1.820 8,469,860 15,008,410 1.7720 0.816 0.816 0.826 0.797 0.854 18,055,225 0.8313 -4.40%
2009-04-17 0 1.820 1.800 1.810 1.760 1.860 9,569,952 17,372,160 1.8153 0.854 0.844 0.849 0.826 0.873 20,400,294 0.8516 2.82%
2009-04-16 0 1.770 1.770 1.780 1.730 1.870 11,416,000 20,504,370 1.7961 0.830 0.830 0.835 0.812 0.877 24,335,520 0.8426 -1.67%
2009-04-15 0 1.800 1.790 1.810 1.690 1.820 10,938,888 19,502,128 1.7828 0.844 0.840 0.849 0.793 0.854 23,318,459 0.8363 4.65%
2009-04-14 0 1.720 1.720 1.730 1.710 1.820 18,017,028 31,587,145 1.7532 0.807 0.807 0.812 0.802 0.854 38,406,950 0.8224 1.18%
2009-04-09 0 1.700 1.690 1.700 1.540 1.720 14,460,888 23,642,058 1.6349 0.797 0.793 0.797 0.722 0.807 30,826,317 0.7669 11.11%
2009-04-08 0 1.530 1.540 1.550 1.520 1.620 17,720,504 27,816,601 1.5697 0.718 0.722 0.727 0.713 0.760 37,774,849 0.7364 -7.27%
2009-04-07 0 1.650 1.640 1.650 1.550 1.720 24,426,044 40,055,290 1.6399 0.774 0.769 0.774 0.727 0.807 52,069,068 0.7693 5.77%
2009-04-06 0 1.560 1.570 1.580 1.540 1.620 19,849,188 31,045,504 1.5641 0.732 0.737 0.741 0.722 0.760 42,312,571 0.7337 4.00%
2009-04-03 0 1.500 1.490 1.500 1.390 1.510 21,008,980 30,399,438 1.4470 0.704 0.699 0.704 0.652 0.708 44,784,903 0.6788 6.38%
2009-04-02 0 1.410 1.400 1.410 1.340 1.410 13,465,984 18,774,668 1.3942 0.661 0.657 0.661 0.629 0.661 28,705,477 0.6540 5.22%
2009-04-01 0 1.340 1.330 1.340 1.310 1.360 2,635,776 3,529,429 1.3390 0.629 0.624 0.629 0.615 0.638 5,618,691 0.6282 0.00%
2009-03-31 0 1.340 1.330 1.340 1.310 1.350 2,668,444 3,543,982 1.3281 0.629 0.624 0.629 0.615 0.633 5,688,330 0.6230 0.00%
2009-03-30 0 1.340 1.340 1.350 1.330 1.400 7,046,000 9,519,880 1.3511 0.629 0.629 0.633 0.624 0.657 15,019,978 0.6338 -4.96%
2009-03-27 0 1.410 1.410 1.420 1.350 1.420 13,752,888 19,148,721 1.3923 0.661 0.661 0.666 0.633 0.666 29,317,071 0.6532 2.92%
2009-03-26 0 1.370 1.360 1.370 1.330 1.380 9,604,442 13,022,006 1.3558 0.643 0.638 0.643 0.624 0.647 20,473,817 0.6360 0.74%
2009-03-25 0 1.360 1.350 1.370 1.320 1.400 10,275,576 14,036,021 1.3660 0.638 0.633 0.643 0.619 0.657 21,904,475 0.6408 0.00%
2009-03-24 0 1.360 1.350 1.360 1.310 1.440 18,404,220 25,055,828 1.3614 0.638 0.633 0.638 0.615 0.676 39,232,329 0.6387 -1.45%
2009-03-23 0 1.380 1.380 1.390 1.310 1.390 22,316,000 30,366,980 1.3608 0.647 0.647 0.652 0.615 0.652 47,571,081 0.6383 6.98%
2009-03-20 0 1.290 1.280 1.290 1.260 1.310 4,438,000 5,681,800 1.2803 0.605 0.600 0.605 0.591 0.615 9,460,497 0.6006 -0.77%
2009-03-19 0 1.300 1.290 1.300 1.230 1.300 9,624,000 12,262,020 1.2741 0.610 0.605 0.610 0.577 0.610 20,515,508 0.5977 5.69%
2009-03-18 0 1.230 1.220 1.230 1.200 1.260 7,252,176 8,937,733 1.2324 0.577 0.572 0.577 0.563 0.591 15,459,484 0.5781 2.50%
2009-03-17 0 1.200 1.200 1.210 1.200 1.230 2,649,332 3,220,612 1.2156 0.563 0.563 0.568 0.563 0.577 5,647,589 0.5703 -2.44%
2009-03-16 0 1.230 1.220 1.230 1.200 1.230 4,703,220 5,710,103 1.2141 0.577 0.572 0.577 0.563 0.577 10,025,868 0.5695 3.36%
2009-03-13 0 1.190 1.190 1.200 1.180 1.220 5,081,332 6,097,165 1.1999 0.558 0.558 0.563 0.554 0.572 10,831,890 0.5629 1.71%
2009-03-12 0 1.170 1.170 1.180 1.160 1.210 4,302,664 5,059,164 1.1758 0.549 0.549 0.554 0.544 0.568 9,172,001 0.5516 -3.31%
2009-03-11 0 1.210 1.210 1.220 1.190 1.220 3,889,492 4,698,589 1.2080 0.568 0.568 0.572 0.558 0.572 8,291,241 0.5667 2.54%
2009-03-10 0 1.180 1.160 1.180 1.150 1.200 1,784,220 2,103,029 1.1787 0.554 0.544 0.554 0.539 0.563 3,803,427 0.5529 0.00%
2009-03-09 0 1.180 1.170 1.180 1.150 1.190 2,704,000 3,166,500 1.1710 0.554 0.549 0.554 0.539 0.558 5,764,125 0.5493 1.72%
2009-03-06 0 1.160 1.150 1.160 1.120 1.180 3,185,444 3,670,908 1.1524 0.544 0.539 0.544 0.525 0.554 6,790,420 0.5406 -1.69%
2009-03-05 0 1.180 1.170 1.190 1.150 1.230 5,852,108 6,897,063 1.1786 0.554 0.549 0.558 0.539 0.577 12,474,955 0.5529 0.00%
2009-03-04 0 1.180 1.170 1.180 1.090 1.200 4,700,577 5,409,946 1.1509 0.554 0.549 0.554 0.511 0.563 10,020,234 0.5399 7.27%
2009-03-03 0 1.100 1.100 1.110 1.010 1.150 10,602,000 11,368,920 1.0723 0.516 0.516 0.521 0.474 0.539 22,600,314 0.5030 -1.79%
2009-03-02 0 1.120 1.110 1.120 1.100 1.170 5,264,000 5,895,320 1.1199 0.525 0.521 0.525 0.516 0.549 11,221,284 0.5254 -6.67%
2009-02-27 0 1.200 1.180 1.200 1.180 1.230 5,447,996 6,532,151 1.1990 0.563 0.554 0.563 0.554 0.577 11,613,509 0.5625 -1.64%
2009-02-26 0 1.220 1.210 1.220 1.200 1.290 6,754,000 8,262,880 1.2234 0.572 0.568 0.572 0.563 0.605 14,397,521 0.5739 -3.94%
2009-02-25 0 1.270 1.270 1.280 1.260 1.350 8,698,000 11,281,020 1.2970 0.596 0.596 0.600 0.591 0.633 18,541,552 0.6084 -3.79%
2009-02-24 0 1.320 1.310 1.320 1.280 1.330 5,220,664 6,832,883 1.3088 0.619 0.615 0.619 0.600 0.624 11,128,904 0.6140 0.76%
2009-02-23 0 1.310 1.300 1.310 1.280 1.320 3,376,000 4,391,200 1.3007 0.615 0.610 0.615 0.600 0.619 7,196,629 0.6102 0.77%
2009-02-20 0 1.300 1.280 1.290 1.280 1.320 6,949,038 9,011,487 1.2968 0.610 0.600 0.605 0.600 0.619 14,813,284 0.6083 -1.52%
2009-02-19 0 1.320 1.320 1.330 1.320 1.350 2,159,776 2,878,649 1.3328 0.619 0.619 0.624 0.619 0.633 4,604,001 0.6252 -0.75%
2009-02-18 0 1.330 1.320 1.330 1.280 1.360 9,216,668 12,193,882 1.3230 0.624 0.619 0.624 0.600 0.638 19,647,198 0.6206 -2.92%
2009-02-17 0 1.370 1.360 1.370 1.300 1.380 15,408,444 20,880,826 1.3552 0.643 0.638 0.643 0.610 0.647 32,846,224 0.6357 2.24%
2009-02-16 0 1.340 1.340 1.350 1.300 1.370 22,251,660 29,876,710 1.3427 0.629 0.629 0.633 0.610 0.643 47,433,928 0.6299 3.08%
2009-02-13 0 1.300 1.290 1.300 1.260 1.300 7,422,972 9,556,733 1.2875 0.610 0.605 0.610 0.591 0.610 15,823,571 0.6040 4.84%
2009-02-12 0 1.240 1.230 1.240 1.230 1.280 2,916,444 3,647,808 1.2508 0.582 0.577 0.582 0.577 0.600 6,216,992 0.5867 0.00%
2009-02-11 0 1.240 1.240 1.250 1.220 1.250 1,924,000 2,373,720 1.2337 0.582 0.582 0.586 0.572 0.586 4,101,396 0.5788 -3.12%
2009-02-10 0 1.280 1.280 1.290 1.250 1.330 8,401,780 10,829,866 1.2890 0.600 0.600 0.605 0.586 0.624 17,910,099 0.6047 2.40%
2009-02-09 0 1.250 1.250 1.270 1.250 1.280 3,357,444 4,229,021 1.2596 0.586 0.586 0.596 0.586 0.600 7,157,073 0.5909 0.00%
2009-02-06 0 1.250 1.250 1.260 1.230 1.260 4,030,440 5,026,732 1.2472 0.586 0.586 0.591 0.577 0.591 8,591,701 0.5851 0.81%
2009-02-05 0 1.240 1.230 1.240 1.200 1.270 7,214,000 8,943,926 1.2398 0.582 0.577 0.582 0.563 0.596 15,378,105 0.5816 1.64%
2009-02-04 0 1.220 1.220 1.230 1.200 1.230 4,814,112 5,853,901 1.2160 0.572 0.572 0.577 0.563 0.577 10,262,256 0.5704 2.52%
2009-02-03 0 1.190 1.190 1.200 1.190 1.230 4,589,544 5,563,373 1.2122 0.558 0.558 0.563 0.558 0.577 9,783,544 0.5686 -0.83%
2009-02-02 0 1.200 1.190 1.200 1.180 1.210 3,887,110 4,646,541 1.1954 0.563 0.558 0.563 0.554 0.568 8,286,164 0.5608 -1.64%
2009-01-30 0 1.220 1.210 1.220 1.130 1.220 2,808,000 3,280,180 1.1682 0.572 0.568 0.572 0.530 0.572 5,985,822 0.5480 5.17%
2009-01-29 0 1.160 1.160 1.170 1.140 1.170 2,100,060 2,444,588 1.1641 0.544 0.544 0.549 0.535 0.549 4,476,704 0.5461 2.65%
2009-01-23 0 1.130 1.120 1.130 1.110 1.160 4,078,648 4,607,429 1.1296 0.530 0.525 0.530 0.521 0.544 8,694,466 0.5299 -3.42%
2009-01-22 0 1.170 1.160 1.170 1.160 1.220 2,340,220 2,758,873 1.1789 0.549 0.544 0.549 0.544 0.572 4,988,654 0.5530 -3.31%
2009-01-21 0 1.210 1.200 1.210 1.180 1.220 5,891,212 7,042,086 1.1954 0.568 0.563 0.568 0.554 0.572 12,558,314 0.5608 0.00%
2009-01-20 0 1.210 1.200 1.210 1.160 1.230 3,608,000 4,303,840 1.1929 0.568 0.563 0.568 0.544 0.577 7,691,184 0.5596 1.68%
2009-01-19 0 1.190 1.190 1.210 1.170 1.230 4,585,087 5,475,289 1.1942 0.558 0.558 0.568 0.549 0.577 9,774,043 0.5602 -3.25%
2009-01-16 0 1.230 1.230 1.240 1.220 1.250 5,800,888 7,163,377 1.2349 0.577 0.577 0.582 0.572 0.586 12,365,770 0.5793 -0.81%
2009-01-15 0 1.240 1.230 1.240 1.190 1.240 6,554,664 7,965,137 1.2152 0.582 0.577 0.582 0.558 0.582 13,972,596 0.5701 -2.36%
2009-01-14 0 1.270 1.270 1.280 1.200 1.290 7,796,000 9,838,340 1.2620 0.596 0.596 0.600 0.563 0.605 16,618,756 0.5920 5.83%
2009-01-13 0 1.200 1.200 1.210 1.160 1.220 7,979,328 9,519,954 1.1931 0.563 0.563 0.568 0.544 0.572 17,009,556 0.5597 -0.83%
2009-01-12 0 1.210 1.200 1.210 1.190 1.270 4,995,049 6,090,451 1.2193 0.568 0.563 0.568 0.558 0.596 10,647,960 0.5720 -5.47%
2009-01-09 0 1.280 1.260 1.280 1.220 1.280 5,840,888 7,339,772 1.2566 0.600 0.591 0.600 0.572 0.600 12,451,038 0.5895 2.40%
2009-01-08 0 1.250 1.250 1.260 1.210 1.260 10,288,000 12,713,320 1.2357 0.586 0.586 0.591 0.568 0.591 21,930,959 0.5797 -2.34%
2009-01-07 0 1.280 1.270 1.280 1.280 1.380 18,835,937 25,095,555 1.3323 0.600 0.596 0.600 0.600 0.647 40,152,621 0.6250 -5.88%
2009-01-06 0 1.360 1.350 1.360 1.340 1.380 9,650,920 13,070,782 1.3544 0.638 0.633 0.638 0.629 0.647 20,572,894 0.6353 -0.73%
2009-01-05 0 1.370 1.370 1.380 1.330 1.400 12,247,424 16,655,072 1.3599 0.643 0.643 0.647 0.624 0.657 26,107,869 0.6379 1.48%
2009-01-02 0 1.350 1.340 1.350 1.330 1.370 7,784,000 10,459,180 1.3437 0.633 0.629 0.633 0.624 0.643 16,593,175 0.6303 0.00%
2008-12-31 0 1.350 1.330 1.350 1.330 1.370 7,892,532 10,655,689 1.3501 0.633 0.624 0.633 0.624 0.643 16,824,533 0.6333 1.50%
2008-12-30 0 1.330 1.330 1.340 1.320 1.420 20,366,000 27,821,320 1.3661 0.624 0.624 0.629 0.619 0.666 43,414,261 0.6408 -1.48%
2008-12-29 0 1.350 1.340 1.350 1.230 1.350 19,488,700 25,466,569 1.3067 0.633 0.629 0.633 0.577 0.633 41,544,118 0.6130 7.14%
2008-12-24 0 1.260 1.270 1.280 1.210 1.280 10,345,328 13,017,507 1.2583 0.591 0.596 0.600 0.568 0.600 22,053,165 0.5903 0.80%
2008-12-23 0 1.250 1.250 1.260 1.170 1.260 14,199,000 17,281,500 1.2171 0.586 0.586 0.591 0.549 0.591 30,268,049 0.5709 3.31%
2008-12-22 0 1.210 1.210 1.220 1.200 1.320 19,375,200 24,042,960 1.2409 0.568 0.568 0.572 0.563 0.619 41,302,170 0.5821 -6.20%
2008-12-19 0 1.290 1.280 1.290 1.260 1.350 39,552,645 51,961,532 1.3137 0.605 0.600 0.605 0.591 0.633 84,314,487 0.6163 0.00%
2008-12-18 0 1.290 1.280 1.290 1.210 1.310 44,297,440 56,469,274 1.2748 0.605 0.600 0.605 0.568 0.615 94,428,980 0.5980 5.74%
2008-12-17 0 1.220 1.210 1.220 1.180 1.230 24,338,681 29,407,876 1.2083 0.572 0.568 0.572 0.554 0.577 51,882,836 0.5668 3.39%
2008-12-16 0 1.180 1.180 1.190 1.150 1.240 9,945,328 11,949,934 1.2016 0.554 0.554 0.558 0.539 0.582 21,200,484 0.5637 -1.67%
2008-12-15 0 1.200 1.180 1.190 1.170 1.240 8,374,444 10,039,303 1.1988 0.563 0.554 0.558 0.549 0.582 17,851,826 0.5624 4.35%
2008-12-12 0 1.150 1.140 1.150 1.110 1.260 16,006,000 18,885,180 1.1799 0.539 0.535 0.539 0.521 0.591 34,120,036 0.5535 -5.74%
2008-12-11 0 1.220 1.210 1.220 1.220 1.280 16,384,832 20,518,655 1.2523 0.572 0.568 0.572 0.572 0.600 34,927,594 0.5875 -2.40%
2008-12-10 0 1.250 1.250 1.260 1.210 1.320 29,929,044 37,959,463 1.2683 0.586 0.586 0.591 0.568 0.619 63,799,829 0.5950 0.00%
2008-12-09 0 1.250 1.250 1.260 1.170 1.290 51,509,560 63,679,754 1.2363 0.586 0.586 0.591 0.549 0.605 109,803,077 0.5799 7.76%
2008-12-08 0 1.160 1.150 1.160 1.150 1.200 25,575,220 29,898,726 1.1691 0.544 0.539 0.544 0.539 0.563 54,518,770 0.5484 0.87%
2008-12-05 0 1.150 1.150 1.160 1.110 1.170 23,900,000 27,345,060 1.1441 0.539 0.539 0.544 0.521 0.549 50,947,699 0.5367 3.60%
2008-12-04 0 1.110 1.100 1.110 1.080 1.190 30,631,464 35,007,290 1.1429 0.521 0.516 0.521 0.507 0.558 65,297,180 0.5361 -2.63%
2008-12-03 0 1.140 1.130 1.140 1.110 1.160 39,477,600 44,671,924 1.1316 0.535 0.530 0.535 0.521 0.544 84,154,514 0.5308 7.55%
2008-12-02 0 1.060 1.060 1.070 0.980 1.090 42,418,000 44,079,677 1.0392 0.497 0.497 0.502 0.460 0.511 90,422,573 0.4875 2.91%
2008-12-01 0 1.030 1.030 1.040 0.940 1.070 46,763,332 47,771,229 1.0216 0.483 0.483 0.488 0.441 0.502 99,685,529 0.4792 9.57%
2008-11-28 0 0.940 0.940 0.950 0.880 0.960 26,775,264 24,865,478 0.9287 0.441 0.441 0.446 0.413 0.450 57,076,907 0.4356 5.62%
2008-11-27 0 0.890 0.890 0.900 0.860 0.940 26,051,728 23,530,526 0.9032 0.418 0.418 0.422 0.403 0.441 55,534,544 0.4237 3.49%
2008-11-26 0 0.860 0.850 0.860 0.820 0.870 7,530,000 6,443,900 0.8558 0.403 0.399 0.403 0.385 0.408 16,051,723 0.4014 3.61%
2008-11-25 0 0.830 0.830 0.840 0.830 0.860 3,404,000 2,869,460 0.8430 0.389 0.389 0.394 0.389 0.403 7,256,317 0.3954 0.00%
2008-11-24 0 0.830 0.830 0.840 0.810 0.890 6,412,000 5,413,140 0.8442 0.389 0.389 0.394 0.380 0.418 13,668,479 0.3960 -4.60%
2008-11-21 0 0.870 0.870 0.880 0.800 0.910 17,015,336 14,836,572 0.8720 0.408 0.408 0.413 0.375 0.427 36,271,641 0.4090 4.82%
2008-11-20 0 0.830 0.830 0.840 0.810 0.840 3,902,000 3,209,380 0.8225 0.389 0.389 0.394 0.380 0.394 8,317,905 0.3858 -3.49%
2008-11-19 0 0.860 0.850 0.860 0.850 0.910 7,027,108 6,209,962 0.8837 0.403 0.399 0.403 0.399 0.427 14,979,706 0.4146 -2.27%
2008-11-18 0 0.880 0.880 0.890 0.870 0.910 7,938,000 7,024,800 0.8850 0.413 0.413 0.418 0.408 0.427 16,921,457 0.4151 -3.30%
2008-11-17 0 0.910 0.900 0.910 0.870 0.950 7,200,000 6,491,960 0.9017 0.427 0.422 0.427 0.408 0.446 15,348,261 0.4230 -2.15%
2008-11-14 0 0.930 0.930 0.940 0.930 0.980 10,624,888 10,100,939 0.9507 0.436 0.436 0.441 0.436 0.460 22,649,104 0.4460 2.20%
2008-11-13 0 0.910 0.910 0.920 0.860 0.940 13,476,220 12,251,734 0.9091 0.427 0.427 0.432 0.403 0.441 28,727,297 0.4265 -5.21%
2008-11-12 0 0.960 0.960 0.970 0.950 1.070 36,111,500 35,488,675 0.9828 0.450 0.450 0.455 0.446 0.502 76,978,988 0.4610 -6.80%
2008-11-11 0 1.030 1.030 1.040 0.950 1.260 78,913,780 87,088,145 1.1036 0.483 0.483 0.488 0.446 0.591 168,220,732 0.5177 5.10%
2008-11-10 0 0.980 0.980 0.990 0.940 1.030 35,912,000 35,146,460 0.9787 0.460 0.460 0.464 0.441 0.483 76,553,714 0.4591 12.64%
2008-11-07 0 0.870 0.860 0.870 0.790 0.890 25,588,000 21,833,800 0.8533 0.408 0.403 0.408 0.371 0.418 54,546,013 0.4003 6.10%
2008-11-06 0 0.820 0.810 0.820 0.790 0.820 5,023,980 4,028,924 0.8019 0.385 0.380 0.385 0.371 0.385 10,709,633 0.3762 -2.38%
2008-11-05 0 0.840 0.830 0.850 0.820 0.870 4,995,996 4,237,326 0.8481 0.394 0.389 0.399 0.385 0.408 10,649,979 0.3979 5.00%
2008-11-04 0 0.800 0.800 0.810 0.790 0.840 1,259,000 1,008,480 0.8010 0.375 0.375 0.380 0.371 0.394 2,683,814 0.3758 -3.61%
2008-11-03 0 0.830 0.810 0.830 0.810 0.910 6,354,448 5,388,945 0.8481 0.389 0.380 0.389 0.380 0.427 13,545,795 0.3978 0.00%
2008-10-31 0 0.830 0.820 0.830 0.690 0.870 9,996,000 8,006,460 0.8010 0.389 0.385 0.389 0.324 0.408 21,308,502 0.3757 12.16%
2008-10-30 0 0.740 0.730 0.740 0.650 0.750 5,721,996 4,100,629 0.7166 0.347 0.342 0.347 0.305 0.352 12,197,595 0.3362 17.46%
2008-10-29 0 0.630 0.630 0.640 0.620 0.720 5,836,000 3,835,500 0.6572 0.296 0.296 0.300 0.291 0.338 12,440,618 0.3083 5.00%
2008-10-28 0 0.600 0.590 0.600 0.600 0.680 4,553,164 2,841,891 0.6242 0.281 0.277 0.281 0.281 0.319 9,705,993 0.2928 -4.76%
2008-10-27 0 0.630 0.620 0.640 0.600 0.750 2,713,464 1,803,230 0.6645 0.296 0.291 0.300 0.281 0.352 5,784,299 0.3117 -13.70%
2008-10-24 0 0.730 0.720 0.730 0.690 0.780 8,476,800 6,095,308 0.7191 0.342 0.338 0.342 0.324 0.366 18,070,019 0.3373 -2.67%
2008-10-23 0 0.750 0.750 0.760 0.600 0.760 18,897,772 12,793,468 0.6770 0.352 0.352 0.357 0.281 0.357 40,284,435 0.3176 -2.60%
2008-10-22 0 0.770 0.740 0.770 0.680 0.870 3,858,390 2,989,015 0.7747 0.361 0.347 0.361 0.319 0.408 8,224,941 0.3634 -12.50%
2008-10-21 0 0.880 0.870 0.880 0.830 0.910 2,512,576 2,139,981 0.8517 0.413 0.408 0.413 0.389 0.427 5,356,065 0.3995 1.15%
2008-10-20 0 0.870 0.870 0.880 0.800 0.910 7,886,472 6,751,731 0.8561 0.408 0.408 0.413 0.375 0.427 16,811,615 0.4016 1.16%
2008-10-17 0 0.860 0.850 0.860 0.850 0.910 2,160,377 1,902,133 0.8805 0.403 0.399 0.403 0.399 0.427 4,605,282 0.4130 -5.49%
2008-10-16 0 0.910 0.910 0.920 0.890 0.920 3,482,884 3,144,171 0.9027 0.427 0.427 0.432 0.418 0.432 7,424,474 0.4235 -6.19%
2008-10-15 0 0.970 0.940 0.970 0.920 1.090 3,921,220 3,938,760 1.0045 0.455 0.441 0.455 0.432 0.511 8,358,876 0.4712 -9.35%
2008-10-14 0 1.070 1.060 1.070 1.030 1.150 10,459,252 11,136,358 1.0647 0.502 0.497 0.502 0.483 0.539 22,296,018 0.4995 9.18%
2008-10-13 0 0.980 0.970 0.980 0.950 1.000 5,071,376 4,971,844 0.9804 0.460 0.455 0.460 0.446 0.469 10,810,667 0.4599 -2.00%
2008-10-10 0 1.000 0.990 1.000 0.900 1.000 2,699,524 2,548,158 0.9439 0.469 0.464 0.469 0.422 0.469 5,754,583 0.4428 -2.91%
2008-10-09 0 1.030 1.010 1.030 0.990 1.080 3,596,444 3,684,444 1.0245 0.483 0.474 0.483 0.464 0.507 7,666,550 0.4806 -3.74%
2008-10-08 0 1.070 1.070 1.080 0.930 1.120 12,794,428 12,923,352 1.0101 0.502 0.502 0.507 0.436 0.525 27,273,919 0.4738 -4.46%
2008-10-06 0 1.120 1.110 1.120 1.100 1.190 1,888,780 2,131,601 1.1286 0.525 0.521 0.525 0.516 0.558 4,026,318 0.5294 -5.88%
2008-10-03 0 1.190 1.190 1.200 1.180 1.230 3,336,000 4,010,080 1.2021 0.558 0.558 0.563 0.554 0.577 7,111,361 0.5639 -2.46%
2008-10-02 0 1.220 1.210 1.220 1.170 1.300 6,216,000 7,611,920 1.2246 0.572 0.568 0.572 0.549 0.610 13,250,665 0.5745 3.39%
2008-09-30 0 1.180 1.180 1.220 1.100 1.230 3,133,236 3,664,214 1.1695 0.554 0.554 0.572 0.516 0.577 6,679,128 0.5486 -2.48%
2008-09-29 0 1.210 1.200 1.210 1.210 1.290 829,500 1,025,115 1.2358 0.568 0.563 0.568 0.568 0.605 1,768,248 0.5797 -3.97%
2008-09-26 0 1.260 1.240 1.260 1.210 1.280 1,505,500 1,897,120 1.2601 0.591 0.582 0.591 0.568 0.600 3,209,279 0.5911 0.00%
2008-09-25 0 1.260 1.250 1.260 1.210 1.310 3,129,180 4,002,551 1.2791 0.591 0.586 0.591 0.568 0.615 6,670,482 0.6000 -1.56%
2008-09-24 0 1.280 1.280 1.290 1.280 1.340 2,572,000 3,345,060 1.3006 0.600 0.600 0.605 0.600 0.629 5,482,740 0.6101 -3.03%
2008-09-23 0 1.320 1.320 1.340 1.310 1.390 1,907,332 2,578,672 1.3520 0.619 0.619 0.629 0.615 0.652 4,065,865 0.6342 -4.35%
2008-09-22 0 1.380 1.370 1.380 1.300 1.420 7,408,440 10,058,657 1.3577 0.647 0.643 0.647 0.610 0.666 15,792,593 0.6369 2.22%
2008-09-19 0 1.350 1.340 1.350 1.350 1.510 7,381,184 10,464,308 1.4177 0.633 0.629 0.633 0.633 0.708 15,734,491 0.6651 -2.88%
2008-09-18 0 1.390 1.360 1.390 1.160 1.390 7,058,396 8,930,247 1.2652 0.652 0.638 0.652 0.544 0.652 15,046,403 0.5935 -2.32%
2008-09-17 0 1.460 1.450 1.460 1.440 1.520 1,363,108 1,998,293 1.4660 0.668 0.663 0.668 0.658 0.695 2,981,295 0.6703 -1.35%
2008-09-16 0 1.480 1.450 1.480 1.390 1.480 1,186,548 1,725,226 1.4540 0.677 0.663 0.677 0.636 0.677 2,595,135 0.6648 -3.27%
2008-09-12 0 1.530 1.520 1.530 1.520 1.650 2,218,976 3,420,260 1.5414 0.700 0.695 0.700 0.695 0.754 4,853,189 0.7047 2.00%
2008-09-11 0 1.500 1.500 1.510 1.450 1.520 3,010,444 4,454,584 1.4797 0.686 0.686 0.690 0.663 0.695 6,584,233 0.6766 0.00%
2008-09-10 0 1.500 1.480 1.500 1.440 1.500 4,851,100 7,141,893 1.4722 0.686 0.677 0.686 0.658 0.686 10,609,987 0.6731 0.00%
2008-09-09 0 1.500 1.500 1.520 1.420 1.510 3,830,308 5,692,942 1.4863 0.686 0.686 0.695 0.649 0.690 8,377,382 0.6796 0.00%
2008-09-08 0 1.500 1.500 1.510 1.430 1.620 11,150,064 16,657,970 1.4940 0.686 0.686 0.690 0.654 0.741 24,386,641 0.6831 1.35%
2008-09-05 0 1.480 1.460 1.480 1.250 1.500 20,389,020 27,592,821 1.3533 0.677 0.668 0.677 0.572 0.686 44,593,440 0.6188 0.00%
2008-09-04 0 1.480 1.470 1.480 1.480 1.680 7,816,304 12,018,632 1.5376 0.677 0.672 0.677 0.677 0.768 17,095,274 0.7030 -11.90%
2008-09-03 0 1.680 1.670 1.680 1.660 1.760 682,000 1,156,080 1.6951 0.768 0.764 0.768 0.759 0.805 1,491,623 0.7750 -4.55%
2008-09-02 0 1.760 1.760 1.770 1.730 1.810 167,108 295,904 1.7707 0.805 0.805 0.809 0.791 0.828 365,487 0.8096 -2.22%
2008-09-01 0 1.800 1.760 1.800 1.750 1.830 358,000 635,760 1.7759 0.823 0.805 0.823 0.800 0.837 782,993 0.8120 -1.64%
2008-08-29 0 1.830 1.770 1.830 1.750 1.830 1,553,600 2,781,608 1.7904 0.837 0.809 0.837 0.800 0.837 3,397,925 0.8186 2.23%
2008-08-28 0 1.790 1.770 1.790 1.740 1.800 1,518,000 2,672,240 1.7604 0.818 0.809 0.818 0.796 0.823 3,320,064 0.8049 -0.56%
2008-08-27 0 1.800 1.790 1.800 1.750 1.810 550,011 976,660 1.7757 0.823 0.818 0.823 0.800 0.828 1,202,946 0.8119 -1.10%
2008-08-26 0 1.820 1.820 1.830 1.740 1.830 654,364 1,169,461 1.7872 0.832 0.832 0.837 0.796 0.837 1,431,179 0.8171 2.82%
2008-08-25 0 1.770 1.760 1.770 1.730 1.880 5,914,444 10,477,286 1.7715 0.809 0.805 0.809 0.791 0.860 12,935,659 0.8100 -1.67%
2008-08-21 0 1.800 1.810 1.830 1.730 1.920 14,369,655 26,210,458 1.8240 0.823 0.828 0.837 0.791 0.878 31,428,306 0.8340 2.86%
2008-08-20 0 1.750 1.740 1.750 1.550 1.790 12,435,356 20,114,626 1.6175 0.800 0.796 0.800 0.709 0.818 27,197,742 0.7396 12.90%
2008-08-19 0 1.550 1.510 1.550 1.510 1.580 6,538,000 10,113,680 1.5469 0.709 0.690 0.709 0.690 0.722 14,299,457 0.7073 -1.90%
2008-08-18 0 1.580 1.560 1.620 1.560 1.700 3,474,000 5,531,720 1.5923 0.722 0.713 0.741 0.713 0.777 7,598,090 0.7280 -7.06%
2008-08-15 0 1.700 1.650 1.730 1.620 1.710 1,704,444 2,830,490 1.6607 0.777 0.754 0.791 0.741 0.782 3,727,841 0.7593 0.00%
2008-08-14 0 1.700 1.690 1.700 1.620 1.700 2,586,924 4,296,229 1.6607 0.777 0.773 0.777 0.741 0.777 5,657,939 0.7593 0.00%
2008-08-13 0 1.700 1.670 1.710 1.650 1.710 1,021,600 1,713,096 1.6769 0.777 0.764 0.782 0.754 0.782 2,234,372 0.7667 -1.16%
2008-08-12 0 1.720 1.710 1.720 1.710 1.860 1,466,220 2,561,785 1.7472 0.786 0.782 0.786 0.782 0.850 3,206,814 0.7989 -5.49%
2008-08-11 0 1.820 1.750 1.810 1.650 1.830 1,548,444 2,758,444 1.7814 0.832 0.800 0.828 0.754 0.837 3,386,649 0.8145 4.60%
2008-08-08 0 1.740 1.730 1.740 1.700 1.830 1,656,000 2,920,240 1.7634 0.796 0.791 0.796 0.777 0.837 3,621,888 0.8063 -5.43%
2008-08-07 0 1.840 1.830 1.840 1.810 1.900 1,044,548 1,933,722 1.8513 0.841 0.837 0.841 0.828 0.869 2,284,562 0.8464 -1.60%
2008-08-05 0 1.870 1.870 1.890 1.860 1.900 1,205,152 2,267,596 1.8816 0.855 0.855 0.864 0.850 0.869 2,635,824 0.8603 -3.61%
2008-08-04 0 1.940 1.940 1.950 1.880 1.950 1,753,110 3,375,142 1.9252 0.887 0.887 0.892 0.860 0.892 3,834,280 0.8803 0.52%
2008-08-01 0 1.930 1.930 1.950 1.890 1.950 993,776 1,920,717 1.9327 0.882 0.882 0.892 0.864 0.892 2,173,517 0.8837 -1.03%
2008-07-31 0 1.950 1.940 1.950 1.880 1.980 1,177,886 2,302,593 1.9549 0.892 0.887 0.892 0.860 0.905 2,576,190 0.8938 -0.51%
2008-07-30 0 1.960 1.950 1.970 1.910 2.020 1,947,516 3,822,607 1.9628 0.896 0.892 0.901 0.873 0.924 4,259,471 0.8974 -2.00%
2008-07-29 0 2.000 2.000 2.020 1.960 2.000 1,011,112 2,008,915 1.9868 0.914 0.914 0.924 0.896 0.914 2,211,434 0.9084 -1.48%
2008-07-28 0 2.030 2.030 2.040 1.940 2.040 3,931,552 7,932,591 2.0177 0.928 0.928 0.933 0.887 0.933 8,598,816 0.9225 2.53%
2008-07-25 0 1.980 1.950 1.980 1.920 1.980 483,332 944,584 1.9543 0.905 0.892 0.905 0.878 0.905 1,057,110 0.8936 0.00%
2008-07-24 0 1.980 1.920 1.980 1.900 2.050 2,175,108 4,311,532 1.9822 0.905 0.878 0.905 0.869 0.937 4,757,244 0.9063 -1.00%
2008-07-23 0 2.000 2.000 2.020 1.960 2.020 2,182,000 4,364,540 2.0002 0.914 0.914 0.924 0.896 0.924 4,772,318 0.9146 0.50%
2008-07-22 0 1.990 1.990 2.000 1.920 2.000 1,574,900 3,110,710 1.9752 0.910 0.910 0.914 0.878 0.914 3,444,511 0.9031 2.58%
2008-07-21 0 1.940 1.940 1.950 1.940 2.040 813,772 1,603,702 1.9707 0.887 0.887 0.892 0.887 0.933 1,779,825 0.9010 -3.00%
2008-07-18 0 2.000 1.950 2.000 1.850 2.000 5,986,000 11,693,420 1.9535 0.914 0.892 0.914 0.846 0.914 13,092,161 0.8932 3.63%
2008-07-17 0 1.930 1.920 1.950 1.870 2.100 8,196,000 15,961,480 1.9475 0.882 0.878 0.892 0.855 0.960 17,925,719 0.8904 -4.46%
2008-07-16 0 2.020 2.010 2.030 2.000 2.050 4,068,000 8,263,840 2.0314 0.924 0.919 0.928 0.914 0.937 8,897,245 0.9288 -0.49%
2008-07-15 0 2.030 2.020 2.030 2.000 2.150 4,434,260 9,184,360 2.0712 0.928 0.924 0.928 0.914 0.983 9,698,304 0.9470 -1.46%
2008-07-14 0 2.060 2.060 2.080 1.990 2.130 1,035,332 2,136,457 2.0635 0.942 0.942 0.951 0.910 0.974 2,264,406 0.9435 -2.37%
2008-07-11 0 2.110 2.100 2.110 2.070 2.190 2,026,308 4,279,442 2.1119 0.965 0.960 0.965 0.946 1.001 4,431,799 0.9656 0.48%
2008-07-10 0 2.100 2.070 2.100 1.950 2.150 2,525,552 5,233,478 2.0722 0.960 0.946 0.960 0.892 0.983 5,523,711 0.9475 2.44%
2008-07-09 0 2.050 2.050 2.060 1.880 2.080 3,067,016 6,033,508 1.9672 0.937 0.937 0.942 0.860 0.951 6,707,963 0.8995 10.81%
2008-07-08 0 1.850 1.850 1.880 1.850 1.910 1,076,444 2,015,008 1.8719 0.846 0.846 0.860 0.846 0.873 2,354,323 0.8559 -2.63%
2008-07-07 0 1.900 1.900 1.910 1.860 1.970 4,750,664 9,094,275 1.9143 0.869 0.869 0.873 0.850 0.901 10,390,320 0.8753 -4.52%
2008-07-04 0 1.990 1.960 1.980 1.960 2.050 915,772 1,831,260 1.9997 0.910 0.896 0.905 0.896 0.937 2,002,913 0.9143 -1.00%
2008-07-03 0 2.010 2.000 2.010 1.960 2.130 2,492,532 5,028,808 2.0176 0.919 0.914 0.919 0.896 0.974 5,451,492 0.9225 0.00%
2008-07-02 0 2.010 1.950 2.020 1.920 2.050 1,397,108 2,805,354 2.0080 0.919 0.892 0.924 0.878 0.937 3,055,657 0.9181 0.00%
2008-06-30 0 2.010 2.030 2.060 2.000 2.060 354,440 718,687 2.0277 0.919 0.928 0.942 0.914 0.942 775,206 0.9271 -2.90%
2008-06-27 0 2.070 2.010 2.090 1.950 2.070 2,494,320 5,023,594 2.0140 0.946 0.919 0.956 0.892 0.946 5,455,402 0.9208 0.00%
2008-06-26 0 2.070 2.060 2.070 2.030 2.130 5,275,552 10,877,895 2.0619 0.946 0.942 0.946 0.928 0.974 11,538,319 0.9428 4.55%
2008-06-25 0 1.980 1.920 1.980 1.840 2.010 4,308,000 8,328,200 1.9332 0.905 0.878 0.905 0.841 0.919 9,422,157 0.8839 7.61%
2008-06-24 0 1.840 1.830 1.840 1.800 1.980 3,658,660 6,869,854 1.8777 0.841 0.837 0.841 0.823 0.905 8,001,966 0.8585 -8.00%
2008-06-23 0 2.000 2.000 2.040 1.940 2.250 3,720,000 7,809,920 2.0994 0.914 0.914 0.933 0.887 1.029 8,136,124 0.9599 -11.11%
2008-06-20 0 2.250 2.230 2.270 2.200 2.330 2,640,000 5,974,560 2.2631 1.029 1.020 1.038 1.006 1.065 5,774,024 1.0347 -4.66%
2008-06-19 0 2.360 2.380 2.470 2.300 2.440 1,032,181 2,482,478 2.4051 1.079 1.088 1.129 1.052 1.116 2,257,514 1.0997 -3.28%
2008-06-18 0 2.440 2.420 2.440 2.380 2.440 719,908 1,738,000 2.4142 1.116 1.106 1.116 1.088 1.116 1,574,532 1.1038 0.83%
2008-06-17 0 2.420 2.400 2.420 2.330 2.490 520,000 1,250,160 2.4042 1.106 1.097 1.106 1.065 1.138 1,137,308 1.0992 1.68%
2008-06-16 0 2.380 2.380 2.420 2.300 2.400 2,752,817 6,479,608 2.3538 1.088 1.088 1.106 1.052 1.097 6,020,769 1.0762 -0.83%
2008-06-13 0 2.400 2.380 2.400 2.360 2.580 2,250,664 5,399,176 2.3989 1.097 1.088 1.097 1.079 1.180 4,922,495 1.0968 -3.90%
2008-06-12 0 9.990 9.960 9.980 9.700 10.16 1,052,000 10,325,940 9.8155 1.142 1.138 1.141 1.109 1.161 9,203,444 1.1220 -1.67%
2008-06-11 0 10.16 10.16 10.20 10.10 10.46 835,043 8,521,630 10.205 1.161 1.161 1.166 1.154 1.196 7,305,391 1.1665 -1.93%
2008-06-10 0 10.36 10.30 10.46 10.20 10.80 614,222 6,398,291 10.417 1.184 1.177 1.196 1.166 1.234 5,373,534 1.1907 -5.47%
2008-06-06 0 10.96 10.92 11.00 10.96 11.20 735,461 8,127,878 11.051 1.253 1.248 1.257 1.253 1.280 6,434,196 1.2632 -0.90%
2008-06-05 0 11.06 11.02 11.06 10.96 11.22 304,555 3,383,467 11.110 1.264 1.260 1.264 1.253 1.283 2,664,406 1.2699 -1.25%
2008-06-04 0 11.20 11.20 11.26 10.82 11.38 2,014,555 22,389,589 11.114 1.280 1.280 1.287 1.237 1.301 17,624,376 1.2704 -1.93%
2008-06-03 0 11.60 11.58 11.60 11.40 11.78 2,250,000 26,130,200 11.613 1.305 1.303 1.305 1.283 1.326 19,994,430 1.3069 -0.85%
2008-06-02 0 11.70 11.70 11.72 11.14 11.70 1,812,694 20,822,181 11.487 1.317 1.317 1.319 1.254 1.317 16,108,348 1.2926 6.17%
2008-05-30 0 11.02 11.00 11.02 10.74 11.40 2,385,711 26,117,530 10.948 1.240 1.238 1.240 1.209 1.283 21,200,414 1.2319 2.99%
2008-05-29 0 10.70 10.70 10.74 10.62 10.98 1,250,377 13,461,359 10.766 1.204 1.204 1.209 1.195 1.236 11,111,367 1.2115 0.38%
2008-05-28 0 10.66 10.74 10.80 10.60 11.46 1,963,399 21,367,957 10.883 1.200 1.209 1.215 1.193 1.290 17,447,575 1.2247 -4.82%
2008-05-27 0 11.20 11.20 11.28 11.18 11.86 1,091,332 12,523,465 11.475 1.260 1.260 1.269 1.258 1.335 9,698,027 1.2913 -3.95%
2008-05-26 0 11.66 11.58 11.66 11.60 12.00 509,999 5,978,275 11.722 1.312 1.303 1.312 1.305 1.350 4,532,062 1.3191 -3.64%
2008-05-23 0 12.10 12.04 12.10 12.00 12.26 684,146 8,284,274 12.109 1.362 1.355 1.362 1.350 1.380 6,079,604 1.3626 -1.63%
2008-05-22 0 12.30 12.30 12.40 12.18 12.32 156,000 1,907,480 12.227 1.384 1.384 1.395 1.371 1.386 1,386,280 1.3760 -2.23%
2008-05-21 0 12.58 12.56 12.58 12.48 12.88 365,999 4,623,228 12.632 1.416 1.413 1.416 1.404 1.449 3,252,418 1.4215 2.95%
2008-05-20 0 12.22 12.22 12.24 12.20 12.48 239,254 2,948,226 12.323 1.375 1.375 1.377 1.373 1.404 2,126,110 1.3867 -0.97%
2008-05-19 0 12.34 12.30 12.34 12.20 12.54 278,424 3,454,870 12.409 1.389 1.384 1.389 1.373 1.411 2,474,191 1.3964 1.98%
2008-05-16 0 12.10 12.10 12.12 12.10 12.40 652,777 7,965,611 12.203 1.362 1.362 1.364 1.362 1.395 5,800,846 1.3732 -1.79%
2008-05-15 0 12.32 12.26 12.32 12.12 12.66 539,668 6,652,823 12.328 1.386 1.380 1.386 1.364 1.425 4,795,713 1.3872 -2.69%
2008-05-14 0 12.66 12.54 12.70 12.38 12.76 852,000 10,589,920 12.430 1.425 1.411 1.429 1.393 1.436 7,571,224 1.3987 2.43%
2008-05-13 0 12.36 12.34 12.56 12.14 12.50 190,665 2,348,517 12.318 1.391 1.389 1.413 1.366 1.407 1,694,328 1.3861 -0.16%
2008-05-09 0 12.38 12.38 12.40 12.32 12.50 294,532 3,650,298 12.394 1.393 1.393 1.395 1.386 1.407 2,617,333 1.3947 0.16%
2008-05-08 0 12.36 12.34 12.38 12.30 12.98 162,444 2,009,139 12.368 1.391 1.389 1.393 1.384 1.461 1,443,545 1.3918 0.32%
2008-05-07 0 12.32 12.32 12.40 12.20 12.70 634,288 7,895,933 12.449 1.386 1.386 1.395 1.373 1.429 5,636,545 1.4008 -3.30%
2008-05-06 0 12.74 12.74 12.76 12.60 12.78 188,556 2,392,577 12.689 1.434 1.434 1.436 1.418 1.438 1,675,587 1.4279 -0.16%
2008-05-05 0 12.76 12.74 12.76 12.70 12.94 385,333 4,914,725 12.755 1.436 1.434 1.436 1.429 1.456 3,424,228 1.4353 -0.78%
2008-05-02 0 12.86 12.84 12.96 12.74 13.10 792,152 10,272,207 12.968 1.447 1.445 1.458 1.434 1.474 7,039,390 1.4592 -0.92%
2008-04-30 0 12.98 12.88 12.98 12.86 13.00 390,608 5,046,189 12.919 1.461 1.449 1.461 1.447 1.463 3,471,104 1.4538 1.56%
2008-04-29 0 12.78 12.78 12.80 12.54 12.86 275,796 3,519,926 12.763 1.438 1.438 1.440 1.411 1.447 2,450,837 1.4362 2.57%
2008-04-28 0 12.46 12.46 12.62 12.44 12.68 305,914 3,860,482 12.620 1.402 1.402 1.420 1.400 1.427 2,718,478 1.4201 -1.42%
2008-04-25 0 12.64 12.64 12.66 12.60 12.70 2,961,333 37,464,896 12.651 1.422 1.422 1.425 1.418 1.429 26,315,629 1.4237 -0.47%
2008-04-24 0 12.70 12.70 12.76 12.60 13.28 1,113,330 14,481,108 13.007 1.429 1.429 1.436 1.418 1.494 9,893,510 1.4637 -2.16%
2008-04-23 0 12.98 12.92 12.98 12.80 13.14 442,744 5,749,822 12.987 1.461 1.454 1.461 1.440 1.479 3,934,406 1.4614 0.15%
2008-04-22 0 12.96 12.96 13.00 12.54 13.00 772,914 9,991,509 12.927 1.458 1.458 1.463 1.411 1.463 6,868,433 1.4547 3.02%
2008-04-21 0 12.58 12.56 12.60 12.50 12.66 306,554 3,850,294 12.560 1.416 1.413 1.418 1.407 1.425 2,724,166 1.4134 0.16%
2008-04-18 0 12.56 12.50 12.56 12.30 12.70 251,843 3,138,481 12.462 1.413 1.407 1.413 1.384 1.429 2,237,981 1.4024 3.29%
2008-04-17 0 12.16 12.16 12.46 12.10 12.70 432,000 5,335,120 12.350 1.368 1.368 1.402 1.362 1.429 3,838,931 1.3897 -1.14%
2008-04-16 0 12.30 12.12 12.30 12.06 12.30 128,000 1,556,960 12.164 1.384 1.364 1.384 1.357 1.384 1,137,461 1.3688 0.00%
2008-04-15 0 12.30 12.20 12.30 11.62 12.40 153,333 1,881,569 12.271 1.384 1.373 1.384 1.308 1.395 1,362,580 1.3809 2.50%
2008-04-14 0 12.00 12.00 12.14 11.96 12.28 606,000 7,296,120 12.040 1.350 1.350 1.366 1.346 1.382 5,385,166 1.3549 -5.96%
2008-04-11 0 12.76 12.76 13.00 12.70 13.06 540,000 6,973,760 12.914 1.436 1.436 1.463 1.429 1.470 4,798,663 1.4533 -0.31%
2008-04-10 0 12.80 12.80 12.90 12.68 12.90 183,110 2,346,688 12.816 1.440 1.440 1.452 1.427 1.452 1,627,191 1.4422 0.79%
2008-04-09 0 12.70 12.70 12.72 12.64 13.00 220,300 2,802,212 12.720 1.429 1.429 1.431 1.422 1.463 1,957,677 1.4314 0.00%
2008-04-08 0 12.70 12.70 12.78 12.70 13.00 296,154 3,788,092 12.791 1.429 1.429 1.438 1.429 1.463 2,631,747 1.4394 -2.31%
2008-04-07 0 13.00 12.92 13.00 12.36 13.08 368,925 4,789,403 12.982 1.463 1.454 1.463 1.391 1.472 3,278,420 1.4609 0.15%
2008-04-03 0 12.98 12.40 13.00 12.34 13.04 310,111 4,013,410 12.942 1.461 1.395 1.463 1.389 1.467 2,755,774 1.4564 4.51%
2008-04-02 0 12.42 12.42 12.70 12.42 13.24 459,020 5,952,923 12.969 1.398 1.398 1.429 1.398 1.490 4,079,041 1.4594 -3.12%
2008-04-01 0 12.82 12.62 12.92 12.64 12.88 500,133 6,375,338 12.747 1.443 1.420 1.454 1.422 1.449 4,444,388 1.4345 0.63%
2008-03-31 0 12.74 12.60 12.74 12.00 13.00 583,050 7,336,779 12.583 1.434 1.418 1.434 1.350 1.463 5,181,223 1.4160 6.17%
2008-03-28 0 12.00 11.98 12.00 11.62 12.26 1,043,685 12,384,540 11.866 1.350 1.348 1.350 1.308 1.380 9,274,616 1.3353 -0.17%
2008-03-27 0 12.02 12.00 12.02 11.88 12.30 497,333 5,983,409 12.031 1.353 1.350 1.353 1.337 1.384 4,419,507 1.3539 0.00%
2008-03-26 0 12.02 12.02 12.18 11.10 12.28 889,583 10,639,493 11.960 1.353 1.353 1.371 1.249 1.382 7,905,202 1.3459 7.51%
2008-03-25 0 11.18 11.12 11.20 10.36 11.30 961,520 10,487,720 10.907 1.258 1.251 1.260 1.166 1.272 8,544,464 1.2274 4.29%
2008-03-20 0 10.72 10.72 10.80 10.60 11.10 282,223 3,052,385 10.816 1.206 1.206 1.215 1.193 1.249 2,507,950 1.2171 -4.29%
2008-03-19 0 11.20 11.00 11.20 10.80 11.32 1,501,609 16,461,867 10.963 1.260 1.238 1.260 1.215 1.274 13,343,918 1.2337 6.06%
2008-03-18 0 10.56 10.54 10.68 10.06 11.50 937,764 9,884,061 10.540 1.188 1.186 1.202 1.132 1.294 8,333,358 1.1861 -8.17%
2008-03-17 0 11.50 11.50 11.58 11.00 12.00 2,885,077 33,463,266 11.599 1.294 1.294 1.303 1.238 1.350 25,637,986 1.3052 -5.74%
2008-03-14 0 12.20 11.94 12.12 11.86 13.18 1,832,400 22,723,560 12.401 1.373 1.344 1.364 1.335 1.483 16,283,464 1.3955 -7.44%
2008-03-13 0 13.18 12.98 13.18 13.00 13.66 593,082 7,923,902 13.361 1.483 1.461 1.483 1.463 1.537 5,270,372 1.5035 -3.51%
2008-03-12 0 13.66 13.48 13.66 13.48 13.80 216,900 2,962,441 13.658 1.537 1.517 1.537 1.517 1.553 1,927,463 1.5370 1.34%
2008-03-11 0 13.48 13.40 13.48 13.14 13.50 1,487,457 19,763,764 13.287 1.517 1.508 1.517 1.479 1.519 13,218,158 1.4952 -0.59%
2008-03-10 0 13.56 13.56 13.68 13.12 13.54 862,459 11,523,631 13.361 1.526 1.526 1.539 1.476 1.524 7,664,167 1.5036 1.04%
2008-03-07 0 13.42 13.42 13.46 13.02 13.46 598,111 7,928,350 13.256 1.510 1.510 1.515 1.465 1.515 5,315,061 1.4917 0.90%
2008-03-06 0 13.30 13.30 13.40 13.10 13.44 390,222 5,198,570 13.322 1.497 1.497 1.508 1.474 1.512 3,467,674 1.4992 -1.04%
2008-03-05 0 13.44 13.50 13.52 13.22 13.68 231,458 3,113,028 13.450 1.512 1.519 1.521 1.488 1.539 2,056,831 1.5135 -2.61%
2008-03-04 0 13.80 13.70 13.80 13.60 14.30 834,025 11,581,894 13.887 1.553 1.542 1.553 1.530 1.609 7,411,491 1.5627 -1.99%
2008-03-03 0 14.08 13.82 14.10 13.70 14.40 1,593,934 22,655,560 14.214 1.584 1.555 1.587 1.542 1.620 14,164,356 1.5995 -0.98%
2008-02-29 0 14.22 14.24 14.30 13.36 14.24 4,456,805 61,361,681 13.768 1.600 1.602 1.609 1.503 1.602 39,605,011 1.5493 6.44%
2008-02-28 0 13.36 13.32 13.40 13.20 13.66 1,505,442 20,215,078 13.428 1.503 1.499 1.508 1.485 1.537 13,377,980 1.5111 -0.15%
2008-02-27 0 13.38 13.36 13.40 13.14 13.78 3,627,284 48,757,150 13.442 1.506 1.503 1.508 1.479 1.551 32,233,544 1.5126 3.24%
2008-02-26 0 12.96 12.96 13.00 12.50 13.00 2,623,007 33,571,262 12.799 1.458 1.458 1.463 1.407 1.463 23,309,124 1.4403 4.35%
2008-02-25 0 12.42 12.40 12.44 12.30 12.60 533,777 6,624,777 12.411 1.398 1.395 1.400 1.384 1.418 4,743,363 1.3966 -0.48%
2008-02-22 0 12.48 12.48 12.52 12.08 12.76 1,967,952 24,630,093 12.516 1.404 1.404 1.409 1.359 1.436 17,488,035 1.4084 1.63%
2008-02-21 0 12.28 12.26 12.34 12.24 12.88 553,208 6,932,652 12.532 1.382 1.380 1.389 1.377 1.449 4,916,035 1.4102 -2.38%
2008-02-20 0 12.58 12.56 12.60 12.44 12.96 332,333 4,189,227 12.606 1.416 1.413 1.418 1.400 1.458 2,953,248 1.4185 -1.72%
2008-02-19 0 12.80 12.70 12.80 12.70 13.18 1,174,852 15,198,594 12.937 1.440 1.429 1.440 1.429 1.483 10,440,220 1.4558 -2.29%
2008-02-18 0 13.10 13.06 13.10 13.00 13.26 1,200,744 15,643,959 13.029 1.474 1.470 1.474 1.463 1.492 10,670,307 1.4661 1.87%
2008-02-15 0 12.86 12.54 12.80 12.00 12.88 488,660 6,097,208 12.477 1.447 1.411 1.440 1.350 1.449 4,342,435 1.4041 4.55%
2008-02-14 0 12.30 12.24 12.30 12.02 12.34 706,777 8,617,248 12.192 1.384 1.377 1.384 1.353 1.389 6,280,712 1.3720 2.33%
2008-02-13 0 12.02 12.02 12.04 12.00 12.40 804,000 9,742,400 12.117 1.353 1.353 1.355 1.350 1.395 7,144,676 1.3636 -3.69%
2008-02-12 0 12.48 12.34 12.50 11.92 12.48 350,248 4,307,147 12.297 1.404 1.389 1.407 1.341 1.404 3,112,448 1.3838 1.79%
2008-02-11 0 12.26 12.20 12.26 11.86 12.28 609,311 7,428,063 12.191 1.380 1.373 1.380 1.335 1.382 5,414,589 1.3719 2.48%
2008-02-06 0 12.18 12.16 12.18 12.00 12.50 349,333 4,255,956 12.183 1.346 1.344 1.346 1.326 1.382 3,160,665 1.3465 -4.55%
2008-02-05 0 12.76 12.76 12.80 12.50 12.96 458,000 5,856,880 12.788 1.410 1.410 1.415 1.382 1.432 4,143,853 1.4134 0.16%
2008-02-04 0 12.74 12.74 12.76 12.18 12.82 522,337 6,543,689 12.528 1.408 1.408 1.410 1.346 1.417 4,725,956 1.3846 5.99%
2008-02-01 0 12.02 12.00 12.06 11.80 12.46 799,111 9,575,745 11.983 1.329 1.326 1.333 1.304 1.377 7,230,128 1.3244 0.50%
2008-01-31 0 11.96 11.90 11.96 11.82 12.50 737,778 8,805,269 11.935 1.322 1.315 1.322 1.306 1.382 6,675,205 1.3191 -0.17%
2008-01-30 0 11.98 11.98 12.00 11.82 13.28 667,957 8,097,566 12.123 1.324 1.324 1.326 1.306 1.468 6,043,484 1.3399 -6.99%
2008-01-29 0 12.88 12.88 13.06 12.40 13.34 1,876,033 24,511,348 13.066 1.424 1.424 1.443 1.371 1.474 16,973,810 1.4441 4.04%
2008-01-28 0 12.38 12.18 12.38 12.16 12.56 1,257,444 15,567,686 12.380 1.368 1.346 1.368 1.344 1.388 11,376,994 1.3683 -1.75%
2008-01-25 0 12.60 12.60 13.00 12.20 13.12 1,768,010 22,659,065 12.816 1.393 1.393 1.437 1.348 1.450 15,996,449 1.4165 6.60%
2008-01-24 0 11.82 11.82 11.90 11.74 12.00 1,607,332 19,025,318 11.837 1.306 1.306 1.315 1.298 1.326 14,542,681 1.3082 0.68%
2008-01-23 0 11.74 11.70 11.80 11.70 12.60 2,128,000 25,251,371 11.866 1.298 1.293 1.304 1.293 1.393 19,253,536 1.3115 3.89%
2008-01-22 0 11.30 11.04 11.30 10.98 12.24 2,234,691 25,229,915 11.290 1.249 1.220 1.249 1.214 1.353 20,218,846 1.2478 -12.27%
2008-01-21 0 12.88 12.76 12.88 12.34 13.02 918,245 11,728,620 12.773 1.424 1.410 1.424 1.364 1.439 8,308,018 1.4117 -0.77%
2008-01-18 0 12.98 12.94 12.98 12.86 13.46 3,664,798 48,036,107 13.107 1.435 1.430 1.435 1.421 1.488 33,158,045 1.4487 -1.82%
2008-01-17 0 13.22 13.22 13.30 13.06 13.80 2,705,776 35,952,089 13.287 1.461 1.461 1.470 1.443 1.525 24,481,088 1.4686 -0.45%
2008-01-16 0 13.28 13.28 13.42 13.10 13.70 2,783,572 37,279,039 13.393 1.468 1.468 1.483 1.448 1.514 25,184,964 1.4802 -3.77%
2008-01-15 0 13.80 13.78 13.80 13.68 14.90 2,341,140 32,659,115 13.950 1.525 1.523 1.525 1.512 1.647 21,181,966 1.5418 -4.83%
2008-01-14 0 14.50 14.50 14.52 14.40 15.12 4,566,707 67,176,195 14.710 1.603 1.603 1.605 1.592 1.671 41,318,260 1.6258 1.40%
2008-01-11 0 14.30 14.28 14.36 14.00 14.64 3,400,178 48,489,099 14.261 1.581 1.578 1.587 1.547 1.618 30,763,839 1.5762 3.03%
2008-01-10 0 13.88 13.86 13.88 13.80 14.30 2,721,822 38,058,570 13.983 1.534 1.532 1.534 1.525 1.581 24,626,268 1.5454 0.58%
2008-01-09 0 13.80 13.76 13.80 12.80 14.28 3,528,704 48,234,446 13.669 1.525 1.521 1.525 1.415 1.578 31,926,705 1.5108 6.32%
2008-01-08 0 12.98 12.98 13.00 12.24 13.30 1,825,503 23,635,787 12.948 1.435 1.435 1.437 1.353 1.470 16,516,629 1.4310 5.02%
2008-01-07 0 12.36 12.36 12.60 11.90 12.60 721,777 8,733,114 12.100 1.366 1.366 1.393 1.315 1.393 6,530,432 1.3373 0.98%
2008-01-04 0 12.24 12.24 12.30 12.14 12.28 396,799 4,849,535 12.222 1.353 1.353 1.359 1.342 1.357 3,590,124 1.3508 -0.97%
2008-01-03 0 12.36 12.36 12.38 12.20 12.44 237,789 2,942,211 12.373 1.366 1.366 1.368 1.348 1.375 2,151,447 1.3675 -0.96%
2008-01-02 0 12.48 12.48 12.56 12.20 12.52 622,577 7,729,756 12.416 1.379 1.379 1.388 1.348 1.384 5,632,899 1.3723 0.97%
2007-12-31 0 12.36 12.34 12.50 11.54 12.56 589,600 6,995,994 11.866 1.366 1.364 1.382 1.275 1.388 5,334,532 1.3115 3.00%
2007-12-28 0 12.00 11.90 12.00 11.86 12.34 640,000 7,696,424 12.026 1.326 1.315 1.326 1.311 1.364 5,790,537 1.3291 -1.48%
2007-12-27 0 12.18 12.18 12.36 12.00 12.40 465,108 5,685,747 12.225 1.346 1.346 1.366 1.326 1.371 4,208,164 1.3511 -0.81%
2007-12-24 0 12.28 12.22 12.32 12.20 12.60 420,397 5,156,329 12.265 1.357 1.351 1.362 1.348 1.393 3,803,632 1.3556 0.00%
2007-12-21 0 12.28 12.28 12.32 11.80 12.44 780,444 9,492,613 12.163 1.357 1.357 1.362 1.304 1.375 7,061,234 1.3443 4.78%
2007-12-20 0 11.72 11.62 11.72 11.02 11.72 451,866 5,168,065 11.437 1.295 1.284 1.295 1.218 1.295 4,088,354 1.2641 2.81%
2007-12-19 0 11.40 11.42 11.50 11.24 11.68 736,221 8,463,082 11.495 1.260 1.262 1.271 1.242 1.291 6,661,117 1.2705 3.26%
2007-12-18 0 11.04 11.04 11.14 10.30 11.20 1,121,931 12,076,112 10.764 1.220 1.220 1.231 1.138 1.238 10,150,911 1.1897 -1.60%
2007-12-17 0 11.22 11.10 11.22 10.90 11.88 2,136,810 23,637,460 11.062 1.240 1.227 1.240 1.205 1.313 19,333,246 1.2226 -6.97%
2007-12-14 0 12.06 11.90 12.06 11.70 12.10 1,209,475 14,406,338 11.911 1.333 1.315 1.333 1.293 1.337 10,942,984 1.3165 -1.95%
2007-12-13 0 12.30 12.22 12.30 11.86 12.50 2,408,056 29,226,156 12.137 1.359 1.351 1.359 1.311 1.382 21,787,403 1.3414 -1.91%
2007-12-12 0 12.54 12.54 12.62 12.26 12.70 856,951 10,705,487 12.493 1.386 1.386 1.395 1.355 1.404 7,753,448 1.3807 0.97%
2007-12-11 0 12.42 12.42 12.44 12.26 13.00 3,373,477 41,826,724 12.399 1.373 1.373 1.375 1.355 1.437 30,522,256 1.3704 -3.87%
2007-12-10 0 12.92 12.86 12.92 12.74 13.00 303,925 3,914,719 12.881 1.428 1.421 1.428 1.408 1.437 2,749,827 1.4236 -0.62%
2007-12-07 0 13.00 12.84 13.00 12.80 13.00 2,068,725 26,816,997 12.963 1.437 1.419 1.437 1.415 1.437 18,717,233 1.4327 1.56%
2007-12-06 0 12.80 12.82 12.98 12.80 13.50 4,243,104 55,372,547 13.050 1.415 1.417 1.435 1.415 1.492 38,390,392 1.4424 -1.23%
2007-12-05 0 12.96 12.96 13.00 12.64 13.20 1,484,000 19,151,280 12.905 1.432 1.432 1.437 1.397 1.459 13,426,808 1.4263 -0.31%
2007-12-04 0 13.00 12.98 13.00 12.82 13.40 1,844,251 23,982,667 13.004 1.437 1.435 1.437 1.417 1.481 16,686,256 1.4373 0.00%
2007-12-03 0 13.00 13.08 13.10 12.88 13.54 1,910,777 25,368,814 13.277 1.437 1.446 1.448 1.424 1.497 17,288,164 1.4674 -3.13%
2007-11-30 0 13.42 13.42 13.50 13.30 13.80 2,443,370 32,865,507 13.451 1.483 1.483 1.492 1.470 1.525 22,106,914 1.4867 0.15%
2007-11-29 0 13.40 13.22 13.36 13.00 13.50 3,164,555 41,750,283 13.193 1.481 1.461 1.477 1.437 1.492 28,631,989 1.4582 4.69%
2007-11-28 0 12.80 12.80 12.86 12.30 12.96 1,298,000 16,450,880 12.674 1.415 1.415 1.421 1.359 1.432 11,743,933 1.4008 3.23%
2007-11-27 0 12.40 12.32 12.46 12.00 12.88 4,126,132 50,651,837 12.276 1.371 1.362 1.377 1.326 1.424 37,332,063 1.3568 -4.62%
2007-11-26 0 13.00 12.96 12.98 12.94 13.38 1,560,333 20,483,077 13.127 1.437 1.432 1.435 1.430 1.479 14,117,447 1.4509 0.00%
2007-11-23 0 13.00 12.66 13.00 12.50 13.32 2,356,470 30,260,162 12.841 1.437 1.399 1.437 1.382 1.472 21,320,667 1.4193 -2.26%
2007-11-22 0 13.30 13.00 13.30 12.94 14.00 3,197,682 42,438,928 13.272 1.470 1.437 1.470 1.430 1.547 28,931,713 1.4669 -5.94%
2007-11-21 0 14.14 14.14 14.16 14.08 15.00 792,555 11,338,441 14.306 1.563 1.563 1.565 1.556 1.658 7,170,811 1.5812 -3.15%
2007-11-20 0 14.60 14.34 14.60 14.00 14.70 609,649 8,731,868 14.323 1.614 1.585 1.614 1.547 1.625 5,515,930 1.5830 -0.68%
2007-11-19 0 14.70 14.30 14.70 14.06 14.70 1,085,307 15,467,398 14.252 1.625 1.581 1.625 1.554 1.625 9,819,548 1.5752 0.82%
2007-11-16 0 14.58 14.50 14.58 14.20 14.60 718,752 10,385,430 14.449 1.611 1.603 1.611 1.569 1.614 6,503,063 1.5970 -2.02%
2007-11-15 0 14.88 14.88 14.90 14.76 15.50 1,079,222 16,069,288 14.890 1.645 1.645 1.647 1.631 1.713 9,764,492 1.6457 -2.11%
2007-11-14 0 15.20 15.10 15.20 14.84 16.00 2,497,620 38,359,523 15.358 1.680 1.669 1.680 1.640 1.768 22,597,752 1.6975 0.00%
2007-11-13 0 15.20 15.20 15.30 14.76 15.60 1,720,546 25,879,038 15.041 1.680 1.680 1.691 1.631 1.724 15,567,009 1.6624 2.01%
2007-11-12 0 14.90 14.90 15.00 14.26 16.50 4,011,117 61,168,373 15.250 1.647 1.647 1.658 1.576 1.824 36,291,440 1.6855 0.13%
2007-11-09 0 14.88 14.88 14.90 14.84 15.30 857,772 12,894,407 15.032 1.645 1.645 1.647 1.640 1.691 7,760,876 1.6615 0.27%
2007-11-08 0 14.84 14.84 15.00 14.00 15.30 1,771,082 26,274,557 14.835 1.640 1.640 1.658 1.547 1.691 16,024,244 1.6397 1.64%
2007-11-07 0 14.60 14.52 14.60 14.60 15.30 1,861,842 27,718,642 14.888 1.614 1.605 1.614 1.614 1.691 16,845,414 1.6455 -0.54%
2007-11-06 0 14.68 14.60 14.68 13.88 14.98 1,825,980 26,475,990 14.500 1.623 1.614 1.623 1.534 1.656 16,520,945 1.6026 1.94%
2007-11-05 0 14.40 14.40 14.42 14.22 15.00 1,284,111 18,707,338 14.568 1.592 1.592 1.594 1.572 1.658 11,618,269 1.6102 -4.00%
2007-11-02 0 15.00 15.00 15.04 14.16 15.78 2,672,535 40,430,655 15.128 1.658 1.658 1.662 1.565 1.744 24,180,333 1.6720 -1.83%
2007-11-01 0 15.28 15.28 15.30 15.14 16.70 3,858,972 60,762,319 15.746 1.689 1.689 1.691 1.673 1.846 34,914,876 1.7403 -5.09%
2007-10-31 0 16.10 16.02 16.10 15.00 17.50 8,331,461 136,014,647 16.325 1.779 1.771 1.779 1.658 1.934 75,380,678 1.8044 7.33%
2007-10-30 0 15.00 14.98 15.00 12.38 15.20 11,606,389 165,512,815 14.261 1.658 1.656 1.658 1.368 1.680 105,011,291 1.5761 24.79%
2007-10-29 0 12.02 12.00 12.02 11.64 12.08 2,533,401 30,368,543 11.987 1.329 1.326 1.329 1.287 1.335 22,921,488 1.3249 3.09%
2007-10-26 0 11.66 11.62 11.64 11.36 11.66 1,583,077 18,219,127 11.509 1.289 1.284 1.287 1.256 1.289 14,323,228 1.2720 3.55%
2007-10-25 0 11.26 11.24 11.52 11.10 11.84 1,231,100 13,981,615 11.357 1.245 1.242 1.273 1.227 1.309 11,138,641 1.2552 -3.43%
2007-10-24 0 11.66 11.64 11.66 11.60 12.00 1,532,227 17,946,611 11.713 1.289 1.287 1.289 1.282 1.326 13,863,152 1.2946 0.69%
2007-10-23 0 11.58 11.52 11.56 11.40 11.86 2,046,784 23,722,584 11.590 1.280 1.273 1.278 1.260 1.311 18,518,717 1.2810 1.58%
2007-10-22 0 11.40 11.38 11.40 11.00 11.80 630,590 7,213,803 11.440 1.260 1.258 1.260 1.216 1.304 5,705,398 1.2644 -4.04%
2007-10-18 0 11.88 11.88 11.98 11.58 12.12 2,179,007 25,911,857 11.892 1.313 1.313 1.324 1.280 1.340 19,715,033 1.3143 -0.17%
2007-10-17 0 11.90 11.88 11.90 11.50 12.18 1,819,399 21,628,314 11.888 1.315 1.313 1.315 1.271 1.346 16,461,402 1.3139 1.88%
2007-10-16 0 11.68 11.68 11.70 11.54 12.04 1,137,912 13,303,855 11.692 1.291 1.291 1.293 1.275 1.331 10,295,503 1.2922 -3.31%
2007-10-15 0 12.08 12.10 12.18 11.40 12.30 3,781,290 44,830,269 11.856 1.335 1.337 1.346 1.260 1.359 34,212,031 1.3104 -1.63%
2007-10-12 0 12.28 12.24 12.28 11.58 12.68 3,005,661 36,597,944 12.176 1.357 1.353 1.357 1.280 1.401 27,194,362 1.3458 -3.31%
2007-10-11 0 12.70 12.62 12.70 12.50 13.64 8,666,225 114,490,433 13.211 1.404 1.395 1.404 1.382 1.508 78,409,527 1.4602 6.90%
2007-10-10 0 11.88 11.82 11.88 10.02 12.30 6,074,571 69,399,159 11.425 1.313 1.306 1.313 1.107 1.359 54,960,983 1.2627 18.80%
2007-10-09 0 10.00 10.00 10.10 9.900 10.18 233,292 2,333,122 10.001 1.105 1.105 1.116 1.094 1.125 2,110,759 1.1053 -0.99%
2007-10-08 0 10.10 10.00 10.10 9.750 10.12 1,524,922 15,316,410 10.044 1.116 1.105 1.116 1.078 1.119 13,797,058 1.1101 3.48%
2007-10-05 0 9.760 9.760 9.780 9.350 9.760 853,273 8,217,667 9.6308 1.079 1.079 1.081 1.033 1.079 7,720,170 1.0644 4.39%
2007-10-04 0 9.350 9.320 9.350 9.250 9.550 1,662,248 15,638,650 9.4081 1.033 1.030 1.033 1.022 1.056 15,039,545 1.0398 -2.60%
2007-10-03 0 9.600 9.500 9.600 9.440 10.00 1,503,199 14,627,462 9.7309 1.061 1.050 1.061 1.043 1.105 13,600,515 1.0755 -4.95%
2007-10-02 0 10.10 9.980 10.10 9.940 10.12 1,503,427 15,045,740 10.008 1.116 1.103 1.116 1.099 1.119 13,602,578 1.1061 0.60%
2007-09-28 0 10.04 10.00 10.06 9.950 10.16 664,786 6,652,119 10.006 1.110 1.105 1.112 1.100 1.123 6,014,794 1.1060 -0.79%
2007-09-27 0 10.12 10.08 10.12 9.900 10.12 1,438,351 14,361,347 9.9846 1.119 1.114 1.119 1.094 1.119 13,013,789 1.1035 0.40%
2007-09-25 0 10.08 10.08 10.16 10.02 10.26 1,116,888 11,282,104 10.101 1.114 1.114 1.123 1.107 1.134 10,105,283 1.1165 0.20%
2007-09-24 0 10.06 10.04 10.06 9.990 10.46 1,621,086 16,345,285 10.083 1.112 1.110 1.112 1.104 1.156 14,667,123 1.1144 -1.57%
2007-09-21 0 10.22 10.10 10.22 10.10 10.40 928,832 9,548,662 10.280 1.130 1.116 1.130 1.116 1.149 8,403,807 1.1362 -0.20%
2007-09-20 0 10.24 10.24 10.26 10.06 10.40 930,183 9,472,362 10.183 1.132 1.132 1.134 1.112 1.149 8,416,030 1.1255 1.59%
2007-09-19 0 10.08 10.06 10.08 10.00 10.38 1,064,554 10,790,618 10.136 1.114 1.112 1.114 1.105 1.147 9,631,780 1.1203 -0.20%
2007-09-18 0 10.10 10.08 10.10 10.06 10.48 1,114,790 11,309,102 10.145 1.116 1.114 1.116 1.112 1.158 10,086,301 1.1212 -3.63%
2007-09-17 0 10.48 10.46 10.48 10.40 10.88 1,164,309 12,289,246 10.555 1.158 1.156 1.158 1.149 1.203 10,534,335 1.1666 -2.60%
2007-09-14 0 10.76 10.72 10.76 9.980 10.78 1,574,520 16,508,933 10.485 1.189 1.185 1.189 1.103 1.191 14,245,807 1.1589 7.60%
2007-09-13 0 10.00 10.00 10.10 9.890 10.20 1,358,414 13,607,948 10.018 1.105 1.105 1.116 1.093 1.127 12,290,542 1.1072 -1.77%
2007-09-12 0 10.18 10.16 10.18 10.02 10.48 757,906 7,724,513 10.192 1.125 1.123 1.125 1.107 1.158 6,857,317 1.1265 -1.64%
2007-09-11 0 10.44 10.44 10.52 10.40 10.58 1,397,170 14,670,989 10.501 1.144 1.144 1.153 1.140 1.159 12,751,118 1.1506 -0.57%
2007-09-10 0 10.50 10.50 10.54 10.34 10.64 1,490,346 15,609,601 10.474 1.151 1.151 1.155 1.133 1.166 13,601,479 1.1476 -3.49%
2007-09-07 0 10.88 10.88 10.90 10.70 10.98 602,098 6,521,010 10.831 1.192 1.192 1.194 1.172 1.203 5,494,981 1.1867 -0.91%
2007-09-06 0 10.98 10.98 11.00 10.98 11.08 624,220 6,868,158 11.003 1.203 1.203 1.205 1.203 1.214 5,696,875 1.2056 -1.08%
2007-09-05 0 11.10 11.00 11.10 10.96 11.10 1,023,964 11,264,280 11.001 1.216 1.205 1.216 1.201 1.216 9,345,095 1.2054 0.73%
2007-09-04 0 11.02 11.02 11.04 10.90 11.36 1,007,554 11,097,336 11.014 1.207 1.207 1.210 1.194 1.245 9,195,331 1.2068 -0.54%
2007-09-03 0 11.08 11.08 11.10 10.84 11.40 632,552 6,935,137 10.964 1.214 1.214 1.216 1.188 1.249 5,772,916 1.2013 0.36%
2007-08-31 0 11.04 11.04 11.08 10.80 11.22 906,887 9,989,666 11.015 1.210 1.210 1.214 1.183 1.229 8,276,604 1.2070 -0.54%
2007-08-30 0 11.10 11.04 11.10 11.00 11.40 546,775 6,089,715 11.138 1.216 1.210 1.216 1.205 1.249 4,990,082 1.2204 1.09%
2007-08-29 0 10.98 11.00 11.40 10.50 11.02 1,387,110 14,999,797 10.814 1.203 1.205 1.249 1.151 1.207 12,659,307 1.1849 -1.08%
2007-08-28 0 11.10 11.06 11.20 11.02 12.00 988,331 11,125,848 11.257 1.216 1.212 1.227 1.207 1.315 9,019,894 1.2335 -7.19%
2007-08-27 0 11.96 11.96 12.00 11.84 12.20 1,389,330 16,717,900 12.033 1.310 1.310 1.315 1.297 1.337 12,679,567 1.3185 2.75%
2007-08-24 0 11.64 11.52 11.64 10.98 11.80 1,520,231 17,024,193 11.198 1.275 1.262 1.275 1.203 1.293 13,874,221 1.2270 -0.51%
2007-08-23 0 11.70 11.66 11.70 11.50 11.86 1,514,351 17,615,315 11.632 1.282 1.278 1.282 1.260 1.300 13,820,558 1.2746 4.46%
2007-08-22 0 11.20 11.14 11.20 10.92 11.26 653,216 7,274,463 11.136 1.227 1.221 1.227 1.197 1.234 5,961,504 1.2202 -0.18%
2007-08-21 0 11.22 11.08 11.22 10.90 11.50 1,689,272 18,838,018 11.152 1.229 1.214 1.229 1.194 1.260 15,416,955 1.2219 6.86%
2007-08-20 0 10.50 10.40 10.50 9.450 10.50 2,252,983 22,506,628 9.9897 1.151 1.140 1.151 1.035 1.151 20,561,602 1.0946 13.51%
2007-08-17 0 9.250 9.240 9.250 8.800 10.20 3,320,795 30,468,739 9.1751 1.014 1.012 1.014 0.964 1.118 30,306,870 1.0053 -8.42%
2007-08-16 0 10.10 10.00 10.10 10.10 11.34 2,209,217 23,158,615 10.483 1.107 1.096 1.107 1.107 1.243 20,162,176 1.1486 -12.17%
2007-08-15 0 11.50 11.50 11.54 11.32 11.64 1,871,511 21,418,698 11.445 1.260 1.260 1.264 1.240 1.275 17,080,139 1.2540 -2.04%
2007-08-14 0 11.74 11.60 11.74 11.50 11.90 731,554 8,477,329 11.588 1.286 1.271 1.286 1.260 1.304 6,676,447 1.2697 -1.34%
2007-08-13 0 11.90 11.90 11.92 11.82 11.94 479,441 5,692,244 11.873 1.304 1.304 1.306 1.295 1.308 4,375,566 1.3009 0.85%
2007-08-10 0 11.80 11.80 11.90 11.50 12.20 574,000 6,760,280 11.778 1.293 1.293 1.304 1.260 1.337 5,238,548 1.2905 -4.53%
2007-08-09 0 12.36 12.32 12.36 12.28 12.98 690,464 8,635,411 12.507 1.354 1.350 1.354 1.346 1.422 6,301,444 1.3704 -1.90%
2007-08-08 0 12.60 12.44 12.60 12.02 12.80 1,265,752 15,763,049 12.454 1.381 1.363 1.381 1.317 1.403 11,551,746 1.3646 4.13%
2007-08-07 0 12.10 12.10 12.16 11.80 13.00 393,020 4,867,972 12.386 1.326 1.326 1.332 1.293 1.424 3,586,854 1.3572 -3.35%
2007-08-06 0 12.52 12.52 12.56 11.70 12.54 758,519 9,223,487 12.160 1.372 1.372 1.376 1.282 1.374 6,922,540 1.3324 0.56%
2007-08-03 0 12.94 12.96 12.98 12.60 13.10 2,066,102 26,673,125 12.910 1.364 1.366 1.368 1.328 1.381 19,598,178 1.3610 3.52%
2007-08-02 0 12.50 12.46 12.50 12.24 13.10 1,941,330 24,276,185 12.505 1.318 1.314 1.318 1.290 1.381 18,414,643 1.3183 -1.42%
2007-08-01 0 12.68 12.50 12.68 12.34 13.16 2,442,599 31,166,129 12.759 1.337 1.318 1.337 1.301 1.387 23,169,471 1.3451 -3.35%
2007-07-31 0 13.12 13.10 13.12 13.00 13.40 2,612,131 34,257,201 13.115 1.383 1.381 1.383 1.371 1.413 24,777,581 1.3826 0.92%
2007-07-30 0 13.00 12.90 13.00 12.80 13.20 2,578,784 33,254,567 12.895 1.371 1.360 1.371 1.349 1.392 24,461,265 1.3595 -1.66%
2007-07-27 0 13.22 13.20 13.22 12.50 13.50 946,215 12,513,757 13.225 1.394 1.392 1.394 1.318 1.423 8,975,399 1.3942 -3.50%
2007-07-26 0 13.70 13.62 13.70 13.36 14.00 2,070,337 28,301,359 13.670 1.444 1.436 1.444 1.408 1.476 19,638,350 1.4411 1.33%
2007-07-25 0 13.52 13.52 13.60 13.00 14.00 2,602,227 35,068,991 13.477 1.425 1.425 1.434 1.371 1.476 24,683,636 1.4207 0.00%
2007-07-24 0 13.52 13.50 13.52 13.40 14.68 2,867,213 39,357,511 13.727 1.425 1.423 1.425 1.413 1.548 27,197,182 1.4471 4.00%
2007-07-23 1 - - - - - 0 0 - 1.371 - - - - 0 - 0.00%
2007-07-20 0 13.00 13.00 13.06 12.86 13.10 1,597,777 20,742,173 12.982 1.371 1.371 1.377 1.356 1.381 15,155,844 1.3686 1.09%
2007-07-19 0 12.86 12.82 12.86 12.60 12.90 416,553 5,315,337 12.760 1.356 1.352 1.356 1.328 1.360 3,951,247 1.3452 1.10%
2007-07-18 0 12.72 12.72 12.74 12.68 13.10 1,140,659 14,552,782 12.758 1.341 1.341 1.343 1.337 1.381 10,819,814 1.3450 -3.34%
2007-07-17 0 13.16 13.12 13.16 12.60 13.20 1,887,215 24,417,980 12.939 1.387 1.383 1.387 1.328 1.392 17,901,331 1.3640 5.28%
2007-07-16 0 12.50 12.50 12.52 11.86 12.62 2,397,994 29,552,073 12.324 1.318 1.318 1.320 1.250 1.330 22,746,367 1.2992 5.75%
2007-07-13 0 11.82 11.84 11.92 11.82 12.00 2,246,994 26,756,207 11.908 1.246 1.248 1.257 1.246 1.265 21,314,044 1.2553 0.34%
2007-07-12 0 11.78 11.76 11.80 11.62 12.08 2,263,120 26,819,389 11.851 1.242 1.240 1.244 1.225 1.274 21,467,009 1.2493 -1.34%
2007-07-11 0 11.94 11.92 12.00 11.68 12.04 2,127,659 25,159,959 11.825 1.259 1.257 1.265 1.231 1.269 20,182,082 1.2466 -1.49%
2007-07-10 0 12.12 12.10 12.20 11.90 12.70 2,980,772 36,174,608 12.136 1.278 1.276 1.286 1.255 1.339 28,274,355 1.2794 -3.96%
2007-07-09 0 12.62 12.62 12.68 12.50 12.90 3,011,650 38,237,880 12.697 1.330 1.330 1.337 1.318 1.360 28,567,251 1.3385 -0.63%
2007-07-06 0 12.70 12.74 12.80 12.62 13.44 3,270,551 42,202,870 12.904 1.339 1.343 1.349 1.330 1.417 31,023,077 1.3604 -5.79%
2007-07-05 0 13.48 13.48 13.50 12.26 13.48 4,901,544 62,007,009 12.651 1.421 1.421 1.423 1.292 1.421 46,493,994 1.3337 11.04%
2007-07-04 0 12.14 12.10 12.12 11.00 12.20 5,348,101 61,530,311 11.505 1.280 1.276 1.278 1.160 1.286 50,729,847 1.2129 10.56%
2007-07-03 0 10.98 10.96 10.98 10.62 11.06 2,210,438 24,201,406 10.949 1.158 1.155 1.158 1.120 1.166 20,967,289 1.1542 3.39%
2007-06-29 0 10.62 10.62 10.92 10.54 11.30 2,756,654 30,142,208 10.934 1.120 1.120 1.151 1.111 1.191 26,148,466 1.1527 1.34%
2007-06-28 0 10.48 10.42 10.50 10.30 10.50 761,550 7,916,154 10.395 1.105 1.099 1.107 1.086 1.107 7,223,744 1.0959 -0.19%
2007-06-27 0 10.50 10.36 10.50 10.00 10.54 3,097,883 32,261,363 10.414 1.107 1.092 1.107 1.054 1.111 29,385,221 1.0979 -0.38%
2007-06-26 0 10.54 10.50 10.54 10.46 11.00 1,712,899 18,119,388 10.578 1.111 1.107 1.111 1.103 1.160 16,247,843 1.1152 -4.18%
2007-06-25 0 11.00 10.92 11.00 10.60 11.42 1,096,604 12,102,352 11.036 1.160 1.151 1.160 1.117 1.204 10,401,926 1.1635 -3.68%
2007-06-22 0 11.42 11.30 11.42 11.12 11.62 828,644 9,429,388 11.379 1.204 1.191 1.204 1.172 1.225 7,860,170 1.1996 1.78%
2007-06-21 0 11.22 11.22 11.30 10.80 11.30 721,306 7,960,505 11.036 1.183 1.183 1.191 1.139 1.191 6,842,007 1.1635 1.81%
2007-06-20 0 11.02 11.00 11.02 10.60 11.40 1,955,633 21,506,721 10.997 1.162 1.160 1.162 1.117 1.202 18,550,316 1.1594 4.95%
2007-06-18 0 10.50 10.50 10.62 9.610 10.70 1,945,444 20,000,972 10.281 1.107 1.107 1.120 1.013 1.128 18,453,667 1.0838 7.36%
2007-06-15 0 9.780 9.760 9.780 9.650 9.850 2,221,366 21,578,486 9.7141 1.031 1.029 1.031 1.017 1.038 21,070,948 1.0241 1.77%
2007-06-14 0 9.610 9.600 9.610 9.200 9.680 2,905,119 27,407,379 9.4342 1.013 1.012 1.013 0.970 1.020 27,556,742 0.9946 4.80%
2007-06-13 0 9.170 9.170 9.200 8.950 9.210 1,805,330 16,394,490 9.0812 0.967 0.967 0.970 0.944 0.971 17,124,604 0.9574 0.66%
2007-06-12 0 9.110 9.110 9.150 9.050 9.260 2,749,440 25,016,371 9.0987 0.960 0.960 0.965 0.954 0.976 26,080,037 0.9592 -0.87%
2007-06-11 0 9.190 9.170 9.190 9.000 9.210 1,401,330 12,779,880 9.1198 0.969 0.967 0.969 0.949 0.971 13,292,430 0.9614 -0.22%
2007-06-08 0 9.210 9.210 9.350 9.000 9.350 838,221 7,714,437 9.2033 0.971 0.971 0.986 0.949 0.986 7,951,013 0.9702 -1.60%
2007-06-07 0 9.360 9.330 9.350 9.150 9.500 3,839,439 35,680,711 9.2932 0.987 0.984 0.986 0.965 1.002 36,419,311 0.9797 -0.53%
2007-06-06 0 9.410 9.410 9.480 9.150 9.600 745,548 7,038,775 9.4411 0.992 0.992 0.999 0.965 1.012 7,071,956 0.9953 1.62%
2007-06-05 0 9.260 9.260 9.300 9.000 9.460 799,660 7,331,715 9.1685 0.976 0.976 0.980 0.949 0.997 7,585,240 0.9666 -1.91%
2007-06-04 0 9.440 9.410 9.440 9.320 9.570 557,103 5,248,664 9.4214 0.995 0.992 0.995 0.983 1.009 5,284,446 0.9932 -1.26%
2007-06-01 0 9.560 9.430 9.560 9.200 9.600 484,026 4,554,314 9.4092 1.008 0.994 1.008 0.970 1.012 4,591,268 0.9920 2.69%
2007-05-31 0 9.310 9.310 9.340 9.150 9.350 615,893 5,703,132 9.2599 0.981 0.981 0.985 0.965 0.986 5,842,103 0.9762 1.20%
2007-05-30 0 9.200 9.200 9.220 9.010 9.320 1,083,992 9,968,673 9.1963 0.970 0.970 0.972 0.950 0.983 10,282,294 0.9695 -0.22%
2007-05-29 0 9.220 9.220 9.250 9.000 9.850 1,757,548 16,242,051 9.2413 0.972 0.972 0.975 0.949 1.038 16,671,364 0.9742 -6.77%
2007-05-28 0 9.890 9.850 9.900 9.400 10.00 979,139 9,602,671 9.8073 1.043 1.038 1.044 0.991 1.054 9,287,703 1.0339 6.12%
2007-05-25 0 9.420 9.420 9.440 9.100 9.480 1,348,546 12,494,574 9.2652 0.983 0.983 0.985 0.949 0.989 12,928,993 0.9664 -1.15%
2007-05-23 0 9.530 9.510 9.530 9.210 9.600 1,697,113 16,098,338 9.4857 0.994 0.992 0.994 0.961 1.001 16,270,830 0.9894 3.59%
2007-05-22 0 9.200 9.150 9.300 8.580 9.200 3,206,210 28,797,670 8.9818 0.960 0.954 0.970 0.895 0.960 30,739,083 0.9368 7.23%
2007-05-21 0 8.580 8.540 8.600 7.880 8.610 1,947,532 16,387,131 8.4143 0.895 0.891 0.897 0.822 0.898 18,671,686 0.8776 8.75%
2007-05-18 0 7.890 7.880 7.890 7.810 8.050 1,319,367 10,392,505 7.8769 0.823 0.822 0.823 0.815 0.840 12,649,244 0.8216 -1.87%
2007-05-17 0 8.040 8.030 8.040 7.200 8.040 3,700,981 28,533,666 7.7098 0.839 0.838 0.839 0.751 0.839 35,482,629 0.8042 12.29%
2007-05-16 0 7.160 7.000 7.170 6.800 7.180 792,905 5,499,540 6.9359 0.747 0.730 0.748 0.709 0.749 7,601,864 0.7234 2.87%
2007-05-15 0 6.960 6.950 6.990 6.950 7.180 662,768 4,666,551 7.0410 0.726 0.725 0.729 0.725 0.749 6,354,194 0.7344 -1.42%
2007-05-14 0 7.060 7.060 7.080 7.020 7.250 564,594 3,994,635 7.0752 0.736 0.736 0.738 0.732 0.756 5,412,965 0.7380 0.86%
2007-05-11 0 7.000 6.990 7.000 6.990 7.090 849,773 5,988,045 7.0466 0.730 0.729 0.730 0.729 0.740 8,147,078 0.7350 -1.27%
2007-05-10 0 7.090 7.090 7.100 6.970 7.200 828,105 5,888,835 7.1112 0.740 0.740 0.741 0.727 0.751 7,939,339 0.7417 1.72%
2007-05-09 0 6.970 6.950 6.970 6.950 7.070 904,440 6,332,457 7.0015 0.727 0.725 0.727 0.725 0.737 8,671,190 0.7303 -2.52%
2007-05-08 0 7.150 7.150 7.180 7.000 7.260 584,770 4,155,677 7.1065 0.746 0.746 0.749 0.730 0.757 5,606,399 0.7412 -1.38%
2007-05-07 0 7.250 7.200 7.250 7.110 7.260 414,428 2,997,716 7.2334 0.756 0.751 0.756 0.742 0.757 3,973,270 0.7545 2.40%
2007-05-04 0 7.080 7.080 7.130 7.020 7.290 549,880 3,909,590 7.1099 0.738 0.738 0.744 0.732 0.760 5,271,896 0.7416 -1.94%
2007-05-03 0 7.220 7.220 7.270 7.100 7.330 1,308,574 9,469,487 7.2365 0.753 0.753 0.758 0.741 0.765 12,545,767 0.7548 1.69%
2007-05-02 0 7.100 7.050 7.100 6.910 7.150 609,212 4,294,660 7.0495 0.741 0.735 0.741 0.721 0.746 5,840,733 0.7353 2.31%
2007-04-30 0 6.940 6.940 7.000 6.730 6.980 610,329 4,180,266 6.8492 0.724 0.724 0.730 0.702 0.728 5,851,443 0.7144 -0.86%
2007-04-27 0 7.000 7.000 7.010 6.980 7.020 756,663 5,296,598 6.9999 0.730 0.730 0.731 0.728 0.732 7,254,399 0.7301 0.00%
2007-04-26 0 7.000 7.000 7.010 6.980 7.070 409,771 2,877,804 7.0230 0.730 0.730 0.731 0.728 0.737 3,928,621 0.7325 0.72%
2007-04-25 0 6.950 6.850 6.950 6.650 7.010 560,664 3,854,891 6.8756 0.725 0.714 0.725 0.694 0.731 5,375,286 0.7172 -0.86%
2007-04-24 0 7.010 7.010 7.040 6.910 7.030 592,662 4,134,876 6.9768 0.731 0.731 0.734 0.721 0.733 5,682,063 0.7277 0.00%
2007-04-23 0 7.010 7.010 7.080 6.720 7.100 1,373,993 9,575,206 6.9689 0.731 0.731 0.738 0.701 0.741 13,172,963 0.7269 4.94%
2007-04-20 0 6.680 6.620 6.690 6.310 6.800 1,956,770 12,790,086 6.5363 0.697 0.690 0.698 0.658 0.709 18,760,254 0.6818 5.70%
2007-04-19 0 6.320 6.310 6.320 6.170 6.400 508,664 3,162,701 6.2177 0.659 0.658 0.659 0.644 0.668 4,876,744 0.6485 0.00%
2007-04-18 0 6.320 6.300 6.320 6.220 6.400 979,441 6,164,062 6.2934 0.659 0.657 0.659 0.649 0.668 9,390,251 0.6564 -0.63%
2007-04-17 0 6.360 6.360 6.400 6.260 6.440 1,991,099 12,664,985 6.3608 0.663 0.663 0.668 0.653 0.672 19,089,379 0.6635 1.60%
2007-04-16 0 6.260 6.260 6.280 5.990 6.280 2,843,166 17,502,464 6.1560 0.653 0.653 0.655 0.625 0.655 27,258,450 0.6421 4.33%
2007-04-13 0 6.000 5.990 6.000 5.990 6.140 1,304,327 7,869,367 6.0333 0.626 0.625 0.626 0.625 0.640 12,505,050 0.6293 -1.15%
2007-04-12 0 6.070 6.050 6.070 5.980 6.200 1,523,349 9,243,953 6.0682 0.633 0.631 0.633 0.624 0.647 14,604,892 0.6329 1.00%
2007-04-11 0 6.010 6.000 6.030 5.840 6.110 1,267,214 7,595,831 5.9941 0.627 0.626 0.629 0.609 0.637 12,149,234 0.6252 2.74%
2007-04-10 0 5.850 5.850 5.900 5.830 5.980 1,043,654 6,121,504 5.8655 0.610 0.610 0.615 0.608 0.624 10,005,884 0.6118 -2.01%
2007-04-04 0 5.970 5.960 5.970 5.850 5.990 957,330 5,654,675 5.9067 0.623 0.622 0.623 0.610 0.625 9,178,265 0.6161 0.51%
2007-04-03 0 5.940 5.900 5.980 5.850 6.000 766,038 4,518,932 5.8991 0.620 0.615 0.624 0.610 0.626 7,344,280 0.6153 0.85%
2007-04-02 0 5.890 5.860 5.920 5.800 5.950 1,636,265 9,613,736 5.8754 0.614 0.611 0.617 0.605 0.621 15,687,458 0.6128 0.68%
2007-03-30 0 5.850 5.830 5.840 5.820 5.930 251,107 1,470,221 5.8550 0.610 0.608 0.609 0.607 0.619 2,407,453 0.6107 -1.68%
2007-03-29 0 5.950 5.930 5.950 5.930 6.040 356,218 2,120,469 5.9527 0.621 0.619 0.621 0.619 0.630 3,415,189 0.6209 -1.65%
2007-03-28 0 6.050 6.030 6.050 5.950 6.060 1,064,880 6,411,574 6.0209 0.631 0.629 0.631 0.621 0.632 10,209,386 0.6280 2.54%
2007-03-27 0 5.900 5.900 5.950 5.900 6.080 1,519,990 9,152,517 6.0214 0.615 0.615 0.621 0.615 0.634 14,572,688 0.6281 -1.67%
2007-03-26 0 6.000 5.920 6.000 5.790 6.010 1,531,661 9,055,341 5.9121 0.626 0.617 0.626 0.604 0.627 14,684,582 0.6167 5.63%
2007-03-23 0 5.680 5.650 5.680 5.650 5.850 194,658 1,111,910 5.7121 0.592 0.589 0.592 0.589 0.610 1,866,256 0.5958 -1.90%
2007-03-22 0 5.790 5.790 5.800 5.450 5.860 884,342 5,066,435 5.7290 0.604 0.604 0.605 0.568 0.611 8,478,503 0.5976 6.24%
2007-03-21 0 5.450 5.450 5.510 5.450 5.550 97,553 536,270 5.4972 0.568 0.568 0.575 0.568 0.579 935,276 0.5734 -0.73%
2007-03-20 0 5.490 5.440 5.520 5.430 5.630 193,775 1,068,803 5.5157 0.573 0.567 0.576 0.566 0.587 1,857,790 0.5753 -0.72%
2007-03-19 0 5.530 5.480 5.530 5.350 5.590 242,554 1,323,685 5.4573 0.577 0.572 0.577 0.558 0.583 2,325,452 0.5692 3.75%
2007-03-16 0 5.330 5.310 5.340 5.110 5.390 105,110 557,576 5.3047 0.556 0.554 0.557 0.533 0.562 1,007,727 0.5533 2.70%
2007-03-15 0 5.190 5.190 5.250 5.140 5.230 175,110 908,960 5.1908 0.541 0.541 0.548 0.536 0.546 1,678,842 0.5414 2.98%
2007-03-14 0 5.040 5.040 5.100 5.020 5.200 287,777 1,466,460 5.0958 0.526 0.526 0.532 0.524 0.542 2,759,021 0.5315 -3.08%
2007-03-13 0 5.200 5.180 5.250 5.180 5.260 212,777 1,112,782 5.2298 0.542 0.540 0.548 0.540 0.549 2,039,969 0.5455 -1.52%
2007-03-12 0 5.280 5.280 5.310 5.250 5.350 311,998 1,654,750 5.3037 0.551 0.551 0.554 0.548 0.558 2,991,236 0.5532 0.57%
2007-03-09 0 5.250 5.220 5.250 5.210 5.800 254,223 1,338,335 5.2644 0.548 0.544 0.548 0.543 0.605 2,437,327 0.5491 0.00%
2007-03-08 0 5.250 5.240 5.300 5.110 5.300 89,785 472,570 5.2634 0.548 0.547 0.553 0.533 0.553 860,801 0.5490 2.94%
2007-03-07 0 5.100 4.800 5.250 4.990 5.490 217,219 1,124,639 5.1774 0.532 0.501 0.548 0.520 0.573 2,082,556 0.5400 -3.77%
2007-03-06 0 5.300 5.070 5.300 5.000 5.300 731,219 3,792,565 5.1866 0.553 0.529 0.553 0.522 0.553 7,010,458 0.5410 6.00%
2007-03-05 0 5.000 5.000 5.040 4.950 5.300 644,773 3,281,982 5.0901 0.522 0.522 0.526 0.516 0.553 6,181,670 0.5309 -5.66%
2007-03-02 0 5.300 5.300 5.380 5.150 5.580 373,883 1,968,538 5.2651 0.553 0.553 0.561 0.537 0.582 3,584,550 0.5492 -1.85%
2007-03-01 0 5.400 5.400 5.420 5.400 5.700 89,664 489,446 5.4587 0.563 0.563 0.565 0.563 0.595 859,641 0.5694 0.00%
2007-02-28 0 5.400 5.350 5.400 5.000 5.550 550,726 2,909,429 5.2829 0.563 0.558 0.563 0.522 0.579 5,280,007 0.5510 -5.26%
2007-02-27 0 5.700 5.660 5.700 5.660 5.780 778,998 4,444,007 5.7048 0.595 0.590 0.595 0.590 0.603 7,468,533 0.5950 0.00%
2007-02-26 0 5.700 5.690 5.700 5.690 5.750 927,776 5,298,352 5.7108 0.595 0.593 0.595 0.593 0.600 8,894,921 0.5957 -0.18%
2007-02-23 0 5.710 5.700 5.750 5.700 5.750 159,330 911,333 5.7198 0.596 0.595 0.600 0.595 0.600 1,527,554 0.5966 -0.35%
2007-02-22 0 5.730 5.720 5.730 5.660 5.760 597,998 3,422,164 5.7227 0.598 0.597 0.598 0.590 0.601 5,733,221 0.5969 1.42%
2007-02-21 0 5.650 5.650 5.720 5.500 5.710 199,106 1,121,538 5.6329 0.589 0.589 0.597 0.574 0.596 1,908,900 0.5875 0.89%
2007-02-16 0 5.600 5.510 5.600 5.600 5.700 89,774 506,883 5.6462 0.584 0.575 0.584 0.584 0.595 860,695 0.5889 -0.88%
2007-02-15 0 5.650 5.650 5.700 5.630 5.670 448,663 2,535,440 5.6511 0.589 0.589 0.595 0.587 0.591 4,301,493 0.5894 0.89%
2007-02-14 0 5.600 5.600 5.620 5.570 5.600 857,885 4,776,388 5.5676 0.584 0.584 0.586 0.581 0.584 8,224,851 0.5807 0.90%
2007-02-13 0 5.550 5.520 5.550 5.530 5.580 197,772 1,097,163 5.5476 0.579 0.576 0.579 0.577 0.582 1,896,111 0.5786 -0.18%
2007-02-12 0 5.560 5.560 5.640 5.550 5.640 308,663 1,727,112 5.5955 0.580 0.580 0.588 0.579 0.588 2,959,263 0.5836 0.36%
2007-02-09 0 5.540 5.530 5.540 5.500 5.550 289,442 1,593,560 5.5056 0.578 0.577 0.578 0.574 0.579 2,774,984 0.5743 0.18%
2007-02-08 0 5.530 5.530 5.600 5.500 5.600 316,441 1,746,065 5.5178 0.577 0.577 0.584 0.574 0.584 3,033,833 0.5755 -2.64%
2007-02-07 0 5.680 5.680 5.710 5.600 5.760 274,147 1,564,299 5.7061 0.592 0.592 0.596 0.584 0.601 2,628,345 0.5952 -1.05%
2007-02-06 0 5.740 5.500 5.760 5.700 5.800 409,329 2,354,817 5.7529 0.599 0.574 0.601 0.595 0.605 3,924,384 0.6000 -0.35%
2007-02-05 0 5.760 5.760 5.800 5.760 5.850 457,552 2,667,404 5.8297 0.601 0.601 0.605 0.601 0.610 4,386,715 0.6081 0.17%
2007-02-02 0 5.750 5.750 5.800 5.750 5.900 398,654 2,316,758 5.8115 0.600 0.600 0.605 0.600 0.615 3,822,039 0.6062 -0.69%
2007-02-01 0 5.790 5.750 5.790 5.770 5.900 1,169,329 6,796,921 5.8127 0.604 0.600 0.604 0.602 0.615 11,210,776 0.6063 -0.17%
2007-01-31 0 5.800 5.610 - 5.440 5.800 1,003,882 5,641,424 5.6196 0.605 0.585 - 0.567 0.605 9,624,576 0.5861 7.41%
2007-01-30 0 5.400 5.400 5.440 5.330 5.430 349,665 1,888,216 5.4001 0.563 0.563 0.567 0.556 0.566 3,352,363 0.5632 -0.74%
2007-01-29 0 5.440 5.310 5.400 5.320 5.550 362,052 1,966,935 5.4327 0.567 0.554 0.563 0.555 0.579 3,471,122 0.5667 -0.18%
2007-01-26 0 5.450 5.450 5.500 5.280 5.460 739,107 3,903,678 5.2816 0.568 0.568 0.574 0.551 0.569 7,086,083 0.5509 -0.91%
2007-01-25 0 5.500 5.460 5.550 5.450 5.600 271,660 1,499,574 5.5200 0.574 0.569 0.579 0.568 0.584 2,604,502 0.5758 0.18%
2007-01-24 0 5.490 5.490 5.570 5.470 5.750 384,392 2,135,998 5.5568 0.573 0.573 0.581 0.571 0.600 3,685,304 0.5796 -4.52%
2007-01-23 0 5.750 5.740 5.750 5.600 5.750 634,993 3,637,931 5.7291 0.600 0.599 0.600 0.584 0.600 6,087,905 0.5976 -0.52%
2007-01-22 0 5.780 5.770 5.800 5.570 6.000 2,154,637 12,487,555 5.7957 0.603 0.602 0.605 0.581 0.626 20,657,276 0.6045 0.00%
2007-01-19 0 5.780 5.750 5.760 5.420 5.850 3,419,540 19,472,956 5.6946 0.603 0.600 0.601 0.565 0.610 32,784,354 0.5940 7.04%
2007-01-18 0 5.400 5.380 5.400 4.970 5.500 4,282,043 22,967,259 5.3636 0.563 0.561 0.563 0.518 0.574 41,053,479 0.5594 8.65%
2007-01-17 0 4.970 4.900 4.970 4.850 4.990 323,772 1,587,281 4.9025 0.518 0.511 0.518 0.506 0.520 3,104,118 0.5113 -0.20%
2007-01-16 0 4.980 4.940 4.980 4.860 5.000 487,766 2,398,824 4.9180 0.519 0.515 0.519 0.507 0.522 4,676,387 0.5130 1.63%
2007-01-15 0 4.900 4.890 4.900 4.870 5.100 501,951 2,470,993 4.9228 0.511 0.510 0.511 0.508 0.532 4,812,384 0.5135 0.62%
2007-01-12 0 4.870 4.870 4.900 4.860 4.980 359,327 1,766,510 4.9162 0.508 0.508 0.511 0.507 0.519 3,444,997 0.5128 0.00%
2007-01-11 0 4.870 4.870 4.890 4.870 4.930 349,219 1,710,417 4.8978 0.508 0.508 0.510 0.508 0.514 3,348,088 0.5109 -1.22%
2007-01-10 0 4.930 4.920 4.940 4.910 5.000 334,432 1,652,244 4.9404 0.514 0.513 0.515 0.512 0.522 3,206,319 0.5153 -0.40%
2007-01-09 0 4.950 4.850 4.950 4.850 4.950 174,680 851,344 4.8737 0.516 0.506 0.516 0.506 0.516 1,674,720 0.5084 0.61%
2007-01-08 0 4.920 4.850 4.920 4.840 4.940 288,104 1,407,685 4.8860 0.513 0.506 0.513 0.505 0.515 2,762,156 0.5096 1.44%
2007-01-05 0 4.850 4.850 4.900 4.800 4.980 149,661 728,593 4.8683 0.506 0.506 0.511 0.501 0.519 1,434,854 0.5078 -2.81%
2007-01-04 0 4.990 4.880 4.990 4.850 5.000 336,145 1,655,207 4.9241 0.520 0.509 0.520 0.506 0.522 3,222,742 0.5136 -0.20%
2007-01-03 0 5.000 4.920 5.000 4.850 5.030 429,149 2,141,971 4.9912 0.522 0.513 0.522 0.506 0.525 4,114,405 0.5206 -0.20%
2007-01-02 0 5.010 5.010 5.020 4.870 5.000 625,590 3,107,754 4.9677 0.523 0.523 0.524 0.508 0.522 5,997,755 0.5182 2.24%
2006-12-29 0 4.900 4.890 4.900 4.850 4.900 518,360 2,533,782 4.8881 0.511 0.510 0.511 0.506 0.511 4,969,703 0.5098 0.41%
2006-12-28 0 4.880 4.880 4.900 4.850 4.940 365,770 1,787,374 4.8866 0.509 0.509 0.511 0.506 0.515 3,506,768 0.5097 0.00%
2006-12-27 0 4.880 4.850 4.950 4.700 4.880 257,902 1,235,122 4.7891 0.509 0.506 0.516 0.490 0.509 2,472,599 0.4995 -0.41%
2006-12-22 0 4.900 4.880 4.920 4.880 4.900 352,549 1,725,041 4.8931 0.511 0.509 0.513 0.509 0.511 3,380,013 0.5104 -1.61%
2006-12-21 0 4.980 4.920 5.000 4.890 4.980 240,550 1,185,651 4.9289 0.519 0.513 0.522 0.510 0.519 2,306,239 0.5141 0.00%
2006-12-20 0 4.980 4.950 4.980 4.940 5.050 1,399,090 7,005,501 5.0072 0.519 0.516 0.519 0.515 0.527 13,413,577 0.5223 0.61%
2006-12-19 0 4.950 4.950 4.970 4.920 5.060 455,689 2,264,480 4.9694 0.516 0.516 0.518 0.513 0.528 4,368,854 0.5183 -2.17%
2006-12-18 0 5.060 5.050 5.090 5.060 5.200 226,544 1,159,795 5.1195 0.528 0.527 0.531 0.528 0.542 2,171,958 0.5340 -0.78%
2006-12-15 0 5.100 5.100 5.150 5.000 5.250 609,150 3,120,194 5.1222 0.532 0.532 0.537 0.522 0.548 5,840,139 0.5343 -2.11%
2006-12-14 0 5.210 5.190 5.210 4.950 5.210 266,551 1,355,938 5.0870 0.543 0.541 0.543 0.516 0.543 2,555,520 0.5306 2.16%
2006-12-13 0 5.100 5.050 5.100 5.000 5.120 607,217 3,086,014 5.0822 0.532 0.527 0.532 0.522 0.534 5,821,607 0.5301 0.00%
2006-12-12 0 5.100 5.040 5.100 5.040 5.140 445,771 2,266,208 5.0838 0.532 0.526 0.532 0.526 0.536 4,273,766 0.5303 -0.20%
2006-12-11 0 5.110 5.110 5.130 5.100 5.190 351,654 1,801,651 5.1234 0.533 0.533 0.535 0.532 0.541 3,371,433 0.5344 -0.58%
2006-12-08 0 5.140 5.120 5.140 5.000 5.190 828,324 4,225,790 5.1016 0.536 0.534 0.536 0.522 0.541 7,941,439 0.5321 0.78%
2006-12-07 0 5.100 5.100 5.110 5.050 5.150 1,129,992 5,761,696 5.0989 0.532 0.532 0.533 0.527 0.537 10,833,638 0.5318 0.99%
2006-12-06 0 5.050 5.030 5.060 5.020 5.070 726,817 3,665,268 5.0429 0.527 0.525 0.528 0.524 0.529 6,968,255 0.5260 1.41%
2006-12-05 0 4.980 4.970 4.980 4.860 5.000 801,213 3,971,052 4.9563 0.519 0.518 0.519 0.507 0.522 7,681,516 0.5170 2.89%
2006-12-04 0 4.840 4.880 4.890 4.750 4.900 318,931 1,538,722 4.8246 0.505 0.509 0.510 0.495 0.511 3,057,706 0.5032 0.62%
2006-12-01 0 4.810 4.810 4.820 4.810 4.900 330,439 1,601,595 4.8469 0.502 0.502 0.503 0.502 0.511 3,168,037 0.5055 -1.43%
2006-11-30 0 4.880 4.880 4.900 4.860 4.950 402,321 1,970,195 4.8971 0.509 0.509 0.511 0.507 0.516 3,857,195 0.5108 0.62%
2006-11-29 0 4.850 4.850 4.880 4.680 4.960 551,552 2,664,713 4.8313 0.506 0.506 0.509 0.488 0.517 5,287,926 0.5039 3.85%
2006-11-28 0 4.670 4.670 4.700 4.450 4.880 801,775 3,741,880 4.6670 0.487 0.487 0.490 0.464 0.509 7,686,904 0.4868 -3.71%
2006-11-27 0 4.850 4.850 4.880 4.840 4.970 501,105 2,450,927 4.8910 0.506 0.506 0.509 0.505 0.518 4,804,273 0.5102 -0.82%
2006-11-24 0 4.890 4.870 4.900 4.840 4.960 1,328,679 6,503,560 4.8948 0.510 0.508 0.511 0.505 0.517 12,738,521 0.5105 0.82%
2006-11-23 0 4.850 4.830 4.840 4.630 4.940 3,074,750 14,895,990 4.8446 0.506 0.504 0.505 0.483 0.515 29,478,729 0.5053 5.66%
2006-11-22 0 4.590 4.580 4.630 4.350 4.800 1,859,681 8,567,878 4.6072 0.479 0.478 0.483 0.454 0.501 17,829,427 0.4805 4.32%
2006-11-21 0 4.400 4.390 4.430 4.340 4.440 240,991 1,059,974 4.3984 0.459 0.458 0.462 0.453 0.463 2,310,467 0.4588 0.46%
2006-11-20 0 4.380 4.320 4.400 4.300 4.500 369,984 1,633,222 4.4143 0.457 0.451 0.459 0.449 0.469 3,547,169 0.4604 0.00%
2006-11-17 0 4.380 4.380 4.400 4.330 4.400 372,316 1,616,347 4.3413 0.457 0.457 0.459 0.452 0.459 3,569,527 0.4528 0.00%
2006-11-16 0 4.380 4.370 4.380 4.370 4.480 478,556 2,105,088 4.3988 0.457 0.456 0.457 0.456 0.467 4,588,088 0.4588 -0.90%
2006-11-15 0 4.420 4.420 4.480 4.370 4.520 470,206 2,086,906 4.4383 0.461 0.461 0.467 0.456 0.471 4,508,033 0.4629 -1.56%
2006-11-14 0 4.490 4.470 4.490 4.300 4.490 1,192,997 5,252,464 4.4027 0.468 0.466 0.468 0.449 0.468 11,437,689 0.4592 3.22%
2006-11-13 0 4.350 4.310 4.390 4.280 4.390 514,321 2,218,854 4.3141 0.454 0.450 0.458 0.446 0.458 4,930,979 0.4500 0.23%
2006-11-10 0 4.340 4.330 4.370 4.240 4.430 553,135 2,399,653 4.3383 0.453 0.452 0.456 0.442 0.462 5,303,103 0.4525 -2.03%
2006-11-09 0 4.430 4.400 4.430 4.230 4.430 592,427 2,566,145 4.3316 0.462 0.459 0.462 0.441 0.462 5,679,810 0.4518 4.24%
2006-11-08 0 4.250 4.210 4.250 4.180 4.400 1,071,784 4,529,695 4.2263 0.443 0.439 0.443 0.436 0.459 10,275,577 0.4408 -2.97%
2006-11-07 0 4.380 4.380 4.410 4.300 4.500 1,728,331 7,607,446 4.4016 0.457 0.457 0.460 0.449 0.469 16,570,128 0.4591 1.86%
2006-11-06 0 4.300 4.300 4.320 4.300 4.460 1,100,121 4,792,123 4.3560 0.449 0.449 0.451 0.449 0.465 10,547,254 0.4543 -3.80%
2006-11-03 0 4.470 4.430 4.470 4.400 4.690 1,372,261 6,269,065 4.5684 0.466 0.462 0.466 0.459 0.489 13,156,357 0.4765 -0.22%
2006-11-02 0 4.480 4.460 4.480 4.100 4.550 2,573,648 11,172,206 4.3410 0.467 0.465 0.467 0.428 0.475 24,674,484 0.4528 10.62%
2006-11-01 0 4.050 4.040 4.050 3.820 4.050 801,194 3,190,146 3.9817 0.422 0.421 0.422 0.398 0.422 7,681,334 0.4153 2.27%
2006-10-31 0 3.960 3.950 3.970 3.870 3.970 567,191 2,236,053 3.9423 0.413 0.412 0.414 0.404 0.414 5,437,863 0.4112 2.86%
2006-10-27 0 3.850 3.850 3.870 3.830 3.900 874,379 3,365,494 3.8490 0.402 0.402 0.404 0.399 0.407 8,382,984 0.4015 0.00%
2006-10-26 0 3.850 3.850 3.890 3.840 3.980 468,440 1,821,474 3.8884 0.402 0.402 0.406 0.401 0.415 4,491,102 0.4056 -3.27%
2006-10-25 0 3.980 3.890 3.980 3.760 3.980 667,966 2,593,006 3.8819 0.415 0.406 0.415 0.392 0.415 6,404,029 0.4049 2.84%
2006-10-24 0 3.870 3.860 3.890 3.750 3.880 1,700,544 6,479,678 3.8104 0.404 0.403 0.406 0.391 0.405 16,303,724 0.3974 1.04%
2006-10-23 0 3.830 3.830 3.850 3.810 3.990 858,764 3,322,070 3.8684 0.399 0.399 0.402 0.397 0.416 8,233,278 0.4035 -4.01%
2006-10-20 0 3.990 3.990 4.000 3.900 4.050 2,977,368 11,892,240 3.9942 0.416 0.416 0.417 0.407 0.422 28,545,093 0.4166 3.64%
2006-10-19 0 3.850 3.850 3.900 3.600 3.930 4,432,882 16,942,248 3.8219 0.402 0.402 0.407 0.375 0.410 42,499,626 0.3986 7.54%
2006-10-18 0 3.580 3.590 3.600 3.300 3.650 3,919,841 13,683,072 3.4907 0.373 0.374 0.375 0.344 0.381 37,580,919 0.3641 9.48%
2006-10-17 0 3.270 3.270 3.280 3.190 3.310 1,807,649 5,914,781 3.2721 0.341 0.341 0.342 0.333 0.345 17,330,578 0.3413 3.48%
2006-10-16 0 3.160 3.160 3.180 3.140 3.190 989,104 3,136,262 3.1708 0.330 0.330 0.332 0.328 0.333 9,482,894 0.3307 0.96%
2006-10-13 0 3.130 3.120 3.130 3.040 3.140 788,091 2,434,036 3.0885 0.326 0.325 0.326 0.317 0.328 7,555,710 0.3221 2.96%
2006-10-12 0 3.040 3.020 3.040 2.950 3.100 163,930 494,084 3.0140 0.317 0.315 0.317 0.308 0.323 1,571,656 0.3144 1.00%
2006-10-11 0 3.010 3.010 3.040 2.970 3.060 325,660 972,632 2.9866 0.314 0.314 0.317 0.310 0.319 3,122,219 0.3115 -0.33%
2006-10-10 0 3.020 3.020 3.050 3.000 3.030 422,664 1,271,729 3.0088 0.315 0.315 0.318 0.313 0.316 4,052,231 0.3138 0.00%
2006-10-09 0 3.020 3.010 3.020 2.990 3.020 150,103 449,348 2.9936 0.315 0.314 0.315 0.312 0.315 1,439,091 0.3122 -0.66%
2006-10-06 0 3.040 3.040 3.050 2.950 3.040 642,002 1,917,817 2.9872 0.317 0.317 0.318 0.308 0.317 6,155,103 0.3116 0.66%
2006-10-05 0 3.020 2.970 3.010 2.920 3.020 941,268 2,795,547 2.9700 0.315 0.310 0.314 0.305 0.315 9,024,273 0.3098 3.42%
2006-10-04 0 2.920 2.920 2.940 2.920 3.020 781,775 2,302,876 2.9457 0.305 0.305 0.307 0.305 0.315 7,495,157 0.3072 -2.34%
2006-10-03 0 2.990 2.990 3.000 2.970 3.050 1,026,874 3,084,711 3.0040 0.312 0.312 0.313 0.310 0.318 9,845,009 0.3133 -1.64%
2006-09-29 0 3.040 3.040 3.090 3.010 3.060 917,973 2,787,364 3.0364 0.317 0.317 0.322 0.314 0.319 8,800,936 0.3167 0.00%
2006-09-28 0 3.040 3.040 3.090 3.040 3.120 630,883 1,940,078 3.0752 0.317 0.317 0.322 0.317 0.325 6,048,501 0.3208 -1.62%
2006-09-27 0 3.090 3.070 3.100 3.040 3.100 1,308,886 4,012,691 3.0657 0.322 0.320 0.323 0.317 0.323 12,548,759 0.3198 1.64%
2006-09-26 0 3.040 3.010 3.060 3.020 3.200 1,183,108 3,651,518 3.0864 0.317 0.314 0.319 0.315 0.334 11,342,880 0.3219 -4.40%
2006-09-25 0 3.180 3.170 3.200 3.170 3.280 828,660 2,661,062 3.2113 0.332 0.331 0.334 0.331 0.342 7,944,660 0.3349 -3.05%
2006-09-22 0 3.280 3.240 3.280 3.240 3.350 1,051,317 3,460,661 3.2917 0.342 0.338 0.342 0.338 0.349 10,079,352 0.3433 -1.20%
2006-09-21 0 3.320 3.290 3.300 3.260 3.400 819,546 2,701,183 3.2960 0.346 0.343 0.344 0.340 0.355 7,857,281 0.3438 -0.90%
2006-09-20 0 3.350 3.280 3.350 3.250 3.350 617,733 2,024,480 3.2773 0.349 0.342 0.349 0.339 0.349 5,922,427 0.3418 0.60%
2006-09-19 0 3.330 3.320 3.330 3.300 3.350 583,708 1,941,650 3.3264 0.347 0.346 0.347 0.344 0.349 5,596,218 0.3470 -0.60%
2006-09-18 0 3.350 3.300 3.350 3.210 3.350 1,103,880 3,582,965 3.2458 0.349 0.344 0.349 0.335 0.349 10,583,293 0.3385 3.40%
2006-09-15 0 3.240 3.220 3.240 3.200 3.280 413,549 1,335,208 3.2287 0.338 0.336 0.338 0.334 0.342 3,964,842 0.3368 -2.41%
2006-09-14 0 3.320 3.320 3.340 3.320 3.390 300,585 1,004,134 3.3406 0.346 0.346 0.348 0.346 0.354 2,881,816 0.3484 -2.06%
2006-09-13 0 3.390 3.390 3.400 3.370 3.420 394,207 1,338,854 3.3963 0.354 0.354 0.355 0.352 0.357 3,779,404 0.3543 0.89%
2006-09-12 0 3.360 3.350 3.380 3.340 3.420 302,069 1,016,951 3.3666 0.350 0.349 0.353 0.348 0.357 2,896,044 0.3512 -1.75%
2006-09-11 0 3.420 3.420 3.440 3.360 3.450 855,066 2,900,052 3.3916 0.357 0.357 0.359 0.350 0.360 8,197,824 0.3538 0.88%
2006-09-08 0 3.480 3.480 3.530 3.360 3.570 987,860 3,399,306 3.4411 0.354 0.354 0.359 0.341 0.363 9,722,409 0.3496 2.35%
2006-09-07 0 3.400 3.370 3.400 3.350 3.400 733,870 2,469,158 3.3646 0.345 0.342 0.345 0.340 0.345 7,222,667 0.3419 0.89%
2006-09-06 0 3.370 3.360 3.400 3.320 3.410 775,885 2,601,123 3.3525 0.342 0.341 0.345 0.337 0.346 7,636,174 0.3406 -0.88%
2006-09-05 0 3.400 3.390 3.400 3.340 3.420 756,214 2,562,858 3.3891 0.345 0.344 0.345 0.339 0.347 7,442,575 0.3444 1.19%
2006-09-04 0 3.360 3.320 3.360 3.350 3.440 1,242,755 4,227,630 3.4018 0.341 0.337 0.341 0.340 0.350 12,231,057 0.3456 -1.47%
2006-09-01 0 3.410 3.400 3.420 3.350 3.430 796,653 2,706,084 3.3968 0.346 0.345 0.347 0.340 0.349 7,840,571 0.3451 -0.87%
2006-08-31 0 3.440 3.350 3.440 3.250 3.460 6,517,425 22,249,694 3.4139 0.350 0.340 0.350 0.330 0.352 64,143,777 0.3469 5.85%
2006-08-30 0 3.250 3.230 3.250 3.210 3.270 670,878 2,174,988 3.2420 0.330 0.328 0.330 0.326 0.332 6,602,707 0.3294 0.31%
2006-08-29 0 3.240 3.240 3.250 3.220 3.300 954,677 3,103,660 3.2510 0.329 0.329 0.330 0.327 0.335 9,395,826 0.3303 -0.31%
2006-08-28 0 3.250 3.250 3.260 3.200 3.260 807,457 2,612,372 3.2353 0.330 0.330 0.331 0.325 0.331 7,946,903 0.3287 0.31%
2006-08-25 0 3.240 3.230 3.250 3.200 3.280 1,735,022 5,614,420 3.2359 0.329 0.328 0.330 0.325 0.333 17,075,895 0.3288 1.89%
2006-08-24 0 3.180 3.180 3.190 3.000 3.200 1,403,435 4,419,913 3.1494 0.323 0.323 0.324 0.305 0.325 13,812,452 0.3200 5.30%
2006-08-23 0 3.020 3.010 3.020 3.000 3.080 448,550 1,354,708 3.0202 0.307 0.306 0.307 0.305 0.313 4,414,580 0.3069 -0.66%
2006-08-22 0 3.040 3.020 3.040 2.900 3.040 4,090,258 12,186,653 2.9794 0.309 0.307 0.309 0.295 0.309 40,255,867 0.3027 5.19%
2006-08-21 0 2.890 2.860 2.890 2.850 2.900 472,331 1,359,849 2.8790 0.294 0.291 0.294 0.290 0.295 4,648,630 0.2925 -0.34%
2006-08-18 0 2.900 2.890 2.900 2.890 2.930 976,772 2,833,242 2.9006 0.295 0.294 0.295 0.294 0.298 9,613,282 0.2947 0.35%
2006-08-17 0 2.890 2.880 2.900 2.860 2.900 478,653 1,380,200 2.8835 0.294 0.293 0.295 0.291 0.295 4,710,850 0.2930 0.00%
2006-08-16 0 2.890 2.890 2.900 2.880 2.920 654,877 1,894,234 2.8925 0.294 0.294 0.295 0.293 0.297 6,445,227 0.2939 -0.34%
2006-08-15 0 2.900 2.900 2.910 2.900 2.910 153,328 444,685 2.9002 0.295 0.295 0.296 0.295 0.296 1,509,037 0.2947 -0.68%
2006-08-14 0 2.920 2.920 2.930 2.900 2.940 223,440 652,736 2.9213 0.297 0.297 0.298 0.295 0.299 2,199,072 0.2968 -0.68%
2006-08-11 0 2.940 2.940 2.950 2.930 2.950 228,988 672,477 2.9367 0.299 0.299 0.300 0.298 0.300 2,253,675 0.2984 0.34%
2006-08-10 0 2.930 2.930 2.940 2.810 3.000 433,327 1,270,435 2.9318 0.298 0.298 0.299 0.286 0.305 4,264,756 0.2979 0.69%
2006-08-09 0 2.910 2.910 2.930 2.900 2.930 215,441 626,457 2.9078 0.296 0.296 0.298 0.295 0.298 2,120,347 0.2955 -1.02%
2006-08-08 0 2.940 2.940 2.950 2.890 2.950 351,218 1,017,388 2.8967 0.299 0.299 0.300 0.294 0.300 3,456,649 0.2943 -0.34%
2006-08-07 0 2.950 2.890 2.950 2.800 2.950 150,772 434,564 2.8823 0.300 0.294 0.300 0.284 0.300 1,483,881 0.2929 1.03%
2006-08-04 0 2.920 2.920 2.940 2.910 2.980 144,107 422,340 2.9307 0.297 0.297 0.299 0.296 0.303 1,418,285 0.2978 -0.68%
2006-08-03 0 2.940 2.940 2.960 2.930 2.980 417,222 1,230,493 2.9493 0.299 0.299 0.301 0.298 0.303 4,106,253 0.2997 -1.34%
2006-08-02 0 2.980 2.960 2.990 2.930 2.990 74,887 221,145 2.9530 0.303 0.301 0.304 0.298 0.304 737,030 0.3000 1.02%
2006-08-01 0 2.950 2.930 2.950 2.910 2.950 82,330 240,361 2.9195 0.300 0.298 0.300 0.296 0.300 810,283 0.2966 -0.67%
2006-07-31 0 2.970 2.960 2.980 2.970 2.990 212,329 631,964 2.9763 0.302 0.301 0.303 0.302 0.304 2,089,719 0.3024 -0.67%
2006-07-28 0 2.990 2.950 3.000 2.930 2.990 341,768 1,006,249 2.9442 0.304 0.300 0.305 0.298 0.304 3,363,643 0.2992 0.67%
2006-07-27 0 2.970 2.970 3.040 2.820 3.000 316,438 918,430 2.9024 0.302 0.302 0.309 0.287 0.305 3,114,348 0.2949 3.12%
2006-07-26 0 2.880 2.870 2.890 2.850 2.880 174,885 502,540 2.8735 0.293 0.292 0.294 0.290 0.293 1,721,199 0.2920 0.35%
2006-07-25 0 2.870 2.860 2.870 2.870 2.900 162,659 467,924 2.8767 0.292 0.291 0.292 0.292 0.295 1,600,872 0.2923 -1.03%
2006-07-24 0 2.900 2.880 2.920 2.900 2.920 64,883 187,309 2.8869 0.295 0.293 0.297 0.295 0.297 638,571 0.2933 -0.85%
2006-07-21 0 2.925 2.925 2.950 2.925 2.950 87,883 257,503 2.9301 0.297 0.297 0.300 0.297 0.300 864,935 0.2977 -0.85%
2006-07-20 0 2.950 2.925 2.975 2.950 2.975 192,882 568,855 2.9492 0.300 0.297 0.302 0.300 0.302 1,898,323 0.2997 -1.67%
2006-07-19 0 3.000 2.975 3.000 2.975 3.000 52,550 155,492 2.9589 0.305 0.302 0.305 0.302 0.305 517,191 0.3006 0.84%
2006-07-18 0 2.975 2.975 3.000 2.950 3.000 238,885 708,633 2.9664 0.302 0.302 0.305 0.300 0.305 2,351,080 0.3014 -1.65%
2006-07-17 0 3.025 3.000 3.025 2.900 3.025 256,886 762,195 2.9671 0.307 0.305 0.307 0.295 0.307 2,528,244 0.3015 3.42%
2006-07-14 0 2.925 2.900 2.950 2.825 2.950 228,553 666,218 2.9149 0.297 0.295 0.300 0.287 0.300 2,249,393 0.2962 0.00%
2006-07-13 0 2.925 2.925 2.975 2.875 2.975 285,331 836,632 2.9321 0.297 0.297 0.302 0.292 0.302 2,808,196 0.2979 -1.68%
2006-07-12 0 2.975 2.975 3.000 2.975 3.050 321,997 963,641 2.9927 0.302 0.302 0.305 0.302 0.310 3,169,059 0.3041 0.00%
2006-07-11 0 2.975 2.975 3.000 2.850 3.000 386,886 1,146,003 2.9621 0.302 0.302 0.305 0.290 0.305 3,807,689 0.3010 0.85%
2006-07-10 0 2.950 2.950 2.975 2.925 2.950 182,773 538,117 2.9442 0.300 0.300 0.302 0.297 0.300 1,798,832 0.2991 0.00%
2006-07-07 0 2.950 2.925 2.975 2.950 2.950 263,553 777,151 2.9487 0.300 0.297 0.302 0.300 0.300 2,593,860 0.2996 0.00%
2006-07-06 0 2.950 2.950 2.975 2.925 2.975 263,109 776,849 2.9526 0.300 0.300 0.302 0.297 0.302 2,589,490 0.3000 0.00%
2006-07-05 0 2.950 2.925 2.950 2.925 2.975 268,222 790,788 2.9483 0.300 0.297 0.300 0.297 0.302 2,639,811 0.2996 -0.84%
2006-07-04 0 2.975 2.950 3.000 2.950 3.000 146,596 435,428 2.9703 0.302 0.300 0.305 0.300 0.305 1,442,782 0.3018 -0.83%
2006-07-03 0 3.000 2.975 3.000 2.950 3.000 422,553 1,263,879 2.9911 0.305 0.302 0.305 0.300 0.305 4,158,720 0.3039 0.00%
2006-06-30 0 3.000 3.000 3.025 3.000 3.025 552,185 1,657,927 3.0025 0.305 0.305 0.307 0.305 0.307 5,434,544 0.3051 1.69%
2006-06-29 0 2.950 2.925 2.950 2.950 3.000 554,777 1,640,042 2.9562 0.300 0.297 0.300 0.300 0.305 5,460,054 0.3004 3.51%
2006-06-28 0 2.850 2.850 2.875 2.800 2.950 1,213,110 3,466,447 2.8575 0.290 0.290 0.292 0.284 0.300 11,939,295 0.2903 -4.20%
2006-06-27 0 2.975 2.975 3.000 2.950 3.075 754,999 2,267,442 3.0032 0.302 0.302 0.305 0.300 0.312 7,430,617 0.3051 -1.65%
2006-06-26 0 3.025 3.025 3.050 2.950 3.050 237,109 713,052 3.0073 0.307 0.307 0.310 0.300 0.310 2,333,601 0.3056 2.54%
2006-06-23 0 2.950 2.950 2.975 2.850 2.950 158,024 463,816 2.9351 0.300 0.300 0.302 0.290 0.300 1,555,255 0.2982 0.00%
2006-06-22 0 2.950 2.900 2.975 2.925 2.975 124,331 369,074 2.9685 0.300 0.295 0.302 0.297 0.302 1,223,652 0.3016 1.72%
2006-06-21 0 2.900 2.875 2.925 2.825 2.900 49,666 141,468 2.8484 0.295 0.292 0.297 0.287 0.295 488,807 0.2894 0.00%
2006-06-20 0 2.900 2.900 2.950 2.850 2.925 166,665 480,590 2.8836 0.295 0.295 0.300 0.290 0.297 1,640,299 0.2930 0.87%
2006-06-19 0 2.875 2.900 2.925 2.850 3.050 931,663 2,697,973 2.8959 0.292 0.295 0.297 0.290 0.310 9,169,324 0.2942 -5.27%
2006-06-16 0 3.125 3.125 3.150 3.050 3.150 259,615 814,673 3.1380 0.308 0.308 0.311 0.301 0.311 2,630,871 0.3097 0.81%
2006-06-15 0 3.100 3.050 3.100 3.050 3.100 105,000 322,475 3.0712 0.306 0.301 0.306 0.301 0.306 1,064,043 0.3031 3.33%
2006-06-14 0 3.000 3.000 3.025 2.950 3.025 390,442 1,178,254 3.0177 0.296 0.296 0.299 0.291 0.299 3,956,638 0.2978 -0.83%
2006-06-13 0 3.025 2.950 3.025 2.950 3.050 415,219 1,238,149 2.9819 0.299 0.291 0.299 0.291 0.301 4,207,722 0.2943 -1.63%
2006-06-12 0 3.075 3.075 3.100 2.950 3.075 247,773 756,380 3.0527 0.303 0.303 0.306 0.291 0.303 2,510,867 0.3012 0.82%
2006-06-09 0 3.050 3.050 3.075 2.925 3.025 1,090,441 3,225,732 2.9582 0.301 0.301 0.303 0.289 0.299 11,050,247 0.2919 1.67%
2006-06-08 0 3.000 3.000 3.050 2.975 3.000 404,106 1,209,091 2.9920 0.296 0.296 0.301 0.294 0.296 4,095,106 0.2953 -3.23%
2006-06-07 0 3.100 3.075 3.125 3.000 3.125 270,776 835,442 3.0854 0.306 0.303 0.308 0.296 0.308 2,743,974 0.3045 -0.80%
2006-06-06 0 3.125 3.075 3.125 3.050 3.125 865,887 2,679,997 3.0951 0.308 0.303 0.308 0.301 0.308 8,774,675 0.3054 -2.34%
2006-06-05 0 3.200 3.200 3.250 3.125 3.250 850,101 2,729,610 3.2109 0.316 0.316 0.321 0.308 0.321 8,614,704 0.3169 4.92%
2006-06-02 0 3.050 3.050 3.075 2.925 3.075 607,228 1,822,883 3.0020 0.301 0.301 0.303 0.289 0.303 6,153,491 0.2962 4.27%
2006-06-01 0 2.925 2.925 2.975 2.925 2.975 446,997 1,313,391 2.9383 0.289 0.289 0.294 0.289 0.294 4,529,752 0.2899 0.00%
2006-05-30 0 2.925 2.925 2.950 2.925 2.950 97,108 283,774 2.9223 0.289 0.289 0.291 0.289 0.291 984,067 0.2884 -0.85%
2006-05-29 0 2.950 2.950 2.975 2.925 3.000 130,663 384,739 2.9445 0.291 0.291 0.294 0.289 0.296 1,324,105 0.2906 0.85%
2006-05-26 0 2.925 2.925 2.950 2.850 3.000 312,554 924,604 2.9582 0.289 0.289 0.291 0.281 0.296 3,167,341 0.2919 2.63%
2006-05-25 0 2.850 2.850 2.875 2.850 2.900 311,940 896,146 2.8728 0.281 0.281 0.284 0.281 0.286 3,161,119 0.2835 -0.87%
2006-05-24 0 2.875 2.875 2.900 2.825 3.000 393,242 1,137,377 2.8923 0.284 0.284 0.286 0.279 0.296 3,985,013 0.2854 1.77%
2006-05-23 0 2.825 2.825 2.850 2.575 2.825 1,442,110 4,000,600 2.7741 0.279 0.279 0.281 0.254 0.279 14,613,970 0.2738 -0.88%
2006-05-22 0 2.850 2.825 2.850 2.825 3.100 1,955,219 5,656,669 2.8931 0.281 0.279 0.281 0.279 0.306 19,813,683 0.2855 -7.32%
2006-05-19 0 3.075 3.075 3.125 3.075 3.125 355,438 1,096,422 3.0847 0.303 0.303 0.308 0.303 0.308 3,601,917 0.3044 0.00%
2006-05-18 0 3.075 3.050 3.100 2.925 3.200 308,440 954,067 3.0932 0.303 0.301 0.306 0.289 0.316 3,125,651 0.3052 -3.91%
2006-05-17 0 3.200 3.200 3.225 3.200 3.225 213,775 685,355 3.2060 0.316 0.316 0.318 0.316 0.318 2,166,341 0.3164 0.79%
2006-05-16 0 3.175 3.175 3.200 3.125 3.200 546,773 1,732,819 3.1692 0.313 0.313 0.316 0.308 0.316 5,540,856 0.3127 -2.31%
2006-05-15 0 3.250 3.225 3.250 3.200 3.300 637,237 2,069,961 3.2483 0.321 0.318 0.321 0.316 0.326 6,457,595 0.3205 -2.26%
2006-05-12 0 3.325 3.300 3.350 3.300 3.350 885,539 2,946,924 3.3278 0.328 0.326 0.331 0.326 0.331 8,973,823 0.3284 -0.75%
2006-05-11 0 3.350 3.325 3.350 3.300 3.375 974,997 3,247,104 3.3304 0.331 0.328 0.331 0.326 0.333 9,880,367 0.3286 1.52%
2006-05-10 0 3.300 3.300 3.325 3.275 3.400 1,087,224 3,625,078 3.3343 0.326 0.326 0.328 0.323 0.336 11,017,647 0.3290 -0.75%
2006-05-09 0 3.325 3.300 3.325 3.200 3.325 1,278,633 4,146,600 3.2430 0.328 0.326 0.328 0.316 0.328 12,957,336 0.3200 2.31%
2006-05-08 0 3.250 3.250 3.300 3.225 3.300 813,975 2,658,643 3.2662 0.321 0.321 0.326 0.318 0.326 8,248,612 0.3223 1.56%
2006-05-04 0 3.200 3.200 3.225 3.175 3.225 4,070,094 13,020,188 3.1990 0.316 0.316 0.318 0.313 0.318 41,245,280 0.3157 0.79%
2006-05-03 0 3.175 3.175 3.200 3.150 3.375 8,256,309 26,728,462 3.2373 0.313 0.313 0.316 0.311 0.333 83,667,299 0.3195 -0.78%
2006-05-02 0 3.200 3.175 3.200 3.150 3.200 5,202,371 16,622,681 3.1952 0.316 0.313 0.316 0.311 0.316 52,719,482 0.3153 0.00%
2006-04-28 0 3.200 3.175 3.200 3.100 3.200 2,058,208 6,560,165 3.1873 0.316 0.313 0.316 0.306 0.316 20,857,347 0.3145 -3.03%
2006-04-27 0 3.300 3.275 3.300 3.200 3.375 2,347,873 7,747,799 3.2999 0.326 0.323 0.326 0.316 0.333 23,792,738 0.3256 5.60%
2006-04-26 0 3.125 3.100 3.125 2.975 3.150 1,159,510 3,550,822 3.0623 0.308 0.306 0.308 0.294 0.311 11,750,174 0.3022 4.17%
2006-04-25 0 3.000 3.000 3.050 2.800 3.100 3,148,081 9,344,036 2.9682 0.296 0.296 0.301 0.276 0.306 31,901,838 0.2929 -3.23%
2006-04-24 0 3.100 3.100 3.150 3.050 3.325 2,696,236 8,459,279 3.1374 0.306 0.306 0.311 0.301 0.328 27,322,958 0.3096 -7.46%
2006-04-21 0 3.350 3.325 3.350 3.275 3.450 4,829,188 16,509,585 3.4187 0.331 0.328 0.331 0.323 0.340 48,937,742 0.3374 -2.90%
2006-04-20 0 3.450 3.400 3.475 3.325 3.475 1,802,522 6,123,247 3.3970 0.340 0.336 0.343 0.328 0.343 18,266,292 0.3352 -1.43%
2006-04-19 0 3.500 3.475 3.500 3.350 3.550 3,738,139 12,929,189 3.4587 0.345 0.343 0.345 0.331 0.350 37,881,333 0.3413 0.00%
2006-04-18 0 3.500 3.475 3.500 3.325 3.525 2,747,749 9,450,114 3.4392 0.345 0.343 0.345 0.328 0.348 27,844,977 0.3394 5.26%
2006-04-13 0 3.325 3.275 3.300 3.225 3.525 7,694,652 25,735,431 3.3446 0.328 0.323 0.326 0.318 0.348 77,975,613 0.3300 -2.92%
2006-04-12 0 3.425 3.400 3.425 2.950 3.450 7,484,691 24,082,478 3.2176 0.338 0.336 0.338 0.291 0.340 75,847,922 0.3175 7.87%
2006-04-11 0 3.175 3.175 3.200 2.725 3.225 17,102,707 51,864,166 3.0325 0.313 0.313 0.316 0.269 0.318 173,314,408 0.2992 17.59%
2006-04-10 0 2.700 2.700 2.725 2.475 2.725 11,213,098 29,175,234 2.6019 0.266 0.266 0.269 0.244 0.269 113,630,634 0.2568 10.20%
2006-04-07 0 2.450 2.400 2.450 2.400 2.550 5,589,051 13,841,924 2.4766 0.242 0.237 0.242 0.237 0.252 56,637,997 0.2444 -2.97%
2006-04-06 0 2.525 2.450 2.525 2.400 2.600 8,972,918 22,573,217 2.5157 0.249 0.242 0.249 0.237 0.257 90,929,229 0.2483 6.32%
2006-04-04 0 2.375 2.375 2.400 2.350 2.425 2,913,539 6,916,337 2.3739 0.234 0.234 0.237 0.232 0.239 29,525,050 0.2343 -1.04%
2006-04-03 0 2.400 2.375 2.400 2.225 2.400 4,482,649 10,391,514 2.3182 0.237 0.234 0.237 0.220 0.237 45,426,005 0.2288 9.09%
2006-03-31 0 2.200 2.200 2.225 2.200 2.350 5,839,426 13,110,977 2.2453 0.217 0.217 0.220 0.217 0.232 59,175,232 0.2216 -3.30%
2006-03-30 0 2.275 2.275 2.300 2.275 2.350 1,982,207 4,552,619 2.2967 0.224 0.224 0.227 0.224 0.232 20,087,173 0.2266 0.00%
2006-03-29 0 2.275 2.275 2.300 2.275 2.325 1,296,546 2,968,115 2.2892 0.224 0.224 0.227 0.224 0.229 13,138,862 0.2259 -3.19%
2006-03-28 0 2.350 2.325 2.375 2.325 2.375 1,181,207 2,776,921 2.3509 0.232 0.229 0.234 0.229 0.234 11,970,046 0.2320 0.00%
2006-03-27 0 2.350 2.350 2.375 2.300 2.350 2,614,875 6,094,727 2.3308 0.232 0.232 0.234 0.227 0.232 26,498,467 0.2300 3.30%
2006-03-24 0 2.275 2.250 2.275 2.200 2.275 2,170,770 4,894,189 2.2546 0.224 0.222 0.224 0.217 0.224 21,998,022 0.2225 4.60%
2006-03-23 0 2.175 2.150 2.200 2.150 2.250 4,548,826 9,960,485 2.1897 0.215 0.212 0.217 0.212 0.222 46,096,626 0.2161 -4.40%
2006-03-22 0 2.275 2.275 2.300 2.250 2.300 1,258,662 2,848,812 2.2634 0.224 0.224 0.227 0.222 0.227 12,754,955 0.2233 -1.09%
2006-03-21 0 2.300 2.275 2.300 2.250 2.350 1,235,992 2,837,535 2.2958 0.227 0.224 0.227 0.222 0.232 12,525,223 0.2265 -2.13%
2006-03-20 0 2.350 2.350 2.375 2.325 2.400 984,690 2,321,530 2.3576 0.232 0.232 0.234 0.229 0.237 9,978,594 0.2327 0.00%
2006-03-17 0 2.350 2.350 2.400 2.350 2.425 2,285,826 5,480,077 2.3974 0.232 0.232 0.237 0.232 0.239 23,163,969 0.2366 0.00%
2006-03-16 0 2.350 2.325 2.350 2.300 2.450 4,630,315 10,953,481 2.3656 0.232 0.229 0.232 0.227 0.242 46,922,414 0.2334 3.30%
2006-03-15 0 2.275 2.250 2.275 2.175 2.275 2,404,434 5,365,844 2.2316 0.224 0.222 0.224 0.215 0.224 24,365,912 0.2202 4.60%
2006-03-14 0 2.175 2.175 2.200 2.175 2.250 807,219 1,780,121 2.2053 0.215 0.215 0.217 0.215 0.222 8,180,148 0.2176 -2.25%
2006-03-13 0 2.225 2.225 2.250 2.200 2.300 2,003,663 4,477,017 2.2344 0.220 0.220 0.222 0.217 0.227 20,304,602 0.2205 1.14%
2006-03-10 0 2.200 2.200 2.225 2.175 2.250 525,772 1,156,738 2.2001 0.217 0.217 0.220 0.215 0.222 5,328,037 0.2171 -1.12%
2006-03-09 0 2.225 2.200 2.225 2.100 2.250 2,080,774 4,583,534 2.2028 0.220 0.217 0.220 0.207 0.222 21,086,025 0.2174 5.95%
2006-03-08 0 2.100 2.100 2.125 2.075 2.325 4,471,439 9,544,358 2.1345 0.207 0.207 0.210 0.205 0.229 45,312,406 0.2106 -11.58%
2006-03-07 0 2.375 2.375 2.400 2.350 2.400 295,659 697,727 2.3599 0.234 0.234 0.237 0.232 0.237 2,996,132 0.2329 -1.04%
2006-03-06 0 2.400 2.400 2.425 2.225 2.450 995,101 2,369,938 2.3816 0.237 0.237 0.239 0.220 0.242 10,084,096 0.2350 -2.04%
2006-03-03 0 2.450 2.425 2.450 2.450 2.475 401,212 984,662 2.4542 0.242 0.239 0.242 0.242 0.244 4,065,779 0.2422 -2.00%
2006-03-02 0 2.500 2.475 2.500 2.475 2.550 302,810 759,923 2.5096 0.247 0.244 0.247 0.244 0.252 3,068,598 0.2476 0.00%
2006-03-01 0 2.500 2.500 2.600 2.450 2.600 1,049,993 2,618,330 2.4937 0.247 0.247 0.257 0.242 0.257 10,640,357 0.2461 1.01%
2006-02-28 0 2.475 2.475 2.500 2.450 2.525 603,990 1,504,465 2.4909 0.244 0.244 0.247 0.242 0.249 6,120,678 0.2458 -1.98%
2006-02-27 0 2.525 2.525 2.550 2.525 2.625 358,542 921,672 2.5706 0.249 0.249 0.252 0.249 0.259 3,633,372 0.2537 -3.81%
2006-02-24 0 2.625 2.625 2.650 2.600 2.675 1,146,639 3,024,566 2.6378 0.259 0.259 0.262 0.257 0.264 11,619,743 0.2603 -0.94%
2006-02-23 0 2.650 2.625 2.675 2.550 2.650 2,655,097 6,952,448 2.6185 0.262 0.259 0.264 0.252 0.262 26,906,066 0.2584 1.92%
2006-02-22 0 2.600 2.575 2.600 2.550 2.625 1,469,094 3,811,955 2.5948 0.257 0.254 0.257 0.252 0.259 14,887,418 0.2561 1.96%
2006-02-21 0 2.550 2.550 2.575 2.475 2.625 3,528,754 9,067,827 2.5697 0.252 0.252 0.254 0.244 0.259 35,759,480 0.2536 6.25%
2006-02-20 0 2.400 2.375 2.450 2.350 2.425 1,308,881 3,120,952 2.3844 0.237 0.234 0.242 0.232 0.239 13,263,861 0.2353 3.23%
2006-02-17 0 2.325 2.325 2.350 2.250 2.325 402,664 923,030 2.2923 0.229 0.229 0.232 0.222 0.229 4,080,493 0.2262 0.00%
2006-02-16 0 2.325 2.300 2.325 2.275 2.350 533,995 1,227,375 2.2985 0.229 0.227 0.229 0.224 0.232 5,411,367 0.2268 1.09%
2006-02-15 0 2.300 2.300 2.325 2.250 2.350 1,685,255 3,850,801 2.2850 0.227 0.227 0.229 0.222 0.232 17,077,938 0.2255 4.55%
2006-02-14 0 2.200 2.200 2.275 2.175 2.400 2,266,362 5,129,314 2.2632 0.217 0.217 0.224 0.215 0.237 22,966,726 0.2233 -7.37%
2006-02-13 0 2.375 2.350 2.375 2.350 2.475 533,828 1,271,124 2.3811 0.234 0.232 0.234 0.232 0.244 5,409,675 0.2350 -4.04%
2006-02-10 0 2.475 2.450 2.475 2.300 2.475 791,766 1,889,270 2.3861 0.244 0.242 0.244 0.227 0.244 8,023,552 0.2355 3.12%
2006-02-09 0 2.400 2.400 2.425 2.350 2.475 700,500 1,689,996 2.4126 0.237 0.237 0.239 0.232 0.244 7,098,686 0.2381 -3.03%
2006-02-08 0 2.475 2.475 2.500 2.450 2.525 681,823 1,699,490 2.4926 0.244 0.244 0.247 0.242 0.249 6,909,418 0.2460 -1.98%
2006-02-07 0 2.525 2.500 2.525 2.500 2.550 1,405,655 3,546,024 2.5227 0.249 0.247 0.249 0.247 0.252 14,244,544 0.2489 1.00%
2006-02-06 0 2.500 2.500 2.525 2.350 2.525 1,678,889 4,189,553 2.4954 0.247 0.247 0.249 0.232 0.249 17,013,427 0.2462 5.26%
2006-02-03 0 2.375 2.350 2.375 2.300 2.425 1,356,548 3,207,469 2.3644 0.234 0.232 0.234 0.227 0.239 13,746,906 0.2333 -3.06%
2006-02-02 0 2.450 2.400 2.450 2.400 2.500 3,050,544 7,490,895 2.4556 0.242 0.237 0.242 0.237 0.247 30,913,424 0.2423 -2.97%
2006-02-01 0 2.525 2.500 2.525 2.425 2.525 2,244,432 5,545,773 2.4709 0.249 0.247 0.249 0.239 0.249 22,744,493 0.2438 0.00%
2006-01-27 0 2.525 2.500 2.525 2.425 2.525 1,601,430 3,951,041 2.4672 0.249 0.247 0.249 0.239 0.249 16,228,477 0.2435 2.02%
2006-01-26 0 2.475 2.475 2.500 2.475 2.550 498,674 1,246,465 2.4996 0.244 0.244 0.247 0.244 0.252 5,053,433 0.2467 -1.98%
2006-01-25 0 2.525 2.525 2.550 2.475 2.575 3,017,785 7,653,170 2.5360 0.249 0.249 0.252 0.244 0.254 30,581,452 0.2503 2.02%
2006-01-24 0 2.475 2.475 2.500 2.425 2.525 2,027,515 5,024,203 2.4780 0.244 0.244 0.247 0.239 0.249 20,546,312 0.2445 -1.00%
2006-01-23 0 2.500 2.475 2.500 2.475 2.600 3,206,323 8,098,400 2.5258 0.247 0.244 0.247 0.244 0.257 32,492,048 0.2492 -5.66%
2006-01-20 0 2.650 2.650 2.675 2.525 2.750 7,236,761 19,172,307 2.6493 0.262 0.262 0.264 0.249 0.271 73,335,464 0.2614 -2.75%
2006-01-19 0 2.725 2.725 2.750 2.700 2.775 3,008,309 8,167,747 2.7151 0.269 0.269 0.271 0.266 0.274 30,485,425 0.2679 0.00%
2006-01-18 0 2.725 2.700 2.725 2.650 2.750 3,979,310 10,750,406 2.7016 0.269 0.266 0.269 0.262 0.271 40,325,298 0.2666 0.00%
2006-01-17 0 2.725 2.700 2.725 2.600 2.750 8,245,596 22,149,740 2.6863 0.269 0.266 0.269 0.257 0.271 83,558,736 0.2651 2.83%
2006-01-16 0 2.650 2.625 2.650 2.525 2.675 4,704,077 12,282,256 2.6110 0.262 0.259 0.262 0.249 0.264 47,669,899 0.2577 4.95%
2006-01-13 0 2.525 2.525 2.550 2.375 2.550 3,297,379 8,161,663 2.4752 0.249 0.249 0.252 0.234 0.252 33,414,786 0.2443 5.21%
2006-01-12 0 2.400 2.400 2.425 2.300 2.600 6,721,386 16,302,863 2.4255 0.237 0.237 0.239 0.227 0.257 68,112,787 0.2394 4.35%
2006-01-11 0 2.300 2.300 2.325 2.150 2.325 4,161,970 9,464,137 2.2740 0.227 0.227 0.229 0.212 0.229 42,176,327 0.2244 6.98%
2006-01-10 0 2.150 2.150 2.175 2.100 2.200 1,753,498 3,773,158 2.1518 0.212 0.212 0.215 0.207 0.217 17,769,495 0.2123 0.00%
2006-01-09 0 2.150 2.150 2.175 2.125 2.200 2,494,964 5,383,974 2.1579 0.212 0.212 0.215 0.210 0.217 25,283,320 0.2129 2.38%
2006-01-06 0 2.100 2.100 2.125 2.075 2.125 3,515,791 7,398,559 2.1044 0.207 0.207 0.210 0.205 0.210 35,628,116 0.2077 1.20%
2006-01-05 0 2.075 2.050 2.075 2.025 2.100 4,422,735 9,076,786 2.0523 0.205 0.202 0.205 0.200 0.207 44,818,852 0.2025 2.47%
2006-01-04 0 2.025 2.000 2.025 1.940 2.050 4,550,402 9,124,880 2.0053 0.200 0.197 0.200 0.191 0.202 46,112,597 0.1979 4.92%
2006-01-03 0 1.930 1.920 1.930 1.850 1.930 2,035,655 3,889,589 1.9107 0.190 0.189 0.190 0.183 0.190 20,628,801 0.1886 2.66%
2005-12-30 0 1.880 1.880 1.890 1.830 1.890 2,455,565 4,596,115 1.8717 0.186 0.186 0.187 0.181 0.187 24,884,060 0.1847 1.62%
2005-12-29 0 1.850 1.830 1.850 1.820 1.870 1,897,766 3,503,374 1.8461 0.183 0.181 0.183 0.180 0.185 19,231,470 0.1822 1.65%
2005-12-28 0 1.820 1.820 1.830 1.790 1.820 719,658 1,299,015 1.8050 0.180 0.180 0.181 0.177 0.180 7,292,828 0.1781 1.11%
2005-12-23 0 1.800 1.800 1.810 1.740 1.820 1,956,708 3,513,603 1.7957 0.178 0.178 0.179 0.172 0.180 19,828,773 0.1772 2.86%
2005-12-22 0 1.750 1.730 1.750 1.720 1.800 3,067,546 5,353,285 1.7451 0.173 0.171 0.173 0.170 0.178 31,085,717 0.1722 -2.23%
2005-12-21 0 1.790 1.790 1.800 1.780 1.800 770,544 1,377,611 1.7878 0.177 0.177 0.178 0.176 0.178 7,808,494 0.1764 -0.56%
2005-12-20 0 1.800 1.780 1.800 1.780 1.810 992,156 1,779,653 1.7937 0.178 0.176 0.178 0.176 0.179 10,054,252 0.1770 0.00%
2005-12-19 0 1.800 1.800 1.810 1.790 1.820 1,021,764 1,841,375 1.8022 0.178 0.178 0.179 0.177 0.180 10,354,292 0.1778 -0.55%
2005-12-16 0 1.810 1.800 1.810 1.760 1.830 2,605,536 4,683,143 1.7974 0.179 0.178 0.179 0.174 0.181 26,403,828 0.1774 0.56%
2005-12-15 0 1.800 1.800 1.810 1.780 1.860 3,775,320 6,825,156 1.8078 0.178 0.178 0.179 0.176 0.184 38,258,116 0.1784 -3.23%
2005-12-14 0 1.860 1.870 1.880 1.790 1.880 6,031,367 11,189,044 1.8551 0.184 0.185 0.186 0.177 0.186 61,120,313 0.1831 3.91%
2005-12-13 0 1.790 1.790 1.800 1.790 1.830 2,167,473 3,914,927 1.8062 0.177 0.177 0.178 0.177 0.181 21,964,611 0.1782 0.00%
2005-12-12 0 1.790 1.790 1.810 1.790 1.810 1,838,880 3,304,730 1.7971 0.177 0.177 0.179 0.177 0.179 18,634,734 0.1773 -0.56%
2005-12-09 0 1.800 1.790 1.810 1.790 1.830 2,598,763 4,685,898 1.8031 0.178 0.177 0.179 0.177 0.181 26,335,192 0.1779 -0.55%
2005-12-08 0 1.810 1.810 1.820 1.780 1.850 6,944,891 12,521,516 1.8030 0.179 0.179 0.180 0.176 0.183 70,377,729 0.1779 1.12%
2005-12-07 0 1.790 1.790 1.800 1.770 1.820 2,679,316 4,804,098 1.7930 0.177 0.177 0.178 0.175 0.180 27,151,495 0.1769 1.13%
2005-12-06 0 1.770 1.770 1.800 1.770 1.830 3,357,049 6,050,058 1.8022 0.175 0.175 0.178 0.175 0.181 34,019,466 0.1778 -2.21%
2005-12-05 0 1.810 1.800 1.820 1.710 1.850 8,519,442 15,344,666 1.8011 0.179 0.178 0.180 0.169 0.183 86,333,821 0.1777 5.85%
2005-12-02 0 1.710 1.710 1.730 1.710 1.770 2,461,116 4,267,826 1.7341 0.169 0.169 0.171 0.169 0.175 24,940,313 0.1711 -2.29%
2005-12-01 0 1.750 1.740 1.750 1.720 1.780 4,032,546 7,062,563 1.7514 0.173 0.172 0.173 0.170 0.176 40,864,778 0.1728 -2.23%
2005-11-30 0 1.790 1.790 1.800 1.770 1.840 4,103,652 7,405,691 1.8047 0.177 0.177 0.178 0.175 0.182 41,585,348 0.1781 0.56%
2005-11-29 0 1.780 1.770 1.780 1.750 1.850 8,168,520 14,721,403 1.8022 0.176 0.175 0.176 0.173 0.183 82,777,668 0.1778 -1.11%
2005-11-28 0 1.800 1.790 1.810 1.630 1.810 18,179,185 31,690,845 1.7432 0.178 0.177 0.179 0.161 0.179 184,223,157 0.1720 10.43%
2005-11-25 0 1.630 1.620 1.630 1.600 1.630 3,391,972 5,471,601 1.6131 0.161 0.160 0.161 0.158 0.161 34,373,367 0.1592 1.24%
2005-11-24 0 1.610 1.600 1.610 1.580 1.620 2,074,745 3,336,129 1.6080 0.159 0.158 0.159 0.156 0.160 21,024,929 0.1587 1.90%
2005-11-23 0 1.580 1.580 1.590 1.570 1.600 1,023,873 1,626,075 1.5882 0.156 0.156 0.157 0.155 0.158 10,375,664 0.1567 0.64%
2005-11-22 0 1.570 1.570 1.580 1.550 1.620 3,605,771 5,693,487 1.5790 0.155 0.155 0.156 0.153 0.160 36,539,950 0.1558 -3.68%
2005-11-21 0 1.630 1.610 1.630 1.590 1.650 2,971,428 4,806,013 1.6174 0.161 0.159 0.161 0.157 0.163 30,111,683 0.1596 0.00%
2005-11-18 0 1.630 1.620 1.630 1.550 1.640 7,084,203 11,366,588 1.6045 0.161 0.160 0.161 0.153 0.162 71,789,480 0.1583 3.82%
2005-11-17 0 1.570 1.560 1.570 1.510 1.590 4,161,649 6,496,232 1.5610 0.155 0.154 0.155 0.149 0.157 42,173,074 0.1540 3.29%
2005-11-16 0 1.520 1.520 1.530 1.510 1.530 1,658,549 2,519,850 1.5193 0.150 0.150 0.151 0.149 0.151 16,807,306 0.1499 -0.65%
2005-11-15 0 1.530 1.520 1.530 1.520 1.550 1,109,990 1,695,840 1.5278 0.151 0.150 0.151 0.150 0.153 11,248,351 0.1508 -0.65%
2005-11-14 0 1.540 1.530 1.540 1.520 1.560 2,134,988 3,281,544 1.5370 0.152 0.151 0.152 0.150 0.154 21,635,416 0.1517 0.65%
2005-11-11 0 1.530 1.530 1.540 1.530 1.570 1,929,873 2,978,536 1.5434 0.151 0.151 0.152 0.151 0.155 19,556,834 0.1523 -1.92%
2005-11-10 0 1.560 1.560 1.570 1.510 1.570 4,299,208 6,661,076 1.5494 0.154 0.154 0.155 0.149 0.155 43,567,062 0.1529 0.65%
2005-11-09 0 1.550 1.550 1.560 1.480 1.560 3,082,542 4,735,903 1.5364 0.153 0.153 0.154 0.146 0.154 31,237,683 0.1516 4.03%
2005-11-08 0 1.490 1.490 1.500 1.480 1.530 1,333,216 2,005,365 1.5042 0.147 0.147 0.148 0.146 0.151 13,510,466 0.1484 -0.67%
2005-11-07 0 1.500 1.500 1.510 1.480 1.520 971,552 1,458,605 1.5013 0.148 0.148 0.149 0.146 0.150 9,845,457 0.1482 -1.96%
2005-11-04 0 1.530 1.530 1.540 1.510 1.560 1,680,218 2,575,296 1.5327 0.151 0.151 0.152 0.149 0.154 17,026,894 0.1512 -1.29%
2005-11-03 0 1.550 1.550 1.560 1.510 1.600 6,921,208 10,865,309 1.5699 0.153 0.153 0.154 0.149 0.158 70,137,731 0.1549 1.31%
2005-11-02 0 1.530 1.520 1.540 1.490 1.540 2,401,436 3,645,926 1.5182 0.151 0.150 0.152 0.147 0.152 24,335,531 0.1498 0.00%
2005-11-01 0 1.530 1.530 1.540 1.510 1.550 2,365,327 3,622,191 1.5314 0.151 0.151 0.152 0.149 0.153 23,969,612 0.1511 1.32%
2005-10-31 0 1.510 1.500 1.520 1.470 1.540 3,146,994 4,755,817 1.5112 0.149 0.148 0.150 0.145 0.152 31,890,823 0.1491 2.03%
2005-10-28 0 1.480 1.480 1.490 1.460 1.500 3,720,105 5,467,937 1.4698 0.146 0.146 0.147 0.144 0.148 37,698,582 0.1450 -1.99%
2005-10-27 0 1.510 1.500 1.520 1.460 1.530 4,565,767 6,799,893 1.4893 0.149 0.148 0.150 0.144 0.151 46,268,301 0.1470 -1.95%
2005-10-26 0 1.540 1.530 1.550 1.480 1.550 4,134,881 6,295,278 1.5225 0.152 0.151 0.153 0.146 0.153 41,901,814 0.1502 1.32%
2005-10-25 0 1.520 1.520 1.530 1.520 1.640 7,388,993 11,600,156 1.5699 0.150 0.150 0.151 0.150 0.162 74,878,143 0.1549 -5.59%
2005-10-24 0 1.610 1.610 1.620 1.590 1.650 5,950,012 9,637,273 1.6197 0.159 0.159 0.160 0.157 0.163 60,295,882 0.1598 1.26%
2005-10-21 0 1.590 1.580 1.590 1.550 1.620 4,642,215 7,394,841 1.5930 0.157 0.156 0.157 0.153 0.160 47,043,006 0.1572 0.00%
2005-10-20 0 1.590 1.590 1.600 1.590 1.680 12,766,484 20,839,256 1.6323 0.157 0.157 0.158 0.157 0.166 129,372,246 0.1611 0.63%
2005-10-19 0 1.580 1.580 1.590 1.540 1.600 6,244,768 9,796,726 1.5688 0.156 0.156 0.157 0.152 0.158 63,282,863 0.1548 -1.86%
2005-10-18 0 1.610 1.600 1.610 1.540 1.620 9,396,216 14,886,009 1.5843 0.159 0.158 0.159 0.152 0.160 95,218,822 0.1563 3.87%
2005-10-17 0 1.550 1.550 1.560 1.410 1.570 11,810,991 17,724,723 1.5007 0.153 0.153 0.154 0.139 0.155 119,689,527 0.1481 7.64%
2005-10-14 0 1.440 1.440 1.450 1.430 1.490 7,464,319 10,821,595 1.4498 0.142 0.142 0.143 0.141 0.147 75,641,477 0.1431 -3.36%
2005-10-13 0 1.490 1.490 1.500 1.480 1.640 12,838,323 19,697,932 1.5343 0.147 0.147 0.148 0.146 0.162 130,100,244 0.1514 -8.02%
2005-10-12 0 1.620 1.620 1.630 1.560 1.690 14,852,749 24,280,560 1.6348 0.160 0.160 0.161 0.154 0.167 150,513,915 0.1613 2.53%
2005-10-10 0 1.580 1.560 1.580 1.560 1.790 24,849,488 41,960,723 1.6886 0.156 0.154 0.156 0.154 0.177 251,818,282 0.1666 -6.51%
2005-10-07 0 1.690 1.700 1.710 1.540 1.700 21,713,687 35,032,089 1.6134 0.167 0.168 0.169 0.152 0.168 220,040,886 0.1592 10.46%
2005-10-06 0 1.530 1.520 1.530 1.430 1.560 20,015,809 30,271,309 1.5124 0.151 0.150 0.151 0.141 0.154 202,835,030 0.1492 3.38%
2005-10-05 0 1.480 1.460 1.480 1.370 1.500 15,549,387 22,508,240 1.4475 0.146 0.144 0.146 0.135 0.148 157,573,465 0.1428 4.96%
2005-10-04 0 1.410 1.400 1.410 1.340 1.420 13,001,660 18,109,236 1.3928 0.139 0.138 0.139 0.132 0.140 131,755,458 0.1374 4.44%
2005-10-03 0 1.350 1.340 1.350 1.300 1.360 11,225,490 14,937,604 1.3307 0.133 0.132 0.133 0.128 0.134 113,756,211 0.1313 2.27%
2005-09-30 0 1.320 1.310 1.320 1.200 1.360 21,908,734 28,606,488 1.3057 0.130 0.129 0.130 0.118 0.134 222,017,442 0.1288 9.09%
2005-09-29 0 1.210 1.200 1.210 1.180 1.240 5,622,519 6,835,815 1.2158 0.119 0.118 0.119 0.116 0.122 56,977,153 0.1200 -0.82%
2005-09-28 0 1.220 1.210 1.220 1.170 1.240 6,552,087 7,937,883 1.2115 0.120 0.119 0.120 0.115 0.122 66,397,154 0.1196 4.27%
2005-09-27 0 1.170 1.160 1.170 1.160 1.200 2,085,761 2,445,289 1.1724 0.115 0.114 0.115 0.114 0.118 21,136,562 0.1157 -2.50%
2005-09-26 0 1.200 1.190 1.200 1.160 1.200 4,914,252 5,834,629 1.1873 0.118 0.117 0.118 0.114 0.118 49,799,758 0.1172 0.84%
2005-09-23 0 1.190 1.180 1.200 1.170 1.270 21,683,871 26,392,476 1.2171 0.117 0.116 0.118 0.115 0.125 219,738,738 0.1201 0.85%
2005-09-22 0 1.180 1.170 1.180 1.130 1.180 5,501,745 6,404,514 1.1641 0.116 0.115 0.116 0.112 0.116 55,753,260 0.1149 3.51%
2005-09-21 0 1.140 1.130 1.140 1.120 1.150 2,093,857 2,376,686 1.1351 0.112 0.112 0.112 0.111 0.113 21,218,605 0.1120 1.79%
2005-09-20 0 1.120 1.120 1.130 1.110 1.150 3,007,316 3,408,186 1.1333 0.111 0.111 0.112 0.110 0.113 30,475,362 0.1118 -1.75%
2005-09-16 0 1.140 1.130 1.140 1.060 1.190 12,592,325 14,319,507 1.1372 0.112 0.112 0.112 0.105 0.117 127,607,363 0.1122 1.79%
2005-09-15 0 1.120 1.120 1.130 1.020 1.120 8,041,019 8,615,470 1.0714 0.111 0.111 0.112 0.101 0.111 81,485,606 0.1057 8.74%
2005-09-14 0 1.030 1.030 1.040 1.000 1.060 5,165,872 5,295,303 1.0251 0.102 0.102 0.103 0.099 0.105 52,349,610 0.1012 0.98%
2005-09-13 0 1.020 1.020 1.030 1.000 1.020 1,479,879 1,505,530 1.0173 0.101 0.101 0.102 0.099 0.101 14,996,711 0.1004 0.00%
2005-09-12 0 1.020 1.010 1.020 1.000 1.020 628,432 634,587 1.0098 0.101 0.100 0.101 0.099 0.101 6,368,367 0.0996 0.99%
2005-09-09 0 1.010 1.000 1.020 1.000 1.020 823,547 831,262 1.0094 0.100 0.099 0.101 0.099 0.101 8,345,612 0.0996 0.00%
2005-09-08 0 1.010 1.010 1.020 1.000 1.020 1,398,534 1,411,333 1.0092 0.100 0.100 0.101 0.099 0.101 14,172,382 0.0996 0.00%
2005-09-07 0 1.010 1.010 1.020 1.000 1.030 2,313,317 2,342,396 1.0126 0.100 0.100 0.101 0.099 0.102 23,442,556 0.0999 0.00%
2005-09-06 0 1.010 1.010 1.020 0.990 1.010 1,084,654 1,085,282 1.0006 0.100 0.100 0.101 0.098 0.100 10,991,603 0.0987 1.00%
2005-09-05 0 1.000 1.000 1.010 1.000 1.010 597,989 601,727 1.0063 0.099 0.099 0.100 0.099 0.100 6,059,866 0.0993 -1.96%
2005-09-02 0 1.020 1.020 1.030 1.010 1.020 876,529 887,522 1.0125 0.101 0.101 0.102 0.100 0.101 8,882,518 0.0999 -0.97%
2005-09-01 0 1.030 1.020 1.030 0.980 1.030 3,666,546 3,682,656 1.0044 0.102 0.101 0.102 0.097 0.102 37,155,829 0.0991 5.10%
2005-08-31 0 0.980 0.980 1.000 0.980 1.010 2,220,485 2,199,857 0.9907 0.097 0.097 0.099 0.097 0.100 22,501,820 0.0978 -3.92%
2005-08-30 0 1.020 1.010 1.020 1.000 1.020 880,206 890,932 1.0122 0.101 0.100 0.101 0.099 0.101 8,919,780 0.0999 2.00%
2005-08-29 0 1.000 1.000 1.010 0.990 1.050 2,743,655 2,784,994 1.0151 0.099 0.099 0.100 0.098 0.104 27,803,490 0.1002 -3.85%
2005-08-26 0 1.040 1.040 1.050 1.030 1.050 1,010,197 1,046,202 1.0356 0.103 0.103 0.104 0.102 0.104 10,237,075 0.1022 1.96%
2005-08-25 0 1.020 1.020 1.040 1.010 1.040 1,131,215 1,160,856 1.0262 0.101 0.101 0.103 0.100 0.103 11,463,440 0.1013 0.00%
2005-08-24 0 1.020 1.020 1.040 1.020 1.050 903,316 934,099 1.0341 0.101 0.101 0.103 0.101 0.104 9,153,971 0.1020 -2.86%
2005-08-23 0 1.050 1.030 1.050 1.030 1.050 2,890,735 3,001,881 1.0384 0.104 0.102 0.104 0.102 0.104 29,293,961 0.1025 0.96%
2005-08-22 0 1.040 1.030 1.040 1.030 1.050 1,826,423 1,894,882 1.0375 0.103 0.102 0.103 0.102 0.104 18,508,498 0.1024 0.00%
2005-08-19 0 1.040 1.040 1.050 1.010 1.050 2,187,318 2,263,736 1.0349 0.103 0.103 0.104 0.100 0.104 22,165,715 0.1021 0.00%
2005-08-18 0 1.040 1.040 1.050 1.020 1.090 8,823,689 9,318,080 1.0560 0.103 0.103 0.104 0.101 0.108 89,416,981 0.1042 -0.95%
2005-08-17 0 1.050 1.050 1.060 0.990 1.060 8,032,839 8,269,718 1.0295 0.104 0.104 0.105 0.098 0.105 81,402,712 0.1016 2.94%
2005-08-16 0 1.020 1.010 1.020 1.000 1.030 3,601,070 3,640,253 1.0109 0.101 0.100 0.101 0.099 0.102 36,492,312 0.0998 -0.97%
2005-08-15 0 1.030 1.030 1.040 1.000 1.060 9,148,492 9,371,971 1.0244 0.102 0.102 0.103 0.099 0.105 92,708,451 0.1011 0.00%
2005-08-12 0 1.030 1.030 1.040 0.900 1.040 14,886,761 14,339,913 0.9633 0.102 0.102 0.103 0.089 0.103 150,858,584 0.0951 14.44%
2005-08-11 0 0.900 0.900 0.910 0.870 0.910 3,103,437 2,768,901 0.8922 0.089 0.089 0.090 0.086 0.090 31,449,428 0.0880 2.27%
2005-08-10 0 0.880 0.870 0.880 0.860 0.890 3,084,635 2,711,130 0.8789 0.087 0.086 0.087 0.085 0.088 31,258,893 0.0867 2.33%
2005-08-09 0 0.860 0.860 0.870 0.860 0.880 1,858,556 1,613,207 0.8680 0.085 0.085 0.086 0.085 0.087 18,834,126 0.0857 0.00%
2005-08-08 0 0.860 0.860 0.870 0.860 0.880 1,567,405 1,368,555 0.8731 0.085 0.085 0.086 0.085 0.087 15,883,677 0.0862 -1.15%
2005-08-05 0 0.870 0.870 0.880 0.860 0.880 660,495 572,329 0.8665 0.086 0.086 0.087 0.085 0.087 6,693,285 0.0855 1.16%
2005-08-04 0 0.860 0.860 0.870 0.860 0.880 2,750,435 2,385,318 0.8673 0.085 0.085 0.086 0.085 0.087 27,872,197 0.0856 -2.27%
2005-08-03 0 0.880 0.860 0.880 0.860 0.880 2,005,864 1,749,321 0.8721 0.087 0.085 0.087 0.085 0.087 20,326,907 0.0861 1.15%
2005-08-02 0 0.870 0.870 0.880 0.860 0.880 3,197,861 2,784,165 0.8706 0.086 0.086 0.087 0.085 0.087 32,406,296 0.0859 2.35%
2005-08-01 0 0.850 0.850 0.860 0.840 0.860 1,022,209 868,106 0.8492 0.084 0.084 0.085 0.083 0.085 10,358,802 0.0838 0.00%
2005-07-29 0 0.850 0.840 0.860 0.840 0.860 2,382,538 2,024,102 0.8496 0.084 0.083 0.085 0.083 0.085 24,144,024 0.0838 0.00%
2005-07-28 0 0.850 0.840 0.850 0.840 0.850 859,427 724,644 0.8432 0.084 0.083 0.084 0.083 0.084 8,709,211 0.0832 1.19%
2005-07-27 0 0.840 0.840 0.850 0.830 0.860 4,878,322 4,103,881 0.8412 0.083 0.083 0.084 0.082 0.085 49,435,653 0.0830 -1.18%
2005-07-26 0 0.850 0.850 0.860 0.850 0.890 2,665,961 2,319,456 0.8700 0.084 0.084 0.085 0.084 0.088 27,016,159 0.0859 -4.49%
2005-07-25 0 0.890 0.890 0.900 0.890 0.920 1,959,388 1,762,302 0.8994 0.088 0.088 0.089 0.088 0.091 19,855,931 0.0888 -1.11%
2005-07-22 0 0.900 0.890 0.900 0.860 0.910 7,347,357 6,564,988 0.8935 0.089 0.088 0.089 0.085 0.090 74,456,215 0.0882 3.45%
2005-07-21 0 0.870 0.860 0.880 0.860 0.890 5,324,965 4,625,710 0.8687 0.086 0.085 0.087 0.085 0.088 53,961,818 0.0857 1.16%
2005-07-20 0 0.860 0.850 0.860 0.840 0.870 3,373,387 2,871,795 0.8513 0.085 0.084 0.085 0.083 0.086 34,185,031 0.0840 2.38%
2005-07-19 0 0.840 0.840 0.850 0.840 0.880 2,114,138 1,810,191 0.8562 0.083 0.083 0.084 0.083 0.087 21,424,127 0.0845 -2.33%
2005-07-18 0 0.860 0.860 0.870 0.840 0.890 3,861,972 3,367,587 0.8720 0.085 0.085 0.086 0.083 0.088 39,136,225 0.0860 3.61%
2005-07-15 0 0.830 0.830 0.840 0.820 0.840 2,045,670 1,689,176 0.8257 0.082 0.082 0.083 0.081 0.083 20,730,290 0.0815 0.00%
2005-07-14 0 0.830 0.830 0.840 0.820 0.850 3,860,889 3,225,238 0.8354 0.082 0.082 0.083 0.081 0.084 39,125,250 0.0824 -2.35%
2005-07-13 0 0.850 0.840 0.850 0.820 0.890 11,267,545 9,581,721 0.8504 0.084 0.083 0.084 0.081 0.088 114,182,386 0.0839 -7.61%
2005-07-12 0 0.920 0.910 0.920 0.880 0.930 5,844,033 5,309,702 0.9086 0.091 0.090 0.091 0.087 0.092 59,221,918 0.0897 1.10%
2005-07-11 0 0.910 0.900 0.910 0.890 0.990 9,396,768 8,550,854 0.9100 0.090 0.089 0.090 0.088 0.098 95,224,416 0.0898 -8.08%
2005-07-08 0 0.990 0.970 0.990 0.940 1.250 13,963,981 14,235,482 1.0194 0.098 0.096 0.098 0.093 0.123 141,507,370 0.1006

Webb-site Database - Powered By Linux Group

Back to top